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
1612562400000,1722.22,1722.28,1702.00,1703.97,73862.194,1612565999999,126419470.79636,75581,31985.060,54772936.49632,0
1612566000000,1704.15,1728.00,1702.03,1721.16,76309.286,1612569599999,131269198.74975,75489,40412.005,69524502.18569,0
1612569600000,1721.03,1748.11,1720.26,1732.46,135264.914,1612573199999,234855650.56358,106583,67602.698,117380496.30755,0
1612573200000,1732.47,1734.29,1647.09,1675.33,401611.704,1612576799999,678180341.97160,241826,172074.184,290575023.47336,0
1612576800000,1675.58,1695.00,1664.00,1683.79,194838.645,1612580399999,327922754.66358,139759,94378.308,158905144.61492,0
1612580400000,1683.69,1691.00,1666.29,1685.20,136177.992,1612583999999,228609221.79267,106442,64566.116,108417792.42347,0
1612584000000,1685.21,1685.54,1668.00,1674.37,73667.190,1612587599999,123591470.79905,76908,35357.391,59330126.19865,0
1612587600000,1674.40,1676.71,1648.17,1663.25,116891.768,1612591199999,194124486.57098,97737,53642.983,89107067.97091,0
1612591200000,1663.26,1682.61,1660.09,1680.49,82613.815,1612594799999,138063205.76860,86858,46713.260,78082637.44563,0
1612594800000,1680.44,1684.52,1673.80,1674.99,68149.299,1612598399999,114377783.32817,67324,33787.007,56715629.78574,0
1612598400000,1674.99,1712.84,1673.75,1703.02,147096.472,1612601999999,249626557.31711,114246,74712.990,126778708.91387,0
1612602000000,1703.14,1722.22,1695.00,1700.67,137865.996,1612605599999,235462400.85480,102200,62339.712,106519106.46391,0
1612605600000,1700.57,1701.73,1678.86,1695.48,119646.323,1612609199999,202361856.35711,93883,57168.226,96718653.62936,0
1612609200000,1695.47,1702.26,1677.99,1683.49,153364.027,1612612799999,259199447.15902,109528,70345.686,118920879.06595,0
1612612800000,1683.49,1692.70,1665.03,1677.67,134019.486,1612616399999,225296278.30663,99342,63927.243,107522089.94388,0
1612616400000,1677.66,1689.82,1671.95,1678.46,74149.034,1612619999999,124735604.16791,75285,37436.737,62993555.01326,0
1612620000000,1678.46,1702.19,1678.46,1690.03,98201.193,1612623599999,166151384.22206,87903,50396.243,85268995.42510,0
1612623600000,1690.04,1698.88,1675.12,1677.13,83411.102,1612627199999,140636492.50096,80206,37091.942,62582480.57172,0
1612627200000,1677.13,1698.89,1661.01,1698.63,150178.214,1612630799999,252263315.39439,111841,70290.988,118147281.18634,0
1612630800000,1698.61,1711.73,1682.00,1707.15,109638.576,1612634399999,186054138.59145,92159,51899.993,88114196.15410,0
1612634400000,1707.15,1717.59,1696.00,1709.51,107180.887,1612637999999,182874726.99004,88240,52637.950,89830388.34536,0
1612638000000,1709.51,1718.36,1697.52,1711.40,96451.893,1612641599999,164863063.90053,80288,43695.104,74721265.96983,0
1612641600000,1711.49,1713.60,1685.55,1697.59,91320.717,1612645199999,154989191.90754,78227,40342.615,68492406.12693,0
1612645200000,1697.60,1719.18,1696.28,1713.34,74504.350,1612648799999,127398585.77229,66228,36485.709,62379390.10972,0
1612648800000,1713.48,1725.32,1700.38,1705.84,74828.673,1612652399999,128264761.86436,63533,36436.238,62506126.21089,0
1612652400000,1705.99,1707.87,1672.42,1679.34,129988.415,1612655999999,219317712.07297,96949,56468.630,95297966.89301,0
1612656000000,1679.38,1695.50,1674.72,1686.52,113885.824,1612659599999,191918380.96654,89162,57839.728,97482426.41504,0
1612659600000,1686.51,1689.23,1629.00,1643.18,213381.175,1612663199999,353627656.03480,148537,85983.007,142532252.66445,0
1612663200000,1643.19,1648.55,1610.31,1629.21,242241.843,1612666799999,394097596.68813,158856,114866.054,186904762.50433,0
1612666800000,1629.20,1634.83,1616.00,1628.22,115520.725,1612670399999,187857400.57450,92542,57421.026,93407342.54563,0
1612670400000,1628.22,1634.14,1587.00,1610.30,214660.194,1612673999999,345577934.79368,137345,90378.599,145604074.93966,0
1612674000000,1610.29,1622.70,1603.11,1617.10,100752.763,1612677599999,162690530.23207,86080,51881.191,83800813.22157,0
1612677600000,1617.10,1621.50,1608.64,1612.97,67507.925,1612681199999,109109468.30425,64910,32586.042,52678015.31616,0
1612681200000,1612.97,1640.51,1608.44,1633.00,99555.066,1612684799999,162290246.15208,80145,51950.231,84680639.52570,0
1612684800000,1633.00,1649.78,1629.71,1643.20,105567.446,1612688399999,173279225.16954,83563,49627.351,81464653.21041,0
1612688400000,1643.20,1644.78,1633.00,1639.01,74040.320,1612691999999,121411410.72982,61471,33878.103,55568075.50705,0
1612692000000,1639.01,1658.25,1637.00,1640.51,92401.716,1612695599999,152369570.37943,77006,42870.368,70711591.07077,0
1612695600000,1640.51,1641.10,1616.80,1627.22,124000.188,1612699199999,201785368.18391,94322,55242.346,89887009.38147,0
1612699200000,1627.17,1632.60,1601.10,1618.69,136393.370,1612702799999,220360156.29744,106965,63515.612,102660377.86438,0
1612702800000,1618.69,1630.35,1581.00,1587.66,227674.167,1612706399999,364415728.34796,152983,103601.257,165874117.40871,0
1612706400000,1587.79,1589.00,1565.00,1573.39,247854.301,1612709999999,391171530.53099,163479,114124.435,180191921.45232,0
1612710000000,1573.39,1579.90,1524.40,1538.65,436309.129,1612713599999,674476836.06303,232393,189924.246,293668847.58756,0
1612713600000,1538.68,1557.00,1490.48,1554.48,517549.820,1612717199999,789391914.17679,270403,263448.347,402168763.86941,0
1612717200000,1554.48,1575.00,1545.45,1555.44,271624.066,1612720799999,424100380.07467,163744,127346.866,198903182.59416,0
1612720800000,1555.40,1586.86,1552.42,1580.32,128005.529,1612724399999,201001245.78229,99891,70031.258,110009432.83612,0
1612724400000,1580.32,1590.00,1561.91,1566.29,107183.400,1612727999999,169253541.93254,90557,45464.796,71850483.18879,0
1612728000000,1566.29,1584.95,1552.22,1582.39,102494.176,1612731599999,160794045.52935,89469,51624.944,81031566.13519,0
1612731600000,1582.40,1603.70,1574.18,1597.01,113358.154,1612735199999,180226044.77958,101111,55882.770,88854854.83013,0
1612735200000,1597.01,1602.00,1575.86,1600.71,81008.266,1612738799999,128771360.28800,77654,38508.021,61237029.29266,0
1612738800000,1600.61,1621.81,1598.44,1611.99,130824.515,1612742399999,210862618.44601,112602,67832.061,109348394.26656,0
1612742400000,1612.00,1632.73,1591.17,1597.59,150881.475,1612745999999,243210993.64553,118070,70083.105,113062341.05796,0
1612746000000,1597.49,1605.32,1580.00,1593.61,126587.969,1612749599999,201570556.58241,103655,59620.364,94968373.83823,0
1612749600000,1593.60,1605.83,1567.92,1573.27,117278.486,1612753199999,186044157.36182,88904,49655.995,78848592.68859,0
1612753200000,1573.20,1592.00,1566.22,1583.35,98898.367,1612756799999,156563788.10588,71769,49327.080,78105920.74035,0
1612756800000,1583.35,1622.00,1579.60,1620.00,118243.825,1612760399999,190501532.74098,94365,64664.977,104176988.52952,0
1612760400000,1620.00,1627.39,1606.70,1610.11,81454.555,1612763999999,131663812.85080,66731,37520.072,60666689.83717,0
1612764000000,1610.06,1638.00,1610.05,1633.59,90163.405,1612767599999,146872096.90582,76769,50626.024,82454022.05098,0
1612767600000,1633.59,1649.28,1625.00,1640.29,88162.770,1612771199999,144476544.58658,76995,43246.786,70864922.51466,0
1612771200000,1640.21,1653.40,1627.11,1634.87,111824.252,1612774799999,183486132.76330,81066,52447.840,86095222.27782,0
1612774800000,1634.87,1652.00,1629.04,1630.81,91033.291,1612778399999,149231416.40310,78581,44888.258,73593215.06560,0
1612778400000,1630.68,1650.68,1627.26,1650.50,79822.357,1612781999999,130915083.28834,72030,41099.236,67429128.45299,0
1612782000000,1650.49,1669.00,1650.44,1664.03,133015.775,1612785599999,220917547.40394,94964,67618.752,112309736.41938,0
1612785600000,1664.11,1735.91,1645.00,1733.28,339774.758,1612789199999,572827619.97713,189789,164584.927,277410767.39216,0
1612789200000,1733.29,1758.24,1680.79,1688.87,389410.732,1612792799999,668294065.26637,227929,180567.000,310087584.95498,0
1612792800000,1688.87,1729.80,1688.10,1715.56,199238.383,1612796399999,340911103.12546,148391,101136.684,173081363.65896,0
1612796400000,1715.43,1766.40,1709.23,1737.78,293524.836,1612799999999,510363634.64137,208852,144275.619,250914293.38797,0
1612800000000,1737.80,1782.50,1718.45,1720.11,416096.176,1612803599999,728217037.08125,257104,193339.909,338404622.94714,0
1612803600000,1720.12,1734.43,1705.45,1713.52,176760.916,1612807199999,303773845.41717,122714,83566.015,143682148.16057,0
1612807200000,1713.53,1720.93,1690.87,1702.03,142813.452,1612810799999,243716853.55339,98463,61666.444,105304881.13473,0
1612810800000,1702.02,1713.20,1692.70,1701.83,90583.075,1612814399999,154386707.75570,70300,43473.829,74106724.17139,0
1612814400000,1701.84,1741.60,1696.97,1722.77,138428.777,1612817999999,237765109.98790,92687,74631.848,128168163.78635,0
1612818000000,1723.00,1726.70,1700.00,1701.14,102934.409,1612821599999,176621613.76486,82374,48524.921,83285019.61178,0
1612821600000,1701.14,1724.82,1699.56,1719.79,79464.181,1612825199999,136101646.04732,72908,40730.341,69767604.22674,0
1612825200000,1719.76,1758.99,1710.69,1755.61,227654.213,1612828799999,396525313.86257,157100,109347.336,190521412.28307,0
1612828800000,1755.60,1777.00,1738.32,1758.87,223728.415,1612832399999,393348127.62924,142347,104837.690,184376632.85153,0
1612832400000,1758.87,1758.96,1732.06,1739.90,92477.856,1612835999999,161175618.77921,76447,39180.602,68300738.90972,0
1612836000000,1739.90,1740.00,1713.20,1728.18,107502.570,1612839599999,185778737.86075,83528,52552.966,90843848.54021,0
1612839600000,1728.18,1741.97,1715.10,1738.89,83441.289,1612843199999,144498234.49611,67213,44614.644,77295546.96096,0
1612843200000,1739.07,1755.00,1731.39,1740.96,90296.434,1612846799999,157320356.13067,72114,47215.621,82264842.91503,0
1612846800000,1740.96,1753.25,1732.24,1746.64,66378.520,1612850399999,115753628.40119,60771,30082.328,52446186.75774,0
1612850400000,1746.63,1775.00,1734.69,1774.64,142755.066,1612853999999,250057192.90027,94340,74803.696,131047778.41651,0
1612854000000,1774.56,1776.00,1744.78,1754.21,133372.334,1612857599999,234410456.33917,93421,62940.627,110626361.15585,0
1612857600000,1753.81,1820.17,1753.81,1809.00,367786.182,1612861199999,661425012.17246,222241,184853.338,332429015.93165,0
1612861200000,1809.00,1830.47,1763.41,1779.43,271391.044,1612864799999,487667541.72716,167225,123288.865,221788320.16930,0
1612864800000,1779.43,1783.65,1727.96,1738.22,214563.080,1612868399999,377185441.40069,140859,93512.877,164494283.28912,0
1612868400000,1738.02,1765.21,1736.44,1758.51,143114.762,1612871999999,250826342.14573,97475,76543.636,134185120.57882,0
1612872000000,1758.48,1773.69,1725.00,1733.79,208052.539,1612875599999,363948315.41453,124694,97777.493,171176616.87095,0
1612875600000,1733.79,1746.40,1717.30,1743.08,189625.802,1612879199999,328583295.67811,118182,87467.241,151652628.30827,0
1612879200000,1743.07,1760.89,1735.27,1760.23,93791.597,1612882799999,163694427.58354,74143,45204.349,78936022.40405,0
1612882800000,1760.23,1761.00,1743.88,1751.09,101975.888,1612886399999,178658787.27601,75293,46647.849,81740883.33313,0
1612886400000,1751.10,1765.00,1721.93,1736.78,238488.028,1612889999999,415813883.63253,150252,111948.241,195241950.73763,0
1612890000000,1736.66,1751.13,1734.10,1744.33,75809.713,1612893599999,132082057.37814,72354,36271.145,63206520.89738,0
1612893600000,1744.34,1761.43,1739.39,1754.75,81949.946,1612897199999,143516156.59422,69152,42426.010,74302061.81867,0
1612897200000,1754.74,1778.00,1746.61,1778.00,82068.629,1612900799999,144436938.68913,71013,41700.187,73429676.04913,0
1612900800000,1777.99,1797.56,1767.82,1768.85,160344.058,1612904399999,285919329.85843,116016,76354.822,136207220.52230,0
1612904400000,1768.84,1775.99,1761.11,1770.48,70496.854,1612907999999,124789659.05473,56979,35052.573,62060563.72805,0
1612908000000,1770.49,1770.49,1753.33,1767.11,61974.861,1612911599999,109155573.07067,54351,29509.576,51995615.90216,0
1612911600000,1767.11,1779.99,1749.09,1770.79,87050.324,1612915199999,153819901.23572,75139,42575.066,75253953.68622,0
1612915200000,1770.99,1800.00,1761.00,1789.43,121349.604,1612918799999,216155176.19963,95654,60990.267,108651114.72005,0
1612918800000,1789.43,1811.00,1783.08,1809.37,105747.282,1612922399999,189546223.50096,74627,50155.172,89949670.41743,0
1612922400000,1809.37,1832.40,1801.00,1814.81,148105.342,1612925999999,269158492.55396,108158,75499.967,137254168.50055,0
1612926000000,1814.81,1830.00,1802.98,1815.08,106937.092,1612929599999,193991077.87326,81062,51518.753,93472130.31883,0
1612929600000,1815.08,1819.51,1771.00,1791.28,159822.379,1612933199999,285963103.28726,98566,73206.843,130960745.71620,0
1612933200000,1791.28,1806.86,1786.77,1801.76,73480.103,1612936799999,132065469.23589,62056,36883.164,66302784.99657,0
1612936800000,1801.76,1831.76,1801.76,1806.96,126915.859,1612940399999,230804655.60461,88660,59646.808,108478461.52210,0
1612940400000,1806.99,1823.97,1805.00,1816.73,99030.992,1612943999999,179822008.20386,66282,51360.679,93285142.06176,0
1612944000000,1816.73,1848.00,1795.19,1810.23,241675.732,1612947599999,440081289.15389,132989,121798.666,221906413.50453,0
1612947600000,1810.23,1823.30,1785.00,1796.14,114810.455,1612951199999,207362923.99638,78350,49627.804,89677514.00144,0
1612951200000,1796.13,1815.21,1786.31,1798.95,118103.191,1612954799999,212821525.29304,79950,55900.102,100711305.47631,0
1612954800000,1798.98,1801.50,1775.00,1796.02,116953.094,1612958399999,209176117.96754,80812,52035.014,93110147.74720,0
1612958400000,1796.02,1796.36,1683.08,1746.37,408693.592,1612961999999,712224172.27764,242866,181597.456,316697189.94740,0
1612962000000,1746.37,1756.10,1725.20,1747.02,162893.052,1612965599999,284002299.97730,124732,73896.518,128893727.61331,0
1612965600000,1747.03,1764.99,1713.73,1724.52,243930.735,1612969199999,423798068.98956,156001,122116.809,212216286.93768,0
1612969200000,1724.52,1731.31,1680.00,1715.47,304722.973,1612972799999,520362002.37375,201666,141037.329,240896034.71885,0
1612972800000,1715.49,1739.20,1692.13,1729.11,212477.919,1612976399999,365803396.71705,143825,105576.867,181772179.88526,0
1612976400000,1729.11,1751.64,1716.36,1738.58,109718.674,1612979999999,190355344.80267,87702,51810.439,89917323.76298,0
1612980000000,1738.52,1748.00,1729.07,1743.74,71583.257,1612983599999,124405645.16513,65692,31876.535,55403675.86920,0
1612983600000,1743.74,1749.50,1721.21,1744.46,98746.953,1612987199999,171533191.30296,80378,45867.376,79675713.49566,0
1612987200000,1744.45,1746.94,1707.56,1713.47,69673.540,1612990799999,120316430.10536,64366,31430.798,54302959.99667,0
1612990800000,1713.46,1730.29,1706.51,1729.62,85980.553,1612994399999,147797227.04761,67509,46527.922,80005705.89532,0
1612994400000,1729.62,1752.99,1725.21,1751.52,55342.114,1612997999999,96379600.28756,53185,26685.872,46487379.54273,0
1612998000000,1751.71,1762.46,1737.55,1743.31,85446.163,1613001599999,149499973.23993,68511,39065.034,68389478.48421,0
1613001600000,1743.30,1752.58,1710.00,1720.29,118396.163,1613005199999,204799069.33998,90063,55151.429,95415996.12682,0
1613005200000,1720.29,1727.52,1704.21,1710.15,81808.385,1613008799999,140404175.44762,67683,39356.683,67570581.47185,0
1613008800000,1710.20,1735.59,1709.89,1735.50,44225.131,1613012399999,76243499.04380,45387,24374.401,42029634.94123,0
1613012400000,1735.51,1755.00,1731.73,1745.86,54275.909,1613015999999,94570884.26497,50990,24125.472,42043359.24343,0
1613016000000,1745.84,1751.04,1722.00,1725.28,74896.056,1613019599999,129862021.71236,64906,30512.663,52899528.49022,0
1613019600000,1725.28,1732.00,1718.86,1720.31,65677.417,1613023199999,113352868.02240,73042,35651.657,61542406.47740,0
1613023200000,1720.31,1735.52,1720.31,1728.28,51811.410,1613026799999,89552927.19510,50624,25729.512,44473158.62146,0
1613026800000,1728.27,1750.19,1728.27,1739.57,85434.912,1613030399999,148806618.50832,66133,41261.114,71873999.95694,0
1613030400000,1739.47,1756.99,1732.87,1754.61,78145.799,1613033999999,136347464.87939,66752,41165.293,71826793.20662,0
1613034000000,1754.75,1771.83,1745.70,1768.61,97983.216,1613037599999,172281558.01611,75049,54004.182,94980160.54255,0
1613037600000,1768.61,1792.09,1764.24,1787.95,116631.605,1613041199999,207338662.58597,84691,61811.823,109900172.76501,0
1613041200000,1787.95,1791.39,1762.00,1766.95,122297.475,1613044799999,217504948.73170,83338,46942.910,83542056.37014,0
1613044800000,1767.01,1795.46,1766.53,1783.16,88975.250,1613048399999,158789938.32541,73599,46782.046,83474494.13688,0
1613048400000,1783.17,1827.07,1782.18,1794.33,270505.670,1613051999999,488908149.63342,150541,123440.742,223152408.29072,0
1613052000000,1794.33,1810.00,1787.00,1800.90,92271.822,1613055599999,165992966.16672,73926,47393.963,85253874.72175,0
1613055600000,1800.91,1811.63,1790.57,1800.69,90967.878,1613059199999,163690699.53322,68092,43052.555,77476967.60971,0
1613059200000,1800.70,1815.00,1790.28,1795.23,113792.798,1613062799999,205108302.02751,82155,52467.740,94584779.27084,0
1613062800000,1795.23,1797.90,1781.16,1784.03,90156.632,1613066399999,161211559.13706,68721,39921.563,71390540.84498,0
1613066400000,1784.03,1799.30,1777.52,1799.00,71388.939,1613069999999,127908702.58080,57428,36493.093,65421298.32223,0
1613070000000,1798.99,1805.49,1790.62,1794.77,65652.496,1613073599999,117978406.52799,58416,33415.854,60047386.28687,0
1613073600000,1794.55,1814.75,1760.00,1763.63,171925.371,1613077199999,306673481.80887,116047,83132.918,148256512.40747,0
1613077200000,1763.63,1775.96,1758.00,1769.82,105729.661,1613080799999,186820351.06218,78122,49338.509,87197169.13364,0
1613080800000,1769.87,1788.48,1767.13,1783.67,45598.355,1613084399999,81075118.89927,51123,22865.126,40654647.91090,0
1613084400000,1783.77,1794.13,1776.07,1789.32,58213.849,1613087999999,104034121.84365,58321,26351.436,47105329.47682,0
1613088000000,1789.32,1812.85,1788.24,1796.62,122420.375,1613091599999,220493015.63079,97815,60404.661,108816112.28410,0
1613091600000,1796.62,1797.95,1787.40,1793.88,63173.194,1613095199999,113277475.56067,58221,28921.146,51872456.59267,0
1613095200000,1793.87,1793.87,1772.69,1779.87,60457.694,1613098799999,107789265.19960,57010,25308.504,45132742.25286,0
1613098800000,1779.87,1780.86,1766.00,1768.45,54296.239,1613102399999,96260269.06711,51378,25740.162,45638596.20967,0
1613102400000,1768.45,1768.45,1740.22,1750.88,141729.442,1613105999999,248327553.28674,97465,64939.632,113792046.07472,0
1613106000000,1750.84,1766.57,1745.33,1762.47,73365.139,1613109599999,128931925.57978,61197,41336.825,72646486.41238,0
1613109600000,1762.48,1764.10,1747.72,1763.20,66451.339,1613113199999,116686474.95010,58866,30961.796,54378506.98187,0
1613113200000,1763.20,1774.76,1757.98,1770.53,65537.311,1613116799999,115856961.19424,60261,32093.370,56745203.60403,0
1613116800000,1770.52,1780.00,1764.00,1768.71,63906.903,1613120399999,113247901.92089,62337,30698.721,54422277.15606,0
1613120400000,1768.71,1769.19,1753.04,1768.63,70500.385,1613123999999,124240487.90587,57150,33302.607,58697823.05813,0
1613124000000,1768.63,1776.70,1767.60,1770.84,52830.907,1613127599999,93667767.58793,51409,25741.896,45643418.64673,0
1613127600000,1770.84,1788.02,1770.21,1780.01,66215.351,1613131199999,117956600.23531,58399,35782.246,63741531.14665,0
1613131200000,1780.17,1786.89,1771.50,1784.64,67574.470,1613134799999,120208890.54947,56318,33532.246,59663221.93105,0
1613134800000,1784.65,1800.70,1781.05,1795.35,83502.323,1613138399999,149772549.27486,64780,43708.842,78403212.01666,0
1613138400000,1795.36,1807.89,1750.00,1762.40,262020.487,1613141999999,465639283.75187,145826,119204.896,211816045.56497,0
1613142000000,1762.39,1795.00,1762.00,1790.44,141903.037,1613145599999,252401952.90741,95132,71557.145,127247759.16937,0
1613145600000,1790.47,1834.22,1790.47,1832.34,248231.644,1613149199999,449787457.25116,152083,130563.784,236656346.61071,0
1613149200000,1832.34,1859.00,1819.56,1852.70,250331.691,1613152799999,460474396.86229,156565,122817.752,225985435.63081,0
1613152800000,1852.69,1862.33,1816.20,1833.03,222908.303,1613156399999,409416387.73236,129338,99528.189,182904932.50918,0
1613156400000,1833.02,1847.17,1831.53,1845.53,82263.578,1613159999999,151330305.97558,68534,42802.206,78747956.17357,0
1613160000000,1845.38,1867.90,1845.38,1853.51,129297.285,1613163599999,240326256.23942,88906,65434.932,121625859.22309,0
1613163600000,1853.46,1860.38,1842.21,1853.57,68202.055,1613167199999,126318323.34863,66918,33611.659,62274386.40132,0
1613167200000,1853.51,1856.89,1834.68,1856.31,58136.246,1613170799999,107424297.48187,53710,27974.271,51711844.75417,0
1613170800000,1856.32,1872.86,1831.51,1843.08,135560.866,1613174399999,250973486.30901,92925,69561.107,128815383.73721,0
1613174400000,1843.08,1867.96,1842.62,1861.89,110129.627,1613177999999,204688363.68568,82834,53803.698,99995486.92933,0
1613178000000,1861.90,1872.55,1847.60,1859.54,71867.945,1613181599999,133728198.12708,65852,37345.535,69498926.09835,0
1613181600000,1859.59,1867.75,1852.34,1867.57,65428.730,1613185199999,121630750.32808,55449,32478.684,60368568.55889,0
1613185200000,1867.51,1878.88,1857.57,1870.02,82454.864,1613188799999,154167989.58613,62619,41151.210,76954981.60929,0
1613188800000,1870.02,1872.00,1857.00,1862.23,62163.857,1613192399999,115904023.12522,50650,29767.748,55510126.50601,0
1613192400000,1862.23,1863.00,1840.51,1852.49,80418.775,1613195999999,148861102.24230,62991,33961.661,62863240.62660,0
1613196000000,1852.50,1854.47,1825.00,1844.04,78890.493,1613199599999,145100451.80024,61839,33546.717,61721988.85774,0
1613199600000,1844.02,1847.63,1806.00,1806.97,134646.883,1613203199999,245607132.44689,92153,62234.488,113556752.62616,0
1613203200000,1807.16,1830.80,1796.00,1829.21,165743.122,1613206799999,300691144.25541,98041,86344.498,156697713.00417,0
1613206800000,1829.20,1840.84,1822.62,1830.74,70356.498,1613210399999,128899121.16721,62622,35505.148,65060493.10322,0
1613210400000,1830.73,1830.73,1800.00,1800.00,162465.865,1613213999999,294650805.17738,99948,64653.992,117271736.97453,0
1613214000000,1800.00,1804.77,1764.79,1785.00,291359.310,1613217599999,520497074.58024,172329,135319.828,241799266.74590,0
1613217600000,1784.84,1812.81,1767.00,1797.30,166813.429,1613221199999,299477696.25192,108688,81909.231,147086046.79906,0
1613221200000,1797.30,1813.91,1790.71,1808.63,92062.159,1613224799999,165912935.56732,76220,46227.126,83315213.33747,0
1613224800000,1808.64,1811.84,1791.60,1810.18,76769.642,1613228399999,138345353.48578,67076,34771.061,62682137.42459,0
1613228400000,1810.18,1828.00,1807.01,1819.27,121942.513,1613231999999,221905538.38297,88007,62560.219,113857479.71791,0
1613232000000,1819.27,1827.14,1801.00,1813.19,106694.903,1613235599999,193617375.67349,85525,48721.580,88427890.72937,0
1613235600000,1813.20,1814.02,1785.00,1796.64,83648.098,1613239199999,150676153.80345,68014,35838.812,64588289.94395,0
1613239200000,1796.64,1814.44,1787.54,1804.40,73596.565,1613242799999,132717368.19254,63437,35995.192,64918921.25438,0
1613242800000,1804.37,1814.00,1795.35,1802.27,56991.750,1613246399999,102843358.74475,56944,29014.029,52345883.79147,0
1613246400000,1802.59,1805.10,1790.00,1803.00,59868.439,1613249999999,107598122.11834,58598,27786.869,49953818.03952,0
1613250000000,1803.01,1823.00,1800.41,1815.62,64933.856,1613253599999,117624769.40761,60914,33052.369,59864838.61571,0
1613253600000,1815.45,1823.00,1806.84,1818.84,45453.961,1613257199999,82577589.79844,43930,22280.328,40491137.17971,0
1613257200000,1818.85,1827.00,1813.37,1818.02,56757.267,1613260799999,103360873.91973,51193,27801.448,50646761.95382,0
1613260800000,1817.86,1835.65,1809.79,1835.15,87876.429,1613264399999,160376466.45615,80788,42903.319,78325747.29785,0
1613264400000,1835.15,1843.90,1829.18,1837.25,64556.869,1613267999999,118552769.05218,66704,29568.245,54312277.75046,0
1613268000000,1837.25,1847.47,1825.01,1828.68,65422.290,1613271599999,120353158.48490,58323,28759.876,52940869.27963,0
1613271600000,1828.63,1834.37,1810.40,1813.52,71137.486,1613275199999,129837255.27626,55027,29995.251,54766790.96265,0
1613275200000,1813.41,1823.67,1804.11,1819.70,65527.741,1613278799999,118952705.23147,55342,33691.009,61170260.20793,0
1613278800000,1819.70,1850.00,1815.94,1845.59,85904.937,1613282399999,157276284.79807,68613,42908.105,78578913.95926,0
1613282400000,1845.60,1857.67,1838.00,1841.19,135620.520,1613285999999,250767543.65190,87122,57474.688,106292415.23318,0
1613286000000,1841.20,1844.81,1832.75,1835.08,62766.214,1613289599999,115433442.48087,51491,29301.226,53903013.49573,0
1613289600000,1835.17,1846.46,1828.44,1833.56,59425.176,1613293199999,109250411.58028,51196,27039.331,49728050.31038,0
1613293200000,1833.56,1845.55,1830.63,1844.04,44093.802,1613296799999,81091418.02868,45387,25003.132,45985325.42696,0
1613296800000,1844.05,1853.99,1837.84,1841.34,62399.816,1613300399999,115199851.96434,56763,26404.408,48762271.50546,0
1613300400000,1841.35,1842.35,1831.00,1835.65,63581.769,1613303999999,116676185.32718,53147,29649.095,54411992.54832,0
1613304000000,1835.65,1849.36,1832.75,1841.87,62685.549,1613307599999,115497992.94996,57466,30787.158,56713080.11334,0
1613307600000,1841.87,1844.77,1803.30,1813.10,135844.700,1613311199999,247640634.97055,96026,56919.185,103780321.53446,0
1613311200000,1813.10,1824.00,1796.34,1809.46,108202.953,1613314799999,196023248.01195,80492,47894.481,86790788.89509,0
1613314800000,1809.46,1815.46,1785.23,1802.84,143986.624,1613318399999,259047560.75008,101087,64810.168,116634534.66669,0
1613318400000,1802.84,1814.97,1792.87,1813.46,85020.147,1613321999999,153517989.49067,70927,45119.719,81488569.21950,0
1613322000000,1813.43,1817.34,1804.50,1805.79,50526.861,1613325599999,91466558.84027,49624,23988.215,43432607.36229,0
1613325600000,1805.79,1814.95,1800.05,1809.99,51980.768,1613329199999,93960992.42755,49258,25308.891,45754019.13005,0
1613329200000,1810.00,1814.70,1798.85,1807.10,49447.884,1613332799999,89361489.60511,48649,22808.947,41222282.84729,0
1613332800000,1807.10,1823.67,1802.52,1818.99,59634.171,1613336399999,108303897.46899,51885,31865.920,57864857.70122,0
1613336400000,1818.99,1829.55,1814.13,1828.01,44345.868,1613339999999,80859031.50842,44363,21405.139,39030726.45906,0
1613340000000,1828.02,1834.76,1823.40,1825.72,46574.635,1613343599999,85220134.88744,45631,19388.387,35477212.70133,0
1613343600000,1825.73,1828.50,1802.70,1803.59,67105.028,1613347199999,121803794.63772,54707,26489.190,48078828.18763,0
1613347200000,1804.00,1816.26,1803.59,1810.00,57100.125,1613350799999,103351891.55844,52763,33363.855,60393791.29226,0
1613350800000,1810.01,1815.65,1733.73,1754.53,322049.920,1613354399999,569616844.77623,178763,138720.514,245213293.35422,0
1613354400000,1754.53,1763.00,1652.00,1720.00,540113.283,1613357999999,921251665.32068,302886,240698.661,410695583.08417,0
1613358000000,1720.00,1738.13,1696.59,1729.10,201929.869,1613361599999,347710160.07748,134203,95663.377,164834964.66707,0
1613361600000,1729.10,1729.11,1688.63,1724.99,188047.021,1613365199999,321496905.98286,119833,92400.918,158023858.37769,0
1613365200000,1724.94,1734.60,1703.70,1723.58,113642.032,1613368799999,195438555.84938,79498,56813.222,97749046.37129,0
1613368800000,1723.56,1747.97,1722.38,1737.78,93028.395,1613372399999,161765482.31863,69936,45049.018,78348583.99406,0
1613372400000,1737.61,1761.09,1736.06,1750.22,94307.804,1613375999999,165146457.09243,78639,48626.675,85158767.61399,0
1613376000000,1750.23,1771.53,1741.38,1763.90,114578.772,1613379599999,201609238.72712,81842,58706.294,103317435.12863,0
1613379600000,1763.90,1772.00,1753.00,1764.71,81924.295,1613383199999,144346365.34638,62547,37182.978,65524639.73748,0
1613383200000,1764.57,1775.64,1757.00,1773.60,84153.735,1613386799999,148556680.14010,67080,42081.878,74297607.08034,0
1613386800000,1773.59,1798.00,1771.00,1789.35,121809.872,1613390399999,217550198.51393,85596,60007.770,107151885.06434,0
1613390400000,1789.36,1813.04,1778.49,1807.95,122426.237,1613393999999,219740730.12793,86777,58296.975,104629028.50139,0
1613394000000,1807.79,1817.44,1799.12,1805.49,96664.521,1613397599999,174869883.59907,71043,41475.500,75042496.67767,0
1613397600000,1805.49,1815.42,1785.11,1787.93,93970.702,1613401199999,169320548.73466,72889,42326.372,76305231.91167,0
1613401200000,1787.93,1813.75,1787.33,1812.82,75293.623,1613404799999,135620261.50291,64671,40208.095,72431934.83015,0
1613404800000,1812.88,1839.00,1812.82,1823.32,171449.315,1613408399999,313303578.28958,119231,81055.234,148132493.96688,0
1613408400000,1823.31,1831.91,1815.08,1822.42,63708.251,1613411999999,116076662.41987,59641,30347.742,55311545.64049,0
1613412000000,1822.43,1829.13,1807.70,1809.73,56539.621,1613415599999,102951746.14749,49132,24276.165,44224456.78885,0
1613415600000,1809.71,1829.07,1809.38,1828.11,50494.719,1613419199999,92113140.85224,47209,27311.219,49818389.05405,0
1613419200000,1828.12,1839.63,1819.40,1827.81,84048.083,1613422799999,153896184.74513,67058,40799.871,74717770.86775,0
1613422800000,1827.82,1832.70,1789.26,1792.49,119967.452,1613426399999,217268756.87831,84400,50054.572,90700007.50746,0
1613426400000,1792.49,1803.26,1765.57,1801.85,170976.631,1613429999999,305196415.52954,112928,84517.309,150917653.80634,0
1613430000000,1801.89,1809.90,1772.34,1781.34,120471.532,1613433599999,215903030.73456,90419,54741.981,98136335.16129,0
1613433600000,1781.34,1786.00,1747.96,1777.71,175396.147,1613437199999,309986411.78045,127419,77684.899,137383157.64759,0
1613437200000,1777.74,1805.93,1775.27,1804.87,90221.074,1613440799999,161776683.19166,76346,45383.408,81361933.98435,0
1613440800000,1804.89,1810.43,1797.50,1802.82,53890.595,1613444399999,97223583.55377,56059,25092.652,45273392.55371,0
1613444400000,1802.82,1831.58,1800.91,1825.36,123460.626,1613447999999,224682510.08469,85035,61957.747,112768911.68333,0
1613448000000,1825.29,1831.48,1813.30,1815.87,116946.862,1613451599999,212903609.05738,78275,56893.111,103573578.85454,0
1613451600000,1816.03,1823.04,1805.12,1812.64,63234.708,1613455199999,114715724.52319,55133,26621.418,48314248.24821,0
1613455200000,1812.65,1812.96,1782.62,1799.36,86665.917,1613458799999,155753395.45896,71736,40054.268,71966396.98580,0
1613458800000,1799.36,1804.56,1787.00,1799.20,58316.231,1613462399999,104739644.67693,61123,30330.655,54487860.35974,0
1613462400000,1799.21,1812.33,1794.96,1811.82,84872.884,1613465999999,153080481.92478,67340,42298.007,76322853.17074,0
1613466000000,1811.83,1811.83,1798.93,1806.27,40214.153,1613469599999,72607613.16165,44702,19137.739,34560103.03912,0
1613469600000,1806.27,1809.00,1790.37,1797.60,58953.474,1613473199999,106065547.25546,51897,28065.490,50499780.94207,0
1613473200000,1797.60,1797.96,1780.33,1786.09,70695.766,1613476799999,126472149.11582,61488,31318.973,56045017.05812,0
1613476800000,1786.07,1831.00,1771.66,1804.20,339879.215,1613480399999,613869859.72972,202665,164158.472,296643538.76350,0
1613480400000,1804.20,1810.00,1777.00,1780.65,147079.895,1613483999999,263456089.16456,98258,62461.164,111918138.47229,0
1613484000000,1780.63,1792.39,1763.59,1785.71,139750.454,1613487599999,248443927.83399,101334,67125.244,119377968.28944,0
1613487600000,1785.72,1796.00,1775.29,1775.76,77399.570,1613491199999,138303870.87360,66977,32712.918,58476444.15500,0
1613491200000,1775.93,1784.83,1751.10,1752.64,153001.031,1613494799999,270424542.10546,122557,64781.662,114552328.01515,0
1613494800000,1752.49,1769.38,1742.97,1754.68,119312.702,1613498399999,209788807.13652,92580,61200.315,107666268.23470,0
1613498400000,1754.69,1764.03,1726.01,1759.73,169187.798,1613501999999,295018327.04621,120492,83741.314,146100576.19856,0
1613502000000,1759.66,1764.75,1751.17,1754.54,60829.430,1613505599999,106999912.76170,55701,26558.560,46732288.30975,0
1613505600000,1754.53,1754.99,1731.15,1754.40,107993.317,1613509199999,188135528.17676,81524,53306.143,92875031.72934,0
1613509200000,1754.35,1758.07,1740.28,1755.25,70482.650,1613512799999,123281822.69281,63463,31873.276,55767891.46967,0
1613512800000,1755.27,1772.66,1750.08,1770.44,44800.943,1613516399999,78922857.12693,48837,23702.843,41790116.75069,0
1613516400000,1770.44,1787.28,1767.16,1784.31,84192.432,1613519999999,149855240.52713,64111,38485.563,68493303.37505,0
1613520000000,1784.31,1789.17,1764.26,1768.80,69254.206,1613523599999,123236615.35849,58098,28615.353,50958988.94218,0
1613523600000,1768.38,1781.00,1761.05,1764.22,66278.567,1613527199999,117309428.21058,55506,29648.057,52492906.33761,0
1613527200000,1764.23,1785.00,1763.28,1773.55,78557.976,1613530799999,139665890.21829,66708,38246.630,67992393.60403,0
1613530800000,1773.54,1776.15,1744.26,1755.90,88590.379,1613534399999,155732972.49916,72043,41831.596,73537897.48830,0
1613534400000,1756.08,1765.00,1735.66,1741.32,86527.883,1613537999999,151175689.69701,70915,41224.531,72055649.58314,0
1613538000000,1741.37,1752.65,1737.10,1750.25,55820.956,1613541599999,97518901.40038,51844,28657.931,50070713.85724,0
1613541600000,1750.27,1779.16,1747.00,1775.28,102285.511,1613545199999,180626631.70340,82502,52831.436,93273784.97884,0
1613545200000,1775.28,1810.00,1772.67,1807.48,167532.314,1613548799999,300672783.38594,131626,84157.476,151036399.97177,0
1613548800000,1807.50,1813.04,1793.14,1804.26,111030.971,1613552399999,200172262.44110,91187,51034.464,92034718.82109,0
1613552400000,1804.26,1825.00,1802.02,1816.12,122213.906,1613555999999,221878270.21585,89345,62043.099,112647333.69379,0
1613556000000,1816.13,1828.00,1806.00,1812.67,101273.961,1613559599999,184149816.36583,79428,46930.186,85359536.72803,0
1613559600000,1812.68,1820.00,1808.74,1812.02,62523.872,1613563199999,113470313.32506,59019,29893.603,54260314.34981,0
1613563200000,1812.01,1852.39,1811.00,1832.60,238306.894,1613566799999,437630345.52774,145220,122932.829,225721355.68616,0
1613566800000,1832.81,1837.92,1810.21,1827.71,119119.520,1613570399999,217174064.55388,94316,57216.161,104336310.70635,0
1613570400000,1827.72,1831.61,1810.28,1822.12,82944.519,1613573999999,151012528.39245,71857,38345.040,69822640.96079,0
1613574000000,1822.12,1827.91,1807.41,1812.68,111522.805,1613577599999,202644470.92308,84072,46142.306,83851163.79044,0
1613577600000,1812.68,1829.79,1803.00,1819.61,137732.904,1613581199999,250119801.50661,97688,65819.261,119550775.75866,0
1613581200000,1819.61,1827.00,1813.56,1824.48,48415.343,1613584799999,88167569.38119,49060,24273.521,44210814.12004,0
1613584800000,1824.48,1829.99,1819.00,1823.64,60383.614,1613588399999,110156213.71835,50427,32906.985,60039286.61038,0
1613588400000,1823.63,1849.00,1821.72,1844.70,94379.114,1613591999999,173335537.61782,75961,50024.753,91892688.54416,0
1613592000000,1844.66,1848.50,1830.51,1834.99,77278.767,1613595599999,142221180.85264,64353,34974.143,64394395.02597,0
1613595600000,1834.99,1863.21,1826.78,1861.89,114310.538,1613599199999,211323663.52540,84495,63368.617,117172343.80768,0
1613599200000,1861.76,1864.26,1832.29,1839.90,83136.543,1613602799999,153498434.07658,70046,35409.417,65380642.00775,0
1613602800000,1839.76,1852.00,1832.79,1849.86,61494.203,1613606399999,113330225.25683,58428,29266.356,53946234.00230,0
1613606400000,1849.87,1878.00,1849.37,1876.54,121405.656,1613609999999,226186549.64836,92533,63004.808,117397318.54470,0
1613610000000,1876.53,1924.77,1871.84,1913.36,267751.020,1613613599999,509360209.07852,159891,140613.721,267510973.19874,0
1613613600000,1913.35,1924.77,1898.00,1915.47,101539.687,1613617199999,194056681.15230,82088,43990.400,84086740.80735,0
1613617200000,1915.48,1916.00,1893.00,1899.58,80441.391,1613620799999,153041414.91824,69249,34778.614,66177480.21868,0
1613620800000,1899.59,1907.00,1885.00,1905.00,83244.834,1613624399999,157829911.92474,70387,41034.968,77840827.08057,0
1613624400000,1905.00,1915.00,1900.88,1904.96,50419.178,1613627999999,96148644.96805,57892,22832.008,43555141.65188,0
1613628000000,1904.97,1910.81,1891.00,1900.00,64445.195,1613631599999,122515695.48098,62487,30301.587,57622670.00053,0
1613631600000,1900.04,1911.49,1882.01,1903.59,113490.931,1613635199999,215101680.29854,89470,54163.196,102672748.22460,0
1613635200000,1903.65,1917.53,1891.05,1896.96,92266.708,1613638799999,175533677.88095,80895,45111.202,85827662.65988,0
1613638800000,1896.96,1911.58,1888.00,1907.34,79467.857,1613642399999,151063604.16485,71054,37293.430,70883224.75620,0
1613642400000,1907.35,1938.50,1907.33,1923.57,159215.283,1613645999999,306639631.44339,119293,79930.840,153940821.68816,0
1613646000000,1923.56,1927.90,1892.00,1902.65,149705.044,1613649599999,285513151.65264,107784,71720.155,136772125.72399,0
1613649600000,1902.65,1909.58,1883.00,1903.85,135476.174,1613653199999,256968324.09294,93201,70286.557,133377396.57997,0
1613653200000,1903.86,1922.96,1897.13,1916.08,79594.713,1613656799999,152194715.99238,75819,41905.596,80135116.13057,0
1613656800000,1916.07,1928.00,1908.91,1925.87,90916.757,1613660399999,174469238.87986,74992,43598.731,83700918.99889,0
1613660400000,1926.01,1926.98,1901.15,1910.99,122498.376,1613663999999,234335244.57115,91980,55344.837,105874952.59597,0
1613664000000,1911.02,1925.87,1908.86,1925.39,93742.425,1613667599999,179873542.55312,82757,46082.953,88435822.70255,0
1613667600000,1925.39,1926.82,1915.97,1919.67,51269.472,1613671199999,98506133.72277,53123,25794.803,49564392.20941,0
1613671200000,1919.67,1944.12,1915.00,1929.97,103622.233,1613674799999,200228219.15088,89519,50635.854,97861913.27037,0
1613674800000,1929.98,1942.88,1920.76,1925.11,65696.745,1613678399999,127028389.24718,62562,30759.181,59493916.30779,0
1613678400000,1925.11,1945.00,1917.55,1941.21,78165.282,1613681999999,151250806.87444,71991,38207.297,73915374.40335,0
1613682000000,1941.21,1955.00,1936.60,1948.23,89191.474,1613685599999,173773945.89001,83897,45597.065,88848583.99072,0
1613685600000,1948.23,1951.45,1933.79,1939.33,59586.313,1613689199999,115714273.61085,60642,25384.267,49302718.23550,0
1613689200000,1939.33,1945.53,1915.97,1941.26,114191.218,1613692799999,220465586.11331,88279,53019.943,102418876.63039,0
1613692800000,1941.12,1955.84,1928.25,1931.81,119877.261,1613696399999,233178912.21868,102046,54420.663,105893714.25918,0
1613696400000,1931.72,1940.64,1911.36,1921.20,124663.386,1613699999999,240174556.39786,101965,58960.564,113665892.24371,0
1613700000000,1921.20,1923.23,1894.00,1919.17,169159.096,1613703599999,323198425.22119,120968,80343.964,153587948.32445,0
1613703600000,1919.17,1928.55,1911.71,1913.80,62999.678,1613707199999,120991596.08056,63578,29239.465,56169361.66119,0
1613707200000,1913.84,1926.07,1902.00,1907.04,80795.167,1613710799999,154436780.43988,76298,42687.848,81615986.21379,0
1613710800000,1907.03,1922.85,1906.74,1919.90,60489.043,1613714399999,115863309.60586,67212,31248.982,59865799.82352,0
1613714400000,1919.76,1927.64,1916.26,1927.00,61389.661,1613717999999,118033318.83758,59849,32571.174,62635380.84756,0
1613718000000,1926.99,1931.35,1922.00,1922.01,47970.130,1613721599999,92454412.30095,50011,22235.930,42864630.59016,0
1613721600000,1922.01,1931.46,1916.03,1927.38,60885.618,1613725199999,117118027.09002,55297,29615.848,56973715.17710,0
1613725200000,1927.38,1948.26,1927.38,1937.55,105717.969,1613728799999,204978968.29863,84229,52834.838,102447110.18157,0
1613728800000,1937.55,1944.34,1930.00,1933.43,47397.428,1613732399999,91837967.91680,49037,21200.930,41091587.08798,0
1613732400000,1933.44,1939.98,1928.18,1939.68,37946.550,1613735999999,73433419.34511,44081,19091.430,36953914.89474,0
1613736000000,1939.74,1945.30,1931.30,1932.48,57272.839,1613739599999,110991295.90413,55510,30310.154,58740387.67754,0
1613739600000,1932.52,1936.63,1918.24,1926.87,85962.801,1613743199999,165583713.70301,70430,39773.872,76626731.23911,0
1613743200000,1926.86,1931.74,1916.00,1919.10,93698.851,1613746799999,180217645.83580,71420,42991.809,82735423.11969,0
1613746800000,1918.99,1945.00,1917.00,1933.39,109031.418,1613750399999,210826925.70964,85169,51159.985,98926303.37435,0
1613750400000,1932.84,1967.17,1932.40,1950.79,182461.614,1613753999999,356421799.72676,126768,86785.323,169536715.20588,0
1613754000000,1950.80,1975.11,1945.50,1968.33,104550.359,1613757599999,205469694.93966,79118,50790.575,99817630.44006,0
1613757600000,1968.34,1978.09,1957.14,1973.34,59757.833,1613761199999,117705485.34132,56784,27066.413,53339592.87254,0
1613761200000,1973.35,1980.00,1951.00,1960.03,81219.508,1613764799999,159588826.18308,70491,32346.652,63588975.91246,0
1613764800000,1960.03,1968.00,1950.70,1956.66,55716.283,1613768399999,109226549.43420,52114,27622.117,54173634.67595,0
1613768400000,1956.70,1972.13,1956.54,1962.48,53661.092,1613771999999,105379529.51680,54254,29879.315,58678213.96746,0
1613772000000,1962.63,1965.80,1951.40,1956.50,38090.904,1613775599999,74622236.81726,45042,17987.458,35240637.43534,0
1613775600000,1956.51,1967.95,1953.50,1958.58,43184.381,1613779199999,84739757.77821,47200,21610.101,42405612.76685,0
1613779200000,1958.59,1965.50,1926.88,1938.32,157527.142,1613782799999,306140012.73124,123405,65120.459,126600758.79909,0
1613782800000,1938.33,1956.00,1937.18,1954.09,70530.587,1613786399999,137435739.08565,83561,33919.068,66100018.62340,0
1613786400000,1953.83,1991.92,1945.71,1988.41,105738.837,1613789999999,208453217.47218,100089,57134.188,112660571.66969,0
1613790000000,1988.25,2028.95,1981.20,2024.88,292071.849,1613793599999,584267229.47340,177486,156018.671,312255231.17876,0
1613793600000,2024.76,2048.00,2012.62,2027.62,179992.342,1613797199999,365592148.41605,134247,89365.849,181538697.50807,0
1613797200000,2027.61,2037.66,2002.66,2019.82,110551.243,1613800799999,223374150.66344,85899,52590.080,106278602.40036,0
1613800800000,2019.81,2037.71,2016.00,2031.74,61531.211,1613804399999,124858805.14932,65137,33650.674,68289788.22285,0
1613804400000,2031.74,2033.29,1983.80,1989.56,165826.636,1613807999999,333372816.65914,110627,67013.604,134811390.58483,0
1613808000000,1989.28,2017.66,1988.91,1997.65,112343.962,1613811599999,225364494.23859,85143,53634.215,107594588.61495,0
1613811600000,1997.64,2017.95,1997.00,2008.03,78883.769,1613815199999,158476181.73711,61543,38397.097,77154687.44320,0
1613815200000,2008.02,2014.48,1999.00,2010.77,55204.295,1613818799999,110828452.90240,49988,27594.419,55408931.35228,0
1613818800000,2010.77,2020.00,2003.00,2006.07,54219.664,1613822399999,109049673.47598,59437,26272.800,52851357.75233,0
1613822400000,2006.06,2037.60,2003.67,2029.45,118412.800,1613825999999,240050117.05414,91575,62534.329,126745939.70646,0
1613826000000,2029.45,2044.51,2028.48,2033.40,71862.284,1613829599999,146235087.22189,66396,36066.484,73390452.54301,0
1613829600000,2033.39,2040.56,1985.00,1993.58,149865.971,1613833199999,301570184.18569,102688,61181.372,123168816.00494,0
1613833200000,1993.56,2010.76,1960.00,1981.16,259902.857,1613836799999,515694900.86553,161268,117055.608,232348422.54933,0
1613836800000,1981.71,2008.94,1978.91,2004.15,124029.986,1613840399999,247370280.66320,89055,60160.150,120001984.67594,0
1613840400000,2004.15,2025.00,1992.00,2000.46,98747.619,1613843999999,198348024.53343,80352,41910.862,84207923.41565,0
1613844000000,2000.45,2005.52,1991.34,1999.12,47341.996,1613847599999,94683971.10371,49352,21530.250,43072045.43155,0
1613847600000,1999.11,2006.41,1983.00,1995.72,55081.962,1613851199999,109735646.85858,53168,27119.569,54048368.44604,0
1613851200000,1995.73,1996.77,1964.22,1988.31,98939.541,1613854799999,195987974.13134,78452,47479.314,94058966.72186,0
1613854800000,1988.31,1988.32,1952.42,1966.01,107805.958,1613858399999,212125123.52010,85397,51156.346,100664098.02286,0
1613858400000,1966.08,1966.80,1792.00,1895.10,455168.179,1613861999999,859101907.39631,283666,189997.420,358858304.97064,0
1613862000000,1895.10,1929.00,1888.88,1914.58,242018.911,1613865599999,462761569.06248,174059,119758.068,229052109.80181,0
1613865600000,1914.51,1926.96,1885.00,1919.46,142161.110,1613869199999,271061891.17465,111961,72086.864,137490831.51347,0
1613869200000,1919.45,1939.80,1913.00,1939.54,90280.661,1613872799999,174035423.49978,77807,48955.285,94379976.05807,0
1613872800000,1939.54,1958.95,1935.00,1939.27,82833.298,1613876399999,161179236.58314,77868,43410.532,84487270.94549,0
1613876400000,1939.28,1957.15,1930.12,1936.70,68237.744,1613879999999,132552435.87553,63286,31040.390,60301353.04102,0
1613880000000,1936.70,1950.00,1921.96,1946.00,76831.031,1613883599999,148782362.29308,63285,35915.901,69582413.00764,0
1613883600000,1946.05,1955.00,1936.36,1944.81,56166.993,1613887199999,109317072.18597,57442,26287.463,51157100.27626,0
1613887200000,1944.82,1946.37,1927.13,1942.72,62793.855,1613890799999,121634149.63232,53052,28579.606,55370749.34032,0
1613890800000,1942.71,1948.70,1905.00,1914.12,121370.240,1613894399999,233141722.36687,88143,55834.715,107255903.10973,0
1613894400000,1914.13,1947.44,1900.71,1938.98,111977.184,1613897999999,216088792.66756,90538,62310.448,120305163.54404,0
1613898000000,1938.98,1945.00,1930.61,1942.55,50208.361,1613901599999,97341614.25182,50572,23457.180,45489235.02983,0
1613901600000,1942.55,1976.00,1940.52,1973.50,124376.340,1613905199999,244025758.57160,101248,66208.771,129910435.42188,0
1613905200000,1973.50,1977.70,1962.10,1964.62,68478.245,1613908799999,134819524.57292,57593,31098.910,61237551.10050,0
1613908800000,1964.70,1971.19,1940.00,1946.00,99846.545,1613912399999,195359658.96602,78469,44692.082,87480034.50211,0
1613912400000,1946.00,1957.00,1945.99,1951.88,48918.455,1613915999999,95506184.08766,45939,25922.493,50615686.72201,0
1613916000000,1951.89,1970.00,1938.00,1965.30,105378.656,1613919599999,206262271.43352,80958,53112.846,103996157.84594,0
1613919600000,1965.29,1975.00,1953.00,1963.50,69739.235,1613923199999,136889670.96076,65388,34461.508,67664172.69695,0
1613923200000,1963.51,1970.00,1944.30,1961.95,90047.220,1613926799999,176357080.95730,82008,44099.143,86385289.49069,0
1613926800000,1961.87,1962.29,1951.59,1953.22,43452.936,1613930399999,85031776.88496,43419,19899.593,38944674.12025,0
1613930400000,1953.21,1972.77,1941.00,1968.55,67391.550,1613933999999,131897492.98694,58958,32503.637,63644516.32953,0
1613934000000,1968.65,1981.04,1964.83,1970.41,82368.016,1613937599999,162670570.87572,62746,38612.404,76271619.31320,0
1613937600000,1970.41,1970.41,1915.00,1931.32,122742.001,1613941199999,238727353.26934,87435,55981.415,108866369.40529,0
1613941200000,1931.33,1938.96,1916.21,1921.11,109401.429,1613944799999,210942228.11664,87271,52816.924,101880870.39953,0
1613944800000,1921.12,1932.27,1903.03,1929.31,92983.913,1613948399999,178284896.58216,78898,42385.076,81325297.23177,0
1613948400000,1929.32,1939.79,1923.72,1934.75,51440.899,1613951999999,99378368.94250,48709,25395.685,49071659.64874,0
1613952000000,1934.59,1938.50,1888.89,1889.52,136602.662,1613955599999,261368058.86191,106970,52506.941,100476272.51157,0
1613955600000,1889.53,1920.48,1871.00,1915.52,141936.574,1613959199999,269587407.07431,128993,71607.146,136094511.57891,0
1613959200000,1915.52,1923.81,1893.58,1906.80,101370.861,1613962799999,193454894.20793,89155,50386.028,96168638.50444,0
1613962800000,1906.79,1913.00,1862.20,1871.65,167742.355,1613966399999,315900418.90004,125172,80591.375,151807639.95159,0
1613966400000,1872.06,1884.00,1836.00,1865.98,241389.400,1613969999999,448607365.74948,172051,111036.312,206465101.93615,0
1613970000000,1866.12,1885.44,1860.67,1870.58,108577.586,1613973599999,203352300.98317,82495,53471.989,100179846.21444,0
1613973600000,1870.58,1890.97,1863.22,1874.00,87994.735,1613977199999,165446084.35017,73753,43163.802,81157702.68391,0
1613977200000,1873.87,1895.00,1867.00,1888.31,74259.189,1613980799999,139689801.95636,66315,39472.195,74284012.10420,0
1613980800000,1888.30,1891.88,1856.26,1857.89,98532.071,1613984399999,184780847.80323,79268,42624.925,80011364.71096,0
1613984400000,1857.95,1866.96,1812.36,1823.03,203301.914,1613987999999,374375424.86876,127558,88590.093,163289735.37323,0
1613988000000,1823.03,1839.39,1772.27,1819.23,355111.737,1613991599999,643573658.82156,220079,167196.027,303301187.92235,0
1613991600000,1819.36,1835.00,1804.50,1805.43,142189.537,1613995199999,259080636.25669,116365,69802.568,127209082.08075,0
1613995200000,1805.71,1811.42,1751.76,1784.87,406155.080,1613998799999,722305245.85107,243854,187678.885,333933659.66562,0
1613998800000,1784.87,1796.62,1729.78,1731.89,261466.424,1614002399999,461398981.48936,187468,120536.818,212865343.63491,0
1614002400000,1732.11,1763.00,1552.20,1755.11,911376.741,1614005999999,1528855817.61346,489104,416342.215,699479509.95687,0
1614006000000,1755.10,1775.00,1699.03,1732.70,334869.053,1614009599999,579444434.39032,220783,154650.364,267714220.42174,0
1614009600000,1732.71,1763.16,1707.55,1730.51,193394.698,1614013199999,336694806.45172,154912,92963.020,161886010.94871,0
1614013200000,1730.51,1734.95,1673.66,1683.41,201617.956,1614016799999,344195678.25452,170429,89624.353,153125237.74662,0
1614016800000,1683.44,1722.81,1658.80,1719.82,225823.824,1614020399999,382547330.47392,177287,111646.243,189246313.80579,0
1614020400000,1719.82,1752.19,1711.26,1747.40,117763.790,1614023999999,203931295.97867,101868,59860.387,103693734.86089,0
1614024000000,1747.25,1786.00,1742.09,1767.65,146888.834,1614027599999,260124983.58410,116233,74974.806,132781371.95349,0
1614027600000,1767.66,1804.50,1766.23,1799.33,111651.644,1614031199999,200185746.77878,90784,58690.135,105254213.41901,0
1614031200000,1799.32,1803.00,1762.00,1777.15,95235.875,1614034799999,169702128.35535,76845,38498.313,68610696.22369,0
1614034800000,1777.17,1789.15,1746.58,1778.30,107651.274,1614038399999,190222387.34745,91540,50466.180,89219614.53003,0
1614038400000,1778.22,1784.08,1743.74,1761.14,118182.401,1614041999999,208612060.34854,100083,60023.160,105979456.24317,0
1614042000000,1761.23,1780.68,1703.64,1715.00,158602.005,1614045599999,275690039.35519,122937,76101.105,132368654.21646,0
1614045600000,1715.00,1729.00,1659.10,1670.51,205736.894,1614049199999,349042031.36038,160116,101329.066,172000328.07274,0
1614049200000,1670.58,1715.52,1665.54,1681.44,197106.045,1614052799999,333313920.29064,151811,97313.191,164575883.82367,0
1614052800000,1681.44,1697.84,1590.85,1634.17,363547.560,1614056399999,595876708.67557,223250,174704.553,286262010.71782,0
1614056400000,1634.18,1638.12,1552.63,1620.86,493843.799,1614059999999,789023170.74854,332576,234656.987,375238645.28814,0
1614060000000,1620.86,1650.92,1577.99,1579.63,242922.018,1614063599999,393135302.91869,192663,115921.312,187681367.80668,0
1614063600000,1579.63,1623.00,1569.79,1587.73,203869.560,1614067199999,325873943.89514,170584,99544.731,159160269.62415,0
1614067200000,1587.51,1601.51,1443.48,1444.44,714577.953,1614070799999,1084539820.99586,481891,331728.157,503932391.25527,0
1614070800000,1444.44,1516.00,1348.17,1500.44,743808.462,1614074399999,1078852517.81438,476299,356482.201,518597280.89545,0
1614074400000,1500.78,1525.19,1446.57,1481.21,321030.286,1614077999999,476198001.57793,262953,155227.558,230323125.41656,0
1614078000000,1481.24,1504.12,1371.00,1453.30,443951.066,1614081599999,636470735.54058,329001,214584.620,307929657.49084,0
1614081600000,1453.22,1552.52,1425.49,1530.21,457365.414,1614085199999,679271944.76116,357238,232439.976,345515348.83059,0
1614085200000,1530.16,1565.32,1511.00,1551.72,288355.087,1614088799999,443579782.79456,234559,142681.502,219604912.54485,0
1614088800000,1551.93,1572.00,1480.00,1520.01,279506.266,1614092399999,427897991.59645,211581,131395.948,201284077.68510,0
1614092400000,1520.01,1602.06,1506.16,1574.35,330639.581,1614095999999,514769354.91575,286511,168818.341,262847795.19307,0
1614096000000,1574.40,1608.79,1536.00,1551.53,272437.660,1614099599999,427854181.17393,226350,137598.522,216220044.91417,0
1614099600000,1551.55,1573.98,1516.55,1518.85,198243.920,1614103199999,306776303.13201,167836,95272.966,147522984.71142,0
1614103200000,1519.15,1539.30,1492.21,1497.68,173142.189,1614106799999,262996829.56234,156929,88320.634,134248638.74021,0
1614106800000,1497.67,1517.90,1446.05,1448.52,244175.921,1614110399999,360539868.86032,208781,117374.437,173398705.09507,0
1614110400000,1448.53,1525.99,1436.00,1525.39,246334.426,1614113999999,364548747.77655,193383,123967.441,183665309.78143,0
1614114000000,1525.46,1551.28,1519.44,1537.01,166203.239,1614117599999,255875757.02376,133253,82711.433,127335559.70983,0
1614117600000,1537.15,1574.00,1532.28,1569.41,113654.443,1614121199999,176872965.84317,94492,62950.184,97969780.72836,0
1614121200000,1569.69,1581.54,1545.74,1579.75,112113.390,1614124799999,175346854.96535,96960,57986.510,90698296.50311,0
1614124800000,1579.75,1587.62,1501.09,1570.30,201838.581,1614128399999,311015833.61336,181081,99607.914,153549955.33454,0
1614128400000,1570.30,1607.54,1561.97,1607.31,147123.126,1614131999999,233272311.57117,138947,78745.990,124925445.32105,0
1614132000000,1607.31,1634.90,1594.58,1617.82,143427.016,1614135599999,231887707.28462,126779,73921.085,119557908.57210,0
1614135600000,1617.82,1642.05,1613.50,1638.28,96736.084,1614139199999,157304327.25462,86165,46707.777,75986373.43572,0
1614139200000,1638.27,1654.79,1610.00,1645.78,163948.272,1614142799999,268319261.68981,115048,72641.017,118900369.21408,0
1614142800000,1645.77,1654.86,1620.00,1628.71,124161.628,1614146399999,203203283.37762,96038,61702.589,100970695.83422,0
1614146400000,1628.71,1651.00,1611.06,1639.77,153863.598,1614149999999,250654016.58530,112622,77261.677,125910368.02758,0
1614150000000,1639.78,1650.85,1615.55,1642.62,127488.011,1614153599999,208930641.75815,92786,67982.599,111451512.52918,0
1614153600000,1642.83,1680.59,1631.33,1677.51,162198.387,1614157199999,269456762.03894,113462,89881.442,149332241.04958,0
1614157200000,1677.38,1714.04,1670.00,1690.94,172762.970,1614160799999,292697467.55715,125019,86073.834,145866076.06579,0
1614160800000,1690.94,1697.51,1662.00,1662.20,127130.486,1614164399999,213539956.78062,89614,58379.898,98108118.79336,0
1614164400000,1662.21,1699.51,1662.00,1678.00,119975.226,1614167999999,201952072.42492,87999,61457.506,103479042.33195,0
1614168000000,1678.00,1709.00,1674.48,1690.33,135422.810,1614171599999,229354972.44769,98309,66428.789,112516004.91898,0
1614171600000,1690.33,1699.82,1621.00,1641.20,320385.318,1614175199999,528806475.81668,166552,150085.682,247728311.95193,0
1614175200000,1641.38,1654.84,1626.83,1644.87,180693.949,1614178799999,296819992.88917,114089,83559.140,137302612.24294,0
1614178800000,1644.87,1664.66,1590.44,1662.08,254107.906,1614182399999,413973482.36450,162831,129075.343,210632988.75190,0
1614182400000,1662.08,1678.37,1643.34,1647.86,141815.979,1614185999999,235687972.03984,109978,66885.298,111208924.74612,0
1614186000000,1647.87,1664.75,1642.81,1664.41,104042.639,1614189599999,171868157.50626,77299,54502.603,90095364.62825,0
1614189600000,1664.41,1664.41,1637.00,1637.21,90756.416,1614193199999,149633349.57727,61180,41369.008,68216407.91602,0
1614193200000,1637.21,1641.37,1598.20,1601.85,111604.792,1614196799999,180585154.95741,88788,54105.929,87537795.57380,0
1614196800000,1601.71,1618.84,1580.24,1605.12,145267.127,1614200399999,232218095.98517,107523,74193.307,118695407.91228,0
1614200400000,1605.21,1605.74,1561.00,1592.30,128219.161,1614203999999,202400102.91651,100270,64383.028,101667791.21607,0
1614204000000,1592.09,1597.15,1554.92,1591.54,110803.913,1614207599999,174953730.67904,86000,57047.944,90074204.86926,0
1614207600000,1591.54,1630.46,1588.17,1623.98,129574.622,1614211199999,208692835.49120,94879,69429.494,111803618.36698,0
1614211200000,1623.94,1658.26,1617.00,1652.69,145940.475,1614214799999,239528923.53959,105534,80272.786,131832065.96517,0
1614214800000,1652.69,1657.98,1627.69,1630.51,76398.422,1614218399999,125513216.55509,58800,30621.187,50333590.05278,0
1614218400000,1630.50,1646.66,1626.00,1633.21,59631.094,1614221999999,97502572.29333,48481,30751.446,50297025.55333,0
1614222000000,1633.38,1633.38,1603.50,1604.89,79359.622,1614225599999,128110551.71991,63662,35040.270,56579169.55584,0
1614225600000,1604.89,1615.00,1587.98,1592.04,116748.965,1614229199999,186718409.52695,83373,56624.465,90584764.87314,0
1614229200000,1591.90,1625.80,1591.90,1622.96,103877.005,1614232799999,167142230.82621,74438,57377.165,92362737.31538,0
1614232800000,1622.96,1629.69,1610.04,1619.19,64571.348,1614236399999,104462937.57950,53853,32956.135,53330637.17157,0
1614236400000,1619.19,1648.20,1610.20,1635.15,89116.834,1614239999999,145702370.43177,69344,47382.335,77499943.05611,0
1614240000000,1635.15,1640.00,1593.03,1599.82,116394.692,1614243599999,188075262.68129,76521,52756.134,85299489.63787,0
1614243600000,1599.83,1607.93,1578.89,1597.01,154179.566,1614247199999,245373823.38385,102404,77838.683,123948066.07453,0
1614247200000,1597.01,1615.70,1590.19,1609.86,111956.546,1614250799999,179719100.60147,66581,62959.469,101122242.52601,0
1614250800000,1609.76,1626.96,1609.76,1622.29,106848.806,1614254399999,172793657.96646,68606,63129.620,102080943.86333,0
1614254400000,1622.30,1648.94,1612.65,1648.77,150311.355,1614257999999,244843370.36370,98615,88144.356,143575534.53490,0
1614258000000,1648.83,1672.49,1635.80,1645.73,181823.361,1614261599999,300406612.90943,129842,85269.483,140919449.04548,0
1614261600000,1645.73,1653.93,1625.01,1634.11,97854.410,1614265199999,160366919.23726,82693,44460.656,72886139.86969,0
1614265200000,1634.18,1644.94,1615.35,1627.77,89903.231,1614268799999,146518246.45236,75666,39799.749,64923702.14664,0
1614268800000,1627.76,1637.00,1615.90,1620.72,85022.740,1614272399999,138370644.25579,73155,43798.986,71305204.62159,0
1614272400000,1620.86,1622.99,1584.15,1593.55,136056.711,1614275999999,217721218.01632,106678,62314.655,99728740.61014,0
1614276000000,1593.31,1604.00,1571.54,1580.83,118387.568,1614279599999,188136287.43537,87439,56954.498,90579785.64774,0
1614279600000,1580.66,1594.89,1566.85,1585.04,106001.334,1614283199999,167924570.68235,83423,52517.221,83235421.67921,0
1614283200000,1585.04,1588.23,1556.33,1575.61,116194.540,1614286799999,182460423.34947,101903,57482.218,90267718.13163,0
1614286800000,1575.61,1583.70,1524.30,1525.56,161781.383,1614290399999,251089003.93062,113708,72459.128,112535604.33655,0
1614290400000,1525.57,1543.66,1500.00,1516.49,219751.914,1614293999999,334007703.56468,149757,105923.244,161062198.76519,0
1614294000000,1516.49,1530.80,1458.00,1482.09,267692.339,1614297599999,399326823.16675,182944,124488.088,185864399.27051,0
1614297600000,1482.13,1515.43,1449.00,1481.26,382220.825,1614301199999,563416326.27922,243923,189933.282,280022507.55115,0
1614301200000,1481.14,1499.65,1463.20,1473.58,192572.989,1614304799999,285629111.62890,135196,93427.192,138646683.60214,0
1614304800000,1473.53,1503.14,1460.00,1488.15,122491.585,1614308399999,182025255.66444,99239,67719.227,100669220.69398,0
1614308400000,1488.15,1495.00,1472.85,1491.91,101642.202,1614311999999,150969831.42312,83174,54032.199,80264256.51156,0
1614312000000,1491.90,1530.26,1491.74,1505.62,185471.210,1614315599999,280889812.94908,122709,106614.593,161462131.96382,0
1614315600000,1505.60,1514.06,1451.14,1451.93,160731.530,1614319199999,237909761.56481,115155,73445.885,108788066.99162,0
1614319200000,1451.82,1475.17,1450.86,1463.84,131420.342,1614322799999,192507086.83172,94244,67570.609,99008909.73999,0
1614322800000,1464.01,1473.33,1401.01,1432.13,354551.924,1614326399999,505440783.33905,211282,168367.764,239966143.35304,0
1614326400000,1432.13,1467.22,1431.83,1457.55,176637.844,1614329999999,255962606.21621,120789,94904.289,137532395.03438,0
1614330000000,1457.66,1486.27,1443.70,1477.43,160692.277,1614333599999,235999483.36012,110506,82016.030,120453754.42622,0
1614333600000,1477.44,1490.11,1464.04,1488.00,97094.884,1614337199999,143588730.66257,81815,50627.575,74881584.06167,0
1614337200000,1487.99,1495.15,1453.95,1485.53,158995.626,1614340799999,233925238.01930,111377,76778.221,113011279.32335,0
1614340800000,1485.49,1498.31,1480.69,1484.73,106878.776,1614344399999,159301288.02641,90646,53747.754,80136926.20213,0
1614344400000,1484.87,1491.38,1458.39,1461.04,112473.465,1614347999999,165399163.23051,92341,58861.671,86570671.74020,0
1614348000000,1460.91,1532.51,1458.20,1517.92,198984.750,1614351599999,299168065.77105,143384,101702.287,152868818.79815,0
1614351600000,1517.97,1542.43,1503.49,1533.49,181555.815,1614355199999,276666124.09605,121250,98518.774,150218059.15259,0
1614355200000,1533.50,1554.86,1531.61,1551.79,142318.142,1614358799999,219546988.63639,97359,72986.792,112596242.79790,0
1614358800000,1551.78,1563.66,1516.49,1521.64,143872.993,1614362399999,221713618.77895,89565,65301.241,100696582.87325,0
1614362400000,1521.65,1531.20,1508.42,1509.40,93752.530,1614365999999,142718324.20347,68587,48640.475,74085630.27533,0
1614366000000,1509.34,1519.04,1476.00,1480.93,121736.903,1614369599999,182498401.15854,89101,57171.347,85793513.08618,0
1614369600000,1481.02,1486.00,1445.00,1446.73,173650.710,1614373199999,253883440.92101,128071,82330.054,120401458.10465,0
1614373200000,1446.68,1468.00,1428.16,1429.77,161552.411,1614376799999,234402019.23790,114616,77830.717,113018887.63974,0
1614376800000,1429.76,1443.74,1410.32,1425.08,122157.721,1614380399999,174396124.78461,99621,59226.611,84593857.90226,0
1614380400000,1425.08,1450.05,1420.45,1445.28,96593.558,1614383999999,139224019.70661,76097,52905.624,76254392.43393,0
1614384000000,1445.36,1491.90,1439.03,1490.62,128475.322,1614387599999,188460409.10180,104929,70443.935,103384033.63963,0
1614387600000,1490.63,1504.74,1482.75,1497.76,98872.902,1614391199999,147607229.57248,89353,44146.867,65932932.20123,0
1614391200000,1497.73,1519.28,1487.46,1492.12,126325.588,1614394799999,189373427.92672,88823,54990.047,82490403.90275,0
1614394800000,1492.12,1517.67,1486.94,1492.66,126601.444,1614398399999,190360914.26848,88381,64684.820,97272204.86520,0
1614398400000,1492.64,1512.00,1488.14,1502.97,94776.089,1614401999999,142245140.50740,69114,44027.542,66099845.57450,0
1614402000000,1502.98,1516.59,1492.50,1508.00,75547.671,1614405599999,113601899.26666,68228,39414.027,59262760.13536,0
1614405600000,1508.00,1530.19,1501.61,1507.17,87406.073,1614409199999,132427414.21413,75680,43102.612,65334504.13214,0
1614409200000,1507.17,1508.59,1483.50,1491.81,114583.121,1614412799999,170983874.54963,84336,55122.987,82245600.12857,0
1614412800000,1491.81,1495.05,1463.15,1475.14,104387.394,1614416399999,154186982.54850,84431,48322.354,71362237.09166,0
1614416400000,1475.07,1475.84,1455.74,1467.60,87945.224,1614419999999,128901589.27181,81040,43403.680,63638458.42833,0
1614420000000,1467.60,1479.68,1464.36,1467.00,70250.671,1614423599999,103457106.88477,62952,38511.307,56725092.86777,0
1614423600000,1467.01,1485.84,1462.47,1470.29,99204.229,1614427199999,146367077.93126,75321,50675.189,74818515.42052,0
1614427200000,1470.49,1496.51,1454.80,1486.83,127175.733,1614430799999,188030134.45803,105986,63476.724,93891264.83478,0
1614430800000,1486.99,1494.44,1477.00,1484.22,86805.086,1614434399999,129115291.76436,68986,44173.936,65733892.87415,0
1614434400000,1484.14,1490.00,1462.00,1474.34,75786.703,1614437999999,111749198.08795,71560,35421.231,52213707.47733,0
1614438000000,1474.05,1492.02,1444.65,1454.11,172932.309,1614441599999,253799240.03273,136732,82485.816,121077500.74656,0
1614441600000,1454.06,1477.34,1445.84,1471.70,96790.639,1614445199999,141814395.63543,110883,47821.160,70088189.21690,0
1614445200000,1471.71,1490.00,1470.15,1487.59,69012.017,1614448799999,102140559.01279,59720,37536.159,55569849.59134,0
1614448800000,1487.58,1496.78,1487.19,1491.64,80254.655,1614452399999,119729358.78062,56185,40481.025,60400976.51733,0
1614452400000,1491.64,1516.75,1489.04,1512.23,97760.394,1614455999999,146957682.46106,75176,53725.500,80786435.61907,0
1614456000000,1512.41,1520.90,1501.58,1508.57,95548.207,1614459599999,144481894.29154,76183,45880.016,69396626.13253,0
1614459600000,1508.57,1524.11,1498.65,1508.20,99268.594,1614463199999,150036204.21146,75542,46300.379,70001216.05253,0
1614463200000,1508.25,1511.39,1461.49,1464.31,89506.918,1614466799999,133470593.49758,80003,35731.634,53290925.95933,0
1614466800000,1464.32,1470.26,1425.50,1458.65,225658.355,1614470399999,327409309.39108,165086,112955.560,163948739.98609,0
1614470400000,1458.64,1468.17,1441.95,1460.77,131024.007,1614473999999,190755117.85144,102605,66552.863,96952818.80730,0
1614474000000,1460.77,1469.44,1449.51,1464.29,78136.975,1614477599999,114120641.57909,66724,37167.814,54311184.03974,0
1614477600000,1464.10,1465.79,1423.59,1431.54,133615.557,1614481199999,192602252.97501,101764,56775.502,81846709.90850,0
1614481200000,1431.47,1431.55,1366.28,1369.19,262214.786,1614484799999,366918920.61920,201784,119349.202,167084325.58488,0
1614484800000,1369.24,1397.00,1362.27,1368.93,184841.924,1614488399999,255528614.75725,165727,90783.019,125578305.04549,0
1614488400000,1368.94,1398.78,1352.24,1363.90,177078.941,1614491999999,243283204.10727,139313,90079.850,123841035.43152,0
1614492000000,1363.90,1366.56,1313.39,1335.32,398933.502,1614495599999,534682624.23501,260210,192082.149,257423179.26684,0
1614495600000,1335.42,1356.23,1322.91,1343.16,173589.218,1614499199999,232868972.97454,131980,89279.909,119821382.93336,0
1614499200000,1343.15,1373.93,1342.87,1359.80,162185.947,1614502799999,220534765.86450,126706,88127.065,119836201.85829,0
1614502800000,1359.62,1379.00,1349.05,1364.00,142362.886,1614506399999,194703526.81198,106276,72513.605,99226492.05464,0
1614506400000,1364.00,1380.66,1354.25,1362.87,123765.074,1614509999999,169373378.26781,84889,58907.696,80633597.17923,0
1614510000000,1362.86,1385.49,1358.10,1371.22,104310.600,1614513599999,143220486.56977,78495,52581.724,72226147.81838,0
1614513600000,1371.37,1379.94,1347.24,1358.59,126165.881,1614517199999,171696173.45955,96622,60344.137,82150073.81402,0
1614517200000,1358.61,1365.94,1333.61,1334.84,112893.521,1614520799999,152832954.95520,82864,48590.406,65820811.11015,0
1614520800000,1334.92,1357.25,1317.89,1355.70,261266.890,1614524399999,348894644.09231,174279,131915.467,176213043.42729,0
1614524400000,1355.53,1357.86,1292.80,1317.64,281618.275,1614527999999,371033591.05241,187616,135781.476,178916475.74939,0
1614528000000,1317.64,1367.36,1301.84,1347.59,321864.884,1614531599999,431780301.94214,214583,165545.308,222182487.31775,0
1614531600000,1347.58,1359.08,1328.67,1329.26,147025.261,1614535199999,197582801.52087,109362,71956.322,96737199.83293,0
1614535200000,1329.45,1359.35,1324.11,1350.00,120527.801,1614538799999,162029251.44904,91873,62422.057,83890094.83410,0
1614538800000,1350.00,1395.24,1346.88,1389.58,133208.751,1614542399999,182529946.60135,105010,71508.641,97939409.63819,0
1614542400000,1389.25,1415.58,1383.20,1409.00,142364.790,1614545999999,198833066.17334,110219,77598.523,108408320.94534,0
1614546000000,1408.99,1423.83,1400.21,1413.18,132954.604,1614549599999,187818051.52302,104389,65716.219,92845560.32989,0
1614549600000,1413.19,1423.00,1394.31,1422.28,102408.022,1614553199999,144619538.76105,78179,45596.884,64404429.94763,0
1614553200000,1422.28,1443.52,1408.37,1419.77,155034.599,1614556799999,221384374.92789,113653,78619.330,112244610.47347,0
1614556800000,1419.96,1452.28,1411.10,1441.51,154711.483,1614560399999,222402075.19196,111917,81151.173,116646470.13445,0
1614560400000,1441.73,1448.34,1426.74,1440.47,78147.253,1614563999999,112290807.35080,68076,40364.418,58006949.61879,0
1614564000000,1440.46,1457.80,1436.33,1441.23,98728.137,1614567599999,142820226.01753,78235,49922.662,72205511.37236,0
1614567600000,1441.25,1446.94,1432.41,1434.92,56331.073,1614571199999,81075131.95253,49846,29685.734,42728502.75608,0
1614571200000,1434.92,1449.46,1423.01,1443.40,91553.382,1614574799999,131542557.71088,71130,43534.034,62580310.86908,0
1614574800000,1443.61,1449.65,1429.00,1434.79,62125.881,1614578399999,89377001.54692,52099,31590.220,45457686.03503,0
1614578400000,1434.79,1443.70,1421.67,1425.76,72326.752,1614581999999,103484779.94890,58047,34716.506,49681450.99085,0
1614582000000,1425.84,1441.99,1423.94,1438.97,77533.082,1614585599999,110969308.53145,58503,37085.780,53079732.00467,0
1614585600000,1439.10,1475.00,1438.85,1465.48,155322.705,1614589199999,226761849.55960,115520,87428.677,127641012.94145,0
1614589200000,1465.57,1511.50,1465.52,1505.34,249653.206,1614592799999,373542849.44557,169257,133481.312,199723915.42765,0
1614592800000,1505.50,1532.28,1497.40,1523.94,164464.202,1614596399999,249263146.96175,125809,84994.989,128834315.38847,0
1614596400000,1523.95,1531.77,1514.86,1527.07,115702.847,1614599999999,176324868.46472,87956,55489.928,84585407.73765,0
1614600000000,1527.07,1538.00,1511.53,1530.96,133271.743,1614603599999,203357198.49120,110098,63422.086,96800331.24207,0
1614603600000,1530.97,1541.00,1523.65,1524.13,117516.285,1614607199999,180181556.59897,92346,60979.820,93526704.75637,0
1614607200000,1523.93,1544.68,1515.82,1527.54,127419.336,1614610799999,194906249.63811,100972,63860.807,97698810.83849,0
1614610800000,1527.45,1556.64,1527.00,1553.32,154182.827,1614614399999,238263738.31454,116989,78978.574,122076398.16537,0
1614614400000,1553.32,1565.94,1529.01,1545.30,208643.725,1614617999999,322779270.39409,145222,103662.959,160380134.36303,0
1614618000000,1545.33,1550.71,1519.90,1523.36,113437.891,1614621599999,174100282.68732,84560,52839.921,81120740.21366,0
1614621600000,1523.36,1531.75,1514.24,1525.78,91816.769,1614625199999,139883483.16619,77382,44932.496,68476859.53331,0
1614625200000,1525.78,1534.00,1503.76,1515.11,94098.700,1614628799999,142919760.28193,78259,46357.348,70454374.27980,0
1614628800000,1515.08,1528.25,1507.42,1520.72,99509.202,1614632399999,151018662.08621,76930,51124.996,77600892.35478,0
1614632400000,1520.72,1549.00,1515.99,1545.71,77508.954,1614635999999,118508610.75640,68240,40247.672,61540194.15754,0
1614636000000,1545.71,1556.84,1536.65,1552.04,63977.674,1614639599999,98896664.18660,62064,32025.420,49510722.99425,0
1614639600000,1551.94,1573.42,1548.45,1571.20,69933.401,1614643199999,109116449.63708,71200,37271.118,58176949.54737,0
1614643200000,1571.20,1604.85,1560.29,1566.78,207337.273,1614646799999,328381012.74470,133357,104541.251,165563345.10539,0
1614646800000,1566.75,1567.04,1564.99,1565.00,548.874,1614650399999,859671.34527,263,332.859,521374.41007,0
1614650400000,1565.12,1584.60,1547.63,1568.92,110823.596,1614653999999,173955908.44035,84100,59547.682,93503026.10865,0
1614654000000,1568.85,1576.72,1549.00,1556.60,94320.665,1614657599999,147135727.31730,70395,44789.949,69899089.68391,0
1614657600000,1556.60,1579.00,1553.61,1578.95,89030.553,1614661199999,139373188.40697,61561,47439.357,74285507.77361,0
1614661200000,1578.96,1584.99,1558.70,1558.76,75630.484,1614664799999,118904486.07534,56177,34084.324,53598769.66852,0
1614664800000,1558.76,1561.73,1535.59,1544.34,112313.387,1614668399999,173775258.81170,74751,54668.520,84616952.27547,0
1614668400000,1544.34,1550.74,1531.32,1540.80,86792.479,1614671999999,133832457.07997,63814,43581.585,67220126.29486,0
1614672000000,1541.14,1565.88,1540.72,1560.69,78919.858,1614675599999,122784473.33315,68345,43720.585,68031014.68491,0
1614675600000,1560.69,1575.29,1560.69,1566.31,79144.567,1614679199999,124131323.06859,67100,37818.645,59327707.14227,0
1614679200000,1566.32,1573.00,1551.00,1557.96,81995.539,1614682799999,128261749.01207,65113,38394.793,60080663.97087,0
1614682800000,1557.91,1572.19,1551.02,1569.49,68021.680,1614686399999,106306573.83660,58342,37519.425,58648716.66837,0
1614686400000,1569.48,1581.55,1555.87,1564.35,106498.184,1614689999999,166899671.10246,82382,55823.994,87526918.24178,0
1614690000000,1564.34,1576.30,1562.24,1574.00,75163.591,1614693599999,118071993.03806,65022,39390.795,61892794.53287,0
1614693600000,1574.00,1594.71,1564.43,1569.22,135523.666,1614697199999,214181622.20375,108172,68898.214,108904757.13785,0
1614697200000,1569.21,1574.00,1549.00,1554.29,104510.611,1614700799999,162965771.60854,80470,47581.637,74210959.46957,0
1614700800000,1554.29,1564.00,1491.40,1500.43,311931.492,1614704399999,476800567.24004,192361,140770.655,215234211.54262,0
1614704400000,1500.50,1514.64,1487.01,1506.86,222511.678,1614707999999,334211685.05441,144711,117450.430,176480716.92206,0
1614708000000,1506.86,1517.64,1494.01,1498.52,114628.605,1614711599999,172616628.58842,79144,45832.692,69057241.65903,0
1614711600000,1498.60,1502.61,1470.00,1481.55,159905.768,1614715199999,237587770.89932,105823,77015.906,114462998.56643,0
1614715200000,1481.41,1481.87,1455.30,1469.71,241460.258,1614718799999,354520881.20351,135896,108100.359,158697828.32935,0
1614718800000,1469.70,1477.76,1455.86,1467.06,148600.294,1614722399999,218195447.05749,108127,66219.079,97210339.99640,0
1614722400000,1467.06,1485.98,1463.89,1479.53,83632.304,1614725999999,123597482.62640,72617,45954.736,67917308.84442,0
1614726000000,1479.59,1493.05,1476.66,1486.28,95676.668,1614729599999,142325532.38116,77245,48736.943,72512985.07616,0
1614729600000,1486.24,1505.53,1475.00,1500.05,111888.170,1614733199999,167172231.87605,96294,55811.789,83444917.06335,0
1614733200000,1500.05,1524.28,1497.68,1524.00,77671.873,1614736799999,117296470.97463,71011,44720.657,67535657.82403,0
1614736800000,1524.00,1526.89,1511.09,1516.86,78811.728,1614740399999,119658476.95638,67014,35594.050,54049217.04249,0
1614740400000,1516.87,1525.00,1514.50,1522.98,57816.523,1614743999999,87857112.11921,46304,27905.451,42404501.74003,0
1614744000000,1522.97,1548.00,1521.42,1539.87,109361.640,1614747599999,168334174.34236,80222,56574.066,87071431.99001,0
1614747600000,1539.86,1553.34,1537.46,1545.14,71092.196,1614751199999,109777956.37483,57744,37427.634,57806446.45299,0
1614751200000,1545.21,1564.56,1545.12,1563.39,92966.878,1614754799999,144731790.71033,74393,46076.508,71740285.99944,0
1614754800000,1563.38,1576.09,1559.10,1566.87,92412.140,1614758399999,144922111.18796,93550,44866.845,70365663.46218,0
1614758400000,1566.87,1595.79,1566.87,1592.73,138706.888,1614761999999,219943104.94531,108181,68081.221,107950755.51137,0
1614762000000,1592.72,1615.40,1587.14,1608.57,147114.428,1614765599999,235785813.20839,110069,75372.620,120799264.04131,0
1614765600000,1608.56,1613.75,1591.27,1603.24,144637.639,1614769199999,232019173.48382,109146,68151.460,109332246.95381,0
1614769200000,1603.07,1611.96,1590.98,1608.88,160684.531,1614772799999,257555827.68386,118739,81915.020,131293470.25902,0
1614772800000,1608.80,1664.00,1602.00,1653.72,328793.483,1614776399999,538008324.55845,201609,190366.766,311751969.67641,0
1614776400000,1653.65,1656.42,1605.00,1615.90,236502.433,1614779999999,384287293.69382,155596,106439.601,172967098.21471,0
1614780000000,1615.89,1616.01,1586.40,1592.71,220170.731,1614783599999,351696275.39997,140793,102965.324,164501489.81659,0
1614783600000,1592.70,1605.99,1587.80,1602.72,121812.245,1614787199999,194376875.19828,84197,66651.796,106387070.04915,0
1614787200000,1602.64,1622.63,1602.40,1612.96,134111.766,1614790799999,216180499.30229,103972,72626.556,117078663.55551,0
1614790800000,1612.96,1635.71,1610.00,1626.20,129116.336,1614794399999,209730163.34313,94851,63082.915,102478846.35471,0
1614794400000,1626.10,1635.26,1612.80,1620.89,84103.172,1614797999999,136677631.52820,68711,38322.376,62305933.10372,0
1614798000000,1620.88,1623.65,1587.73,1608.18,140853.391,1614801599999,225672231.22188,101726,67452.670,108053730.00528,0
1614801600000,1608.18,1615.45,1575.55,1579.59,105294.709,1614805199999,167826523.67013,88633,47823.374,76247582.53461,0
1614805200000,1579.59,1600.67,1566.43,1597.94,94009.623,1614808799999,149029845.27157,79777,48943.331,77619833.01010,0
1614808800000,1597.93,1610.75,1582.59,1586.94,70339.367,1614812399999,112200937.66822,74889,31865.847,50852215.48269,0
1614812400000,1586.85,1601.32,1567.18,1568.63,106771.988,1614815999999,169200743.55326,89757,50228.790,79633905.88009,0
1614816000000,1568.63,1601.05,1554.28,1594.61,147788.489,1614819599999,232815632.64165,116165,73785.514,116280584.81631,0
1614819600000,1594.60,1619.26,1587.64,1615.56,106222.832,1614823199999,170745896.12891,83141,56577.381,90975272.11326,0
1614823200000,1615.76,1626.00,1598.52,1599.02,81061.740,1614826799999,130785898.60486,71437,32320.683,52190208.67308,0
1614826800000,1599.02,1605.95,1550.41,1556.65,185357.712,1614830399999,291681609.99952,128600,86500.530,136124050.55786,0
1614830400000,1556.48,1566.50,1535.64,1539.50,163265.350,1614833999999,253409013.99513,121149,75776.188,117678755.85601,0
1614834000000,1539.75,1564.80,1536.53,1561.86,121186.547,1614837599999,187997803.27828,83229,65706.875,101976805.50233,0
1614837600000,1561.83,1568.59,1544.30,1551.49,91863.110,1614841199999,143080759.95032,73679,38985.155,60754046.49480,0
1614841200000,1551.62,1573.94,1549.50,1572.69,76149.223,1614844799999,118898183.67975,64683,41202.277,64356564.61210,0
1614844800000,1573.01,1590.68,1563.39,1572.28,137643.763,1614848399999,217385850.43478,99180,70988.941,112166331.16387,0
1614848400000,1572.28,1572.40,1528.45,1548.18,181058.319,1614851999999,280069952.37995,133110,82717.106,127907011.66943,0
1614852000000,1548.19,1568.93,1541.65,1559.06,121556.868,1614855599999,188957367.72389,99155,64207.364,99852613.38531,0
1614855600000,1559.07,1568.21,1547.63,1563.22,83500.747,1614859199999,130284055.56429,78639,39872.628,62231322.83249,0
1614859200000,1563.42,1575.51,1554.32,1563.31,81817.894,1614862799999,128021106.53119,77835,40714.997,63738557.88263,0
1614862800000,1563.31,1572.38,1547.09,1568.51,139273.200,1614866399999,217226557.43792,105796,65383.414,102009543.87419,0
1614866400000,1568.53,1604.31,1562.01,1575.57,181509.520,1614869999999,287528564.86720,138507,93761.001,148575495.10191,0
1614870000000,1575.58,1580.92,1555.19,1577.00,160826.395,1614873599999,252095240.80545,123348,84601.968,132633808.66478,0
1614873600000,1576.98,1596.79,1572.25,1586.49,112224.903,1614877199999,177934948.52609,97646,55964.659,88770288.76334,0
1614877200000,1586.49,1601.99,1557.09,1563.77,185160.623,1614880799999,292755983.19175,146184,85940.241,135983079.92354,0
1614880800000,1563.78,1565.59,1507.55,1508.68,231474.693,1614884399999,355675560.90609,160462,105398.680,162019526.54147,0
1614884400000,1508.68,1541.54,1507.76,1527.98,158719.445,1614887999999,242739308.12987,112934,84520.521,129271040.87890,0
1614888000000,1527.97,1533.96,1506.99,1531.79,140452.139,1614891599999,213652235.29161,106562,67628.442,102893340.00798,0
1614891600000,1531.68,1538.00,1512.03,1519.58,64890.355,1614895199999,99080555.04834,63531,30726.725,46926411.70230,0
1614895200000,1519.60,1535.00,1513.29,1530.95,51690.371,1614898799999,78820694.50809,55580,26557.734,40501047.45804,0
1614898800000,1530.96,1548.50,1525.23,1540.69,82918.013,1614902399999,127548049.06067,71875,45678.695,70280982.56153,0
1614902400000,1540.70,1543.45,1471.02,1480.46,281482.847,1614905999999,421686808.92752,177768,128532.665,192414449.96878,0
1614906000000,1480.47,1483.34,1461.16,1464.16,152373.278,1614909599999,223962818.18629,115044,73387.804,107877056.22767,0
1614909600000,1464.31,1483.05,1446.53,1481.24,168032.973,1614913199999,246060543.03372,118852,84341.242,123596241.64961,0
1614913200000,1481.24,1485.00,1472.24,1482.85,81092.929,1614916799999,120023582.27910,62359,38232.929,56594725.93936,0
1614916800000,1482.75,1488.44,1465.02,1466.92,96391.153,1614920399999,142504233.49020,68767,40957.767,60584137.77601,0
1614920400000,1466.85,1480.18,1462.61,1474.39,93836.114,1614923999999,138157295.12343,77815,45715.605,67321725.28656,0
1614924000000,1474.39,1485.32,1470.71,1480.96,63702.254,1614927599999,94236394.86334,63005,32454.756,48014847.05647,0
1614927600000,1480.96,1487.86,1468.57,1474.92,82375.325,1614931199999,121729350.96959,66727,38033.804,56221770.39760,0
1614931200000,1474.90,1481.93,1441.57,1457.21,161389.343,1614934799999,235261833.78924,114802,77572.061,113085242.15687,0
1614934800000,1457.30,1474.75,1453.45,1470.68,94793.510,1614938399999,138846153.25497,73777,51703.471,75743234.78407,0
1614938400000,1470.68,1476.85,1463.51,1472.91,77220.427,1614941999999,113642243.69415,58120,36082.212,53117331.89589,0
1614942000000,1472.90,1483.58,1472.29,1481.49,54070.507,1614945599999,79822404.65696,49956,29246.070,43179634.42832,0
1614945600000,1481.61,1489.91,1462.03,1484.28,152320.312,1614949199999,225240856.74776,95084,79099.050,117012449.13808,0
1614949200000,1484.43,1498.11,1473.00,1490.13,185744.995,1614952799999,276068542.58341,111265,97928.715,145592503.08273,0
1614952800000,1490.14,1514.72,1487.64,1494.19,203881.157,1614956399999,306090229.14267,121646,97686.934,146683428.83609,0
1614956400000,1494.29,1508.66,1481.92,1482.59,129959.058,1614959999999,194155230.23928,93425,62173.207,92946422.25624,0
1614960000000,1482.59,1482.59,1450.00,1478.98,244073.974,1614963599999,358634629.38406,150893,122635.265,180213009.21528,0
1614963600000,1478.93,1510.79,1475.73,1508.24,145115.678,1614967199999,216930290.75685,102515,76549.938,114462132.32276,0
1614967200000,1508.24,1528.48,1504.80,1522.55,143525.417,1614970799999,218088311.94337,100627,70925.892,107778621.09853,0
1614970800000,1522.55,1538.28,1518.06,1534.52,101453.589,1614974399999,155255585.31412,80269,56527.565,86534413.20198,0
1614974400000,1534.37,1539.00,1526.50,1534.58,90618.068,1614977999999,138955765.24356,70570,43482.794,66689436.53094,0
1614978000000,1534.58,1549.70,1528.99,1533.04,86638.509,1614981599999,133246903.43641,66383,43892.619,67506094.57699,0
1614981600000,1533.11,1551.00,1530.20,1537.43,84938.550,1614985199999,131035749.59961,70650,42241.130,65176154.92605,0
1614985200000,1537.43,1542.18,1525.98,1529.88,76636.788,1614988799999,117465207.59036,63619,38121.732,58445298.65399,0
1614988800000,1529.75,1550.72,1529.41,1543.90,76016.159,1614992399999,117258391.55288,70093,37523.951,57882103.64144,0
1614992400000,1543.91,1548.86,1531.26,1536.01,53180.468,1614995999999,81778393.83649,51257,28586.723,43964136.94111,0
1614996000000,1535.81,1542.72,1520.24,1538.27,48080.185,1614999599999,73697747.03503,46091,20855.378,31970974.58136,0
1614999600000,1538.28,1540.54,1524.76,1533.68,53565.954,1615003199999,82056249.77244,49042,27224.941,41705117.27789,0
1615003200000,1533.67,1534.37,1521.88,1531.46,66082.750,1615006799999,100974511.77897,54591,30954.189,47310458.20587,0
1615006800000,1531.46,1577.00,1524.00,1576.84,137268.277,1615010399999,213224869.99752,106656,77425.044,120302384.19161,0
1615010400000,1576.75,1590.65,1572.24,1580.32,116417.591,1615013999999,184146233.46668,88863,59778.824,94594390.17142,0
1615014000000,1580.32,1595.60,1579.68,1591.53,92986.905,1615017599999,147507553.21871,70997,48414.004,76826508.79512,0
1615017600000,1591.45,1600.82,1576.48,1578.13,140788.827,1615021199999,223853718.62965,93557,67803.018,107868899.94672,0
1615021200000,1578.15,1586.66,1564.31,1566.89,103369.937,1615024799999,162877751.61525,73622,45067.055,71046069.59922,0
1615024800000,1567.06,1578.90,1563.00,1566.67,85986.317,1615028399999,135135822.30380,66642,47138.048,74109046.35155,0
1615028400000,1566.66,1574.60,1559.00,1566.81,69447.485,1615031999999,108801229.01325,59135,37655.323,59012848.84492,0
1615032000000,1566.85,1568.81,1536.50,1544.15,154620.145,1615035599999,239817660.74964,102275,64572.557,100161701.81395,0
1615035600000,1544.15,1546.02,1515.16,1529.44,154113.550,1615039199999,235625705.54514,108719,76038.153,116274983.18961,0
1615039200000,1529.44,1547.71,1526.51,1541.80,117444.728,1615042799999,180937677.40378,81409,61031.374,94032407.40248,0
1615042800000,1541.58,1556.84,1540.17,1544.56,87505.652,1615046399999,135513774.93539,73560,43099.048,66773429.79326,0
1615046400000,1544.13,1588.70,1541.33,1581.13,194595.707,1615049999999,305879234.26351,130096,102076.759,160421536.00529,0
1615050000000,1581.13,1608.00,1577.18,1602.40,169336.766,1615053599999,270071105.12344,119228,91627.091,146142763.69373,0
1615053600000,1602.38,1622.96,1600.53,1617.36,140887.264,1615057199999,227406082.29811,108351,71713.600,115748313.90789,0
1615057200000,1617.36,1630.38,1609.45,1622.22,118792.526,1615060799999,192466710.16907,87731,57184.674,92683811.99761,0
1615060800000,1622.17,1657.40,1622.17,1656.22,229518.397,1615064399999,377334651.64825,158904,117014.211,192388203.59566,0
1615064400000,1656.22,1674.02,1637.28,1646.20,211837.549,1615067999999,350457329.08735,136991,105655.761,174844628.62025,0
1615068000000,1646.21,1673.70,1638.30,1666.67,112951.176,1615071599999,187306602.06108,93670,61810.973,102559328.10817,0
1615071600000,1666.84,1671.86,1646.94,1651.73,104397.284,1615075199999,173369256.80657,79907,48722.106,80940851.39671,0
1615075200000,1651.90,1689.51,1651.80,1672.61,180952.100,1615078799999,302826861.42360,121513,89748.202,150192339.80513,0
1615078800000,1672.60,1679.55,1637.85,1644.54,138438.592,1615082399999,230030711.31870,96089,60701.140,100929254.76549,0
1615082400000,1644.58,1670.90,1642.46,1657.77,107048.044,1615085999999,177477892.39989,79605,52975.244,87842401.37490,0
1615086000000,1657.86,1666.37,1644.01,1650.99,80498.087,1615089599999,133355830.05603,58119,38700.333,64121451.03773,0
1615089600000,1650.99,1662.38,1648.60,1658.06,67605.805,1615093199999,111980041.41502,52355,33075.235,54789828.84855,0
1615093200000,1658.07,1670.03,1649.41,1663.77,86091.900,1615096799999,142893780.15891,61149,46025.005,76426953.65033,0
1615096800000,1663.78,1670.28,1651.00,1664.12,69566.104,1615100399999,115574356.86594,55647,31413.735,52193276.15381,0
1615100400000,1664.12,1688.80,1658.18,1685.73,96855.192,1615103999999,162175232.09860,75274,53291.846,89237004.89093,0
1615104000000,1685.74,1698.35,1667.82,1670.19,143846.005,1615107599999,242166313.04913,101949,65033.132,109556493.74019,0
1615107600000,1670.01,1686.60,1670.01,1685.16,89190.582,1615111199999,149819987.64496,73875,47986.466,80609758.58056,0
1615111200000,1685.31,1691.17,1670.90,1676.16,81877.769,1615114799999,137540336.29496,70646,36816.083,61855162.75691,0
1615114800000,1676.17,1682.07,1662.77,1680.15,88138.961,1615118399999,147495269.99402,68395,41405.863,69312798.10948,0
1615118400000,1680.14,1681.58,1660.15,1671.11,90591.469,1615121999999,151244540.74322,69921,42295.281,70611119.99079,0
1615122000000,1671.11,1671.12,1657.30,1665.80,88298.976,1615125599999,146964287.69920,66129,43621.672,72621902.59226,0
1615125600000,1665.80,1681.46,1631.59,1650.96,230324.322,1615129199999,380591285.16276,144106,115784.326,191366625.15128,0
1615129200000,1650.96,1655.96,1637.00,1654.11,96361.830,1615132799999,158693322.47256,78334,46410.835,76446653.31687,0
1615132800000,1654.35,1678.29,1654.30,1670.01,145409.667,1615136399999,242421995.98565,103038,76166.138,127008355.29072,0
1615136400000,1670.02,1678.88,1663.35,1677.15,76912.475,1615139999999,128526364.50514,57794,39408.207,65865345.31279,0
1615140000000,1677.05,1677.33,1656.00,1657.16,70786.534,1615143599999,117928147.33162,58352,28194.674,46978882.81986,0
1615143600000,1656.99,1664.95,1642.08,1659.08,89327.628,1615147199999,147537428.29266,73125,45337.730,74886591.79311,0
1615147200000,1659.08,1659.08,1633.79,1650.34,103626.920,1615150799999,170320155.07585,81997,50059.863,82278335.26273,0
1615150800000,1650.34,1666.72,1648.00,1665.11,60857.509,1615154399999,100899773.66948,54385,31588.307,52379776.38244,0
1615154400000,1665.12,1687.09,1661.06,1680.40,66621.709,1615157999999,111792118.26984,65616,33573.160,56318516.75426,0
1615158000000,1680.39,1736.89,1679.28,1727.23,220806.796,1615161599999,378482378.58204,149838,119174.170,204236550.37089,0
1615161600000,1727.73,1753.29,1727.47,1743.89,200576.535,1615165199999,349212334.11158,132746,100733.724,175423123.52034,0
1615165200000,1744.00,1755.36,1732.24,1739.32,111950.100,1615168799999,195087578.35312,84446,55294.855,96380507.37451,0
1615168800000,1739.31,1740.97,1713.72,1725.80,141274.840,1615172399999,243512740.24429,98983,66047.014,113817165.61387,0
1615172400000,1725.79,1730.29,1714.00,1724.96,91334.744,1615175999999,157414268.68838,70578,48407.308,83435679.70640,0
1615176000000,1724.96,1730.61,1711.58,1728.94,93216.375,1615179599999,160455810.91930,69607,49099.131,84530139.66010,0
1615179600000,1728.94,1757.14,1728.93,1751.15,139567.007,1615183199999,243302214.27186,95001,73272.867,127751064.58898,0
1615183200000,1751.16,1755.50,1716.51,1722.62,126944.047,1615186799999,220159410.53616,88393,54091.827,93820507.16564,0
1615186800000,1722.50,1730.59,1684.85,1692.22,256111.894,1615190399999,435412557.02771,155075,123010.511,209166416.19932,0
1615190400000,1692.35,1699.18,1667.86,1687.54,185526.852,1615193999999,311929148.05396,126088,92122.085,154923822.11135,0
1615194000000,1687.54,1696.30,1671.63,1690.78,141678.212,1615197599999,238743849.38023,93346,77393.981,130459770.77217,0
1615197600000,1691.24,1721.22,1682.08,1711.98,142586.408,1615201199999,243324589.12702,98552,71263.736,121595802.23674,0
1615201200000,1711.98,1729.58,1705.02,1724.57,129275.915,1615204799999,221885422.32321,90092,67606.636,116069451.19971,0
1615204800000,1724.69,1734.29,1706.82,1713.29,140604.105,1615208399999,241812466.13489,94496,65958.973,113469987.98922,0
1615208400000,1713.29,1738.88,1712.66,1737.68,158068.157,1615211999999,273193322.15480,100068,88607.718,153135108.88420,0
1615212000000,1737.62,1752.00,1712.00,1735.85,209653.229,1615215599999,363587335.13121,133470,103040.824,178735029.70869,0
1615215600000,1735.85,1753.52,1722.70,1743.43,210099.895,1615219199999,365588881.27340,124565,105471.729,183583525.98638,0
1615219200000,1743.44,1749.93,1724.00,1730.76,139786.451,1615222799999,242492942.94350,98387,66470.816,115320472.53693,0
1615222800000,1730.76,1743.70,1724.83,1736.02,78276.929,1615226399999,135758147.58779,69094,38227.154,66309150.04956,0
1615226400000,1736.01,1749.66,1732.79,1742.38,86394.695,1615229999999,150518300.44149,68712,42987.098,74888115.75682,0
1615230000000,1742.39,1782.20,1741.85,1775.55,193978.610,1615233599999,342988456.08835,126925,101342.494,179088164.45553,0
1615233600000,1775.72,1780.48,1765.61,1772.75,109709.654,1615237199999,194523246.20812,84381,54024.469,95805798.27936,0
1615237200000,1772.75,1794.50,1767.84,1790.37,107150.260,1615240799999,191202364.03601,92141,54811.380,97827607.04630,0
1615240800000,1790.35,1795.86,1772.00,1789.40,81651.666,1615244399999,145764898.14765,77878,35670.593,63689737.85521,0
1615244400000,1789.40,1844.57,1786.00,1834.30,226573.298,1615247999999,412340300.76813,160887,122300.387,222557810.95130,0
1615248000000,1834.47,1845.73,1808.74,1816.95,170625.408,1615251599999,311244083.15183,113977,80609.603,147082487.76391,0
1615251600000,1816.95,1861.60,1815.80,1846.79,185341.663,1615255199999,341647598.10817,129586,101093.387,186311370.42152,0
1615255200000,1846.88,1850.00,1835.00,1844.73,112867.057,1615258799999,207888902.83299,80097,56213.379,103557997.17216,0
1615258800000,1844.73,1862.50,1840.77,1850.30,116610.332,1615262399999,216026304.08227,93203,61114.010,113233586.96198,0
1615262400000,1850.58,1852.87,1825.00,1838.71,124738.113,1615265999999,229382692.68932,83828,57441.815,105654934.32360,0
1615266000000,1838.71,1855.00,1838.50,1845.27,80417.988,1615269599999,148408638.71205,67196,40901.499,75493291.72711,0
1615269600000,1845.27,1849.41,1827.92,1832.52,92271.605,1615273199999,169616786.34663,70657,41868.073,76970799.18060,0
1615273200000,1832.38,1836.00,1813.64,1815.39,122762.731,1615276799999,223862212.10599,90771,58796.140,107231107.70788,0
1615276800000,1815.39,1839.28,1813.00,1835.99,123378.870,1615280399999,225226459.66434,88913,66086.113,120665041.82770,0
1615280400000,1835.99,1843.60,1827.11,1831.57,87541.882,1615283999999,160607146.39344,69753,41499.664,76160635.78457,0
1615284000000,1831.58,1837.65,1817.00,1828.14,74085.946,1615287599999,135463142.33598,66801,35846.026,65553700.96381,0
1615287600000,1828.13,1837.43,1821.00,1830.72,69178.014,1615291199999,126571211.58676,60721,33395.087,61116408.23339,0
1615291200000,1830.71,1830.72,1801.00,1808.15,106082.711,1615294799999,192771257.37359,88786,47285.463,85954742.93622,0
1615294800000,1808.14,1845.00,1804.00,1842.00,136596.297,1615298399999,249577870.61351,115079,72862.084,133141219.38242,0
1615298400000,1842.01,1845.00,1827.31,1832.52,108680.319,1615301999999,199391619.13285,90180,53637.594,98427763.51035,0
1615302000000,1832.52,1836.58,1815.15,1834.64,90357.820,1615305599999,164874982.50373,82471,43179.242,78806553.03940,0
1615305600000,1834.64,1850.00,1817.53,1833.53,148470.383,1615309199999,272345232.18611,122179,70318.197,128959704.38192,0
1615309200000,1833.64,1841.67,1815.47,1816.91,84857.321,1615312799999,155103707.80020,76510,40595.401,74217106.38451,0
1615312800000,1816.91,1825.90,1811.00,1821.75,68293.658,1615316399999,124337748.78319,69740,34002.559,61917603.05329,0
1615316400000,1821.75,1833.00,1817.23,1829.67,54828.293,1615319999999,100052523.46598,59456,28046.966,51181909.61631,0
1615320000000,1829.67,1844.00,1826.70,1835.85,59596.125,1615323599999,109375596.38934,64862,26850.155,49282025.32938,0
1615323600000,1836.00,1838.22,1818.41,1825.82,65007.246,1615327199999,118870111.41779,62240,30307.962,55412719.18035,0
1615327200000,1825.83,1848.95,1823.07,1848.75,58834.691,1615330799999,108050639.96565,56870,30916.448,56802531.69073,0
1615330800000,1848.75,1873.86,1840.76,1873.31,119143.736,1615334399999,221499465.16773,101565,61813.695,114925448.31589,0
1615334400000,1873.37,1882.59,1866.00,1872.10,118170.043,1615337999999,221355292.48649,94579,56429.493,105714936.69721,0
1615338000000,1872.11,1877.26,1819.08,1828.33,181194.291,1615341599999,334021973.52051,120612,81305.928,149739098.16334,0
1615341600000,1828.33,1828.34,1772.00,1798.20,335774.277,1615345199999,603907679.51610,203078,158487.440,285106356.96127,0
1615345200000,1798.21,1805.78,1760.00,1780.48,185691.787,1615348799999,330646769.99720,135931,89020.321,158537653.91344,0
1615348800000,1780.37,1798.00,1770.28,1793.85,131637.966,1615352399999,235026267.43505,97485,74450.898,132967203.21479,0
1615352400000,1793.85,1806.00,1784.80,1802.17,93742.755,1615355999999,168458226.90766,79601,44441.529,79899230.76371,0
1615356000000,1802.16,1815.44,1796.98,1808.30,83293.826,1615359599999,150515868.75812,69838,41718.137,75400571.71575,0
1615359600000,1808.30,1816.89,1804.63,1808.00,71471.824,1615363199999,129473985.54275,64471,35274.512,63895871.54003,0
1615363200000,1808.06,1828.23,1801.10,1825.58,109337.512,1615366799999,198594849.57171,88401,55007.598,99952133.44383,0
1615366800000,1825.67,1842.72,1814.38,1835.60,120736.523,1615370399999,220984848.98914,95424,61221.218,112075878.15288,0
1615370400000,1835.61,1838.35,1818.04,1820.38,100010.851,1615373999999,182786072.59444,80204,44065.606,80567934.47792,0
1615374000000,1820.40,1823.00,1806.41,1817.52,101216.137,1615377599999,183810005.80716,79299,48074.904,87322114.09078,0
1615377600000,1817.63,1833.46,1812.16,1822.68,115575.847,1615381199999,210698618.59484,90867,60745.035,110751646.61597,0
1615381200000,1822.69,1853.04,1818.74,1847.44,155311.598,1615384799999,285847219.23383,122937,85099.371,156619351.83544,0
1615384800000,1847.46,1850.57,1830.59,1844.11,119507.292,1615388399999,219809247.92692,99504,56306.384,103586817.16195,0
1615388400000,1844.11,1851.80,1830.33,1834.64,115612.507,1615391999999,212799386.14185,87750,53156.519,97869173.04342,0
1615392000000,1834.71,1850.50,1822.00,1848.50,146073.265,1615395599999,268625082.72714,114067,72546.929,133436967.49367,0
1615395600000,1848.70,1874.58,1841.40,1855.43,195941.725,1615399199999,363700631.78612,138016,97005.166,180105629.53735,0
1615399200000,1855.43,1862.09,1836.30,1845.86,91746.538,1615402799999,169655293.06571,80005,41712.669,77160048.84601,0
1615402800000,1845.77,1862.28,1838.61,1841.78,90300.079,1615406399999,167204900.54449,82650,44088.311,81645932.81344,0
1615406400000,1841.79,1845.00,1795.00,1807.24,211703.284,1615409999999,384709921.48027,138862,95377.999,173365929.13298,0
1615410000000,1807.21,1822.49,1764.05,1817.49,253588.127,1615413599999,454747858.51319,169381,127276.985,228249601.34010,0
1615413600000,1817.52,1836.41,1813.22,1834.00,101383.980,1615417199999,185081836.33397,81298,47651.162,86999236.08650,0
1615417200000,1834.00,1835.99,1791.15,1796.80,184177.557,1615420799999,333453754.06367,138601,85670.361,155083745.37530,0
1615420800000,1796.80,1809.32,1770.00,1780.60,184425.797,1615424399999,330057079.37770,147679,87648.368,156928283.12601,0
1615424400000,1780.60,1793.46,1765.08,1787.80,133692.585,1615427999999,237690546.19621,113392,70035.508,124560113.42097,0
1615428000000,1787.68,1805.00,1780.01,1803.20,78503.005,1615431599999,140702954.97845,81397,37186.120,66670660.43689,0
1615431600000,1803.07,1808.00,1786.79,1803.45,80878.419,1615435199999,145382091.07597,74793,38605.008,69404477.64744,0
1615435200000,1803.45,1818.77,1793.82,1802.23,97599.142,1615438799999,176270453.58843,85148,49387.074,89229258.73693,0
1615438800000,1802.19,1802.24,1776.27,1780.99,81115.238,1615442399999,145024544.25033,74550,35142.492,62816555.79593,0
1615442400000,1781.00,1792.06,1771.39,1788.00,84667.236,1615445999999,150951810.08522,80434,41338.812,73715685.57343,0
1615446000000,1788.17,1792.59,1766.74,1768.72,99457.759,1615449599999,177099791.10405,89982,44231.198,78790416.24741,0
1615449600000,1768.44,1769.72,1725.96,1747.51,301137.226,1615453199999,525002684.15586,200174,143720.275,250549905.99168,0
1615453200000,1747.44,1752.27,1735.00,1738.27,110625.110,1615456799999,192919869.85592,98158,53481.350,93293375.88236,0
1615456800000,1738.27,1767.00,1735.01,1766.81,124623.232,1615460399999,218456977.93332,98560,68890.263,120802198.29518,0
1615460400000,1766.90,1783.28,1763.34,1780.47,120765.880,1615463999999,214017440.44248,97564,58978.126,104546365.67988,0
1615464000000,1780.58,1797.46,1769.22,1790.53,120078.520,1615467599999,213856887.30779,100219,56313.936,100346384.40605,0
1615467600000,1790.53,1819.90,1790.52,1814.05,160934.949,1615471199999,290440031.36306,116950,76025.372,137240225.21949,0
1615471200000,1814.04,1824.66,1801.10,1811.65,152314.867,1615474799999,276240326.64873,111239,66932.657,121399556.88818,0
1615474800000,1811.65,1819.21,1770.00,1798.24,197005.761,1615478399999,353396993.97701,136840,90631.797,162612968.11709,0
1615478400000,1798.25,1809.64,1788.33,1796.61,137775.988,1615481999999,248075065.54944,109565,66205.738,119242434.69054,0
1615482000000,1796.61,1807.00,1782.14,1798.41,125728.695,1615485599999,225692464.04174,96765,58724.234,105428701.20418,0
1615485600000,1798.39,1821.66,1792.02,1814.60,119544.471,1615489199999,216228287.26331,98999,62139.505,112405243.86943,0
1615489200000,1814.60,1820.42,1786.11,1797.44,92132.446,1615492799999,166535055.40245,76883,39963.767,72274782.15089,0
1615492800000,1797.29,1819.60,1793.54,1812.82,102637.363,1615496399999,185731734.32928,91034,52627.247,95243675.04233,0
1615496400000,1812.83,1847.49,1812.83,1840.82,179313.349,1615499999999,329335641.81172,133469,91613.917,168227749.00194,0
1615500000000,1840.97,1850.07,1816.92,1829.06,100120.538,1615503599999,183641534.68369,82159,44468.593,81593345.08670,0
1615503600000,1829.07,1842.99,1823.11,1829.00,76034.190,1615507199999,139379279.98967,78997,36552.796,67017390.08467,0
1615507200000,1828.96,1846.59,1796.34,1819.48,180964.077,1615510799999,329062632.26919,129344,83554.068,151949082.06565,0
1615510800000,1819.49,1827.79,1804.66,1812.16,89018.111,1615514399999,161827775.59139,86343,41680.056,75788990.35867,0
1615514400000,1812.16,1822.00,1805.37,1819.83,56311.414,1615517999999,102133681.46192,66352,30135.418,54656610.57627,0
1615518000000,1819.80,1828.00,1810.00,1820.02,58795.913,1615521599999,106948905.34491,61513,30787.290,56006262.62625,0
1615521600000,1820.01,1825.00,1800.34,1807.68,65965.978,1615525199999,119360777.61922,69863,33337.989,60339170.51750,0
1615525200000,1807.69,1815.12,1797.28,1813.02,60436.417,1615528799999,109330531.04117,65646,29684.797,53713186.64451,0
1615528800000,1813.02,1819.99,1805.15,1810.49,55765.109,1615532399999,101121769.26602,67183,26401.678,47884322.98932,0
1615532400000,1810.49,1810.50,1787.25,1796.15,98546.330,1615535999999,177054669.24639,89170,46475.097,83523803.90473,0
1615536000000,1796.03,1807.27,1777.21,1796.33,124465.154,1615539599999,223135975.10624,108193,64190.251,115128830.08454,0
1615539600000,1796.32,1802.29,1781.49,1788.53,82058.622,1615543199999,147047863.77720,78475,39790.703,71316584.91268,0
1615543200000,1788.53,1788.53,1757.20,1781.35,157630.877,1615546799999,279445724.13965,130578,72714.611,128936453.71747,0
1615546800000,1781.27,1792.40,1770.62,1774.60,99904.353,1615550399999,178025559.07837,87421,45041.520,80282405.35319,0
1615550400000,1774.92,1785.55,1765.00,1771.28,97635.673,1615553999999,173116873.00997,90048,49664.333,88075157.12579,0
1615554000000,1771.28,1771.31,1719.92,1747.55,375053.119,1615557599999,652946801.64039,232287,175392.421,305356249.03084,0
1615557600000,1747.80,1757.23,1735.00,1756.57,127314.416,1615561199999,222431839.19867,108225,63125.712,110334282.59345,0
1615561200000,1756.57,1782.05,1748.13,1776.70,157523.742,1615564799999,278073299.16143,124253,81842.573,144491282.17177,0
1615564800000,1776.71,1785.29,1772.00,1775.83,131070.481,1615568399999,233191867.08780,106511,66872.600,118993504.88175,0
1615568400000,1775.83,1787.76,1761.38,1767.53,105349.573,1615571999999,186961937.68454,80425,48301.886,85749574.28608,0
1615572000000,1767.53,1788.00,1760.16,1775.38,109170.796,1615575599999,194164504.18371,87906,55443.744,98608529.24965,0
1615575600000,1775.38,1783.30,1740.10,1740.39,149190.615,1615579199999,262553515.49402,113313,67823.163,119392672.90803,0
1615579200000,1740.40,1753.43,1724.43,1742.65,148345.866,1615582799999,257880581.28201,112497,72558.335,126177341.64705,0
1615582800000,1742.65,1762.99,1729.43,1758.40,101966.636,1615586399999,178300905.41652,85941,51939.080,90868785.23646,0
1615586400000,1758.40,1769.13,1754.56,1760.71,55893.425,1615589999999,98523551.79084,54421,25752.023,45405048.94481,0
1615590000000,1760.72,1777.00,1760.00,1767.44,64841.550,1615593599999,114691314.03455,65436,32031.975,56672943.02518,0
1615593600000,1767.32,1769.96,1738.31,1754.61,108981.449,1615597199999,190917939.17771,99359,49343.244,86450437.75828,0
1615597200000,1754.60,1756.00,1729.33,1740.68,83663.462,1615600799999,145544674.20480,82645,40519.566,70497749.89895,0
1615600800000,1740.72,1753.84,1738.54,1750.64,54695.787,1615604399999,95544966.74367,65170,28541.704,49861005.83329,0
1615604400000,1750.64,1765.04,1747.23,1760.74,52098.259,1615607999999,91565692.34443,62087,28984.392,50940030.93088,0
1615608000000,1760.75,1774.35,1749.83,1773.35,71685.829,1615611599999,126078598.28470,67834,34456.283,60627072.20775,0
1615611600000,1773.36,1784.16,1768.97,1773.24,75225.310,1615615199999,133599786.94974,69865,35989.359,63929712.52248,0
1615615200000,1773.24,1777.37,1766.22,1772.82,41490.903,1615618799999,73502913.01667,47722,20340.229,36042211.51155,0
1615618800000,1772.83,1793.16,1767.57,1792.70,66289.499,1615622399999,117982977.02594,67046,35888.320,63894977.63993,0
1615622400000,1792.71,1801.30,1782.09,1788.06,90235.143,1615625999999,161654467.45080,79464,44652.786,79999014.66030,0
1615626000000,1788.06,1794.14,1783.46,1791.95,60633.005,1615629599999,108501525.36960,54021,34631.864,61983206.28554,0
1615629600000,1791.94,1867.22,1790.50,1865.21,306027.054,1615633199999,561276833.39325,227120,157336.781,288572053.80854,0
1615633200000,1865.04,1895.02,1858.92,1875.33,281239.239,1615636799999,527688601.66686,195716,137135.961,257358099.67486,0
1615636800000,1875.30,1904.53,1859.00,1886.41,234335.470,1615640399999,442457168.57432,172082,115514.800,218173442.29815,0
1615640400000,1886.41,1896.71,1871.04,1887.68,130689.236,1615643999999,246078552.37619,106467,64079.866,120703681.36700,0
1615644000000,1887.68,1898.42,1879.59,1880.24,78458.230,1615647599999,148124688.36787,77854,38813.810,73299403.28497,0
1615647600000,1880.40,1894.75,1865.00,1879.86,112000.003,1615651199999,210590086.43621,94895,51252.978,96394753.13605,0
1615651200000,1879.86,1896.95,1875.00,1887.37,112817.811,1615654799999,212873520.28053,94688,55244.985,104254339.02896,0
1615654800000,1887.36,1921.20,1886.58,1917.00,141917.849,1615658399999,270005441.71093,115021,77394.906,147229952.91454,0
1615658400000,1916.99,1924.83,1903.60,1916.11,117960.246,1615661999999,225703143.60590,90926,61809.844,118282390.98910,0
1615662000000,1916.11,1931.61,1906.30,1929.68,101289.952,1615665599999,194540930.55973,87383,50358.846,96758004.40961,0
1615665600000,1929.56,1948.75,1927.74,1936.06,133565.355,1615669199999,259000303.92563,109498,66027.631,128049051.89721,0
1615669200000,1936.06,1939.90,1900.00,1918.89,153516.998,1615672799999,294263986.64835,115279,66972.158,128350106.75458,0
1615672800000,1918.90,1925.96,1910.43,1922.95,58188.500,1615676399999,111628164.00731,56655,28794.243,55247785.82375,0
1615676400000,1922.73,1945.16,1922.44,1924.94,96725.792,1615679999999,186923340.49364,84028,47532.112,91851145.82495,0
1615680000000,1924.94,1935.88,1915.21,1917.02,83664.422,1615683599999,161056749.37232,77697,39602.850,76240738.13652,0
1615683600000,1917.02,1917.02,1890.25,1907.98,132055.644,1615687199999,251490754.00454,98217,67661.877,128874845.84608,0
1615687200000,1907.97,1913.65,1900.50,1907.99,52692.116,1615690799999,100501506.72951,58671,23294.678,44435355.93659,0
1615690800000,1908.00,1922.49,1897.06,1913.72,75295.971,1615694399999,144006861.01147,67639,38927.889,74462882.88697,0
1615694400000,1913.71,1913.71,1901.00,1906.70,65008.423,1615697999999,123913827.36040,64087,30871.632,58844825.94997,0
1615698000000,1906.74,1910.14,1893.20,1901.18,68707.294,1615701599999,130575152.83573,65507,31688.174,60222851.96013,0
1615701600000,1901.05,1902.97,1881.60,1901.87,96853.472,1615705199999,183274992.26338,76668,47013.485,88987126.90313,0
1615705200000,1901.87,1908.09,1889.13,1889.63,57180.424,1615708799999,108553154.39686,61632,28172.053,53492809.42589,0
1615708800000,1889.63,1905.02,1886.11,1900.17,81612.860,1615712399999,154760001.28575,81305,41985.705,79619735.32671,0
1615712400000,1900.17,1910.00,1897.17,1906.40,56107.828,1615715999999,106970574.20682,66965,31734.125,60513033.10805,0
1615716000000,1906.41,1908.79,1867.17,1872.80,134055.713,1615719599999,252768472.09466,111646,58231.958,109798139.31454,0
1615719600000,1872.79,1884.42,1850.00,1882.26,182123.972,1615723199999,340112456.86049,129621,88266.290,164931605.21392,0
1615723200000,1882.27,1890.40,1875.16,1887.40,83341.172,1615726799999,156970286.83326,73417,38637.103,72795046.01900,0
1615726800000,1887.54,1888.40,1859.13,1868.38,99371.547,1615730399999,185887806.55732,85409,46562.497,87072932.54948,0
1615730400000,1868.32,1886.45,1866.44,1871.92,73635.766,1615733999999,138142674.34461,72467,36139.865,67809473.58690,0
1615734000000,1871.93,1873.50,1846.15,1859.00,153168.188,1615737599999,284385525.46752,116173,77277.531,143509722.69650,0
1615737600000,1859.01,1872.00,1836.00,1855.84,151999.051,1615741199999,281936503.59098,118138,72860.173,135228025.55604,0
1615741200000,1855.84,1868.49,1852.10,1856.49,70865.108,1615744799999,131908244.33744,64130,37348.886,69535985.25508,0
1615744800000,1856.50,1881.50,1856.36,1876.52,79620.092,1615748399999,149054932.81342,68538,43787.478,81985754.64111,0
1615748400000,1876.52,1879.96,1863.00,1873.43,65187.044,1615751999999,122062138.40202,55598,29026.993,54363969.97472,0
1615752000000,1873.43,1881.43,1863.00,1878.71,79163.236,1615755599999,148278675.80259,63416,36613.153,68597249.47162,0
1615755600000,1878.71,1881.00,1866.00,1872.43,44143.835,1615759199999,82657949.82300,38498,24216.450,45353741.94953,0
1615759200000,1872.44,1889.00,1862.16,1883.27,86415.431,1615762799999,162274160.97230,61760,41904.630,78700073.42892,0
1615762800000,1883.28,1897.26,1850.00,1850.54,172393.972,1615766399999,323831217.22534,106943,77477.461,145629942.93797,0
1615766400000,1850.50,1886.40,1841.00,1875.31,166887.822,1615769999999,311392414.31712,123489,86684.962,161770921.94726,0
1615770000000,1875.31,1895.83,1870.27,1889.45,87035.048,1615773599999,163957084.70704,76350,43836.731,82597890.00184,0
1615773600000,1889.45,1896.30,1883.76,1885.63,49448.510,1615777199999,93455371.58869,47732,24063.664,45488057.42477,0
1615777200000,1885.63,1893.81,1885.63,1888.75,40056.364,1615780799999,75676665.90035,43862,21096.441,39855730.67642,0
1615780800000,1888.76,1895.59,1860.00,1865.75,108985.074,1615784399999,204295496.67054,90026,49929.014,93628691.45056,0
1615784400000,1865.81,1868.39,1844.73,1844.99,91425.808,1615787999999,169832896.82857,76581,37881.849,70392960.73450,0
1615788000000,1845.08,1855.80,1799.44,1812.77,279308.858,1615791599999,508186109.35467,165622,136153.839,247675535.55480,0
1615791600000,1812.98,1813.20,1771.90,1793.91,297757.369,1615795199999,534825768.13687,184462,140443.830,252359417.14816,0
1615795200000,1794.14,1811.37,1783.22,1790.48,183985.434,1615798799999,330654268.69476,121051,91943.851,165268378.97970,0
1615798800000,1790.65,1798.88,1729.20,1767.99,460285.376,1615802399999,811596940.80147,255587,220216.157,388447709.76159,0
1615802400000,1768.02,1783.69,1762.43,1782.67,131459.074,1615805999999,233199182.23484,105198,66976.245,118829290.36198,0
1615806000000,1782.80,1786.00,1767.40,1771.17,104875.481,1615809599999,186322290.97092,85079,47877.344,85079844.28411,0
1615809600000,1771.00,1783.00,1746.15,1779.70,162546.839,1615813199999,286624482.49668,119924,82146.207,144871086.37899,0
1615813200000,1779.70,1794.22,1776.11,1789.08,109307.480,1615816799999,195229337.22086,90121,58874.442,105156857.25901,0
1615816800000,1789.08,1805.06,1775.61,1776.87,138883.376,1615820399999,248875853.42249,113490,66874.736,119909001.37946,0
1615820400000,1776.86,1790.00,1763.97,1766.96,126411.444,1615823999999,224860539.58925,95643,60919.375,108415161.07236,0
1615824000000,1767.17,1786.66,1753.08,1772.25,174111.180,1615827599999,308521757.26565,136766,86180.264,152744986.97508,0
1615827600000,1772.25,1778.77,1757.17,1772.30,114550.086,1615831199999,202528178.09009,97131,57989.273,102563681.52683,0
1615831200000,1772.36,1789.90,1765.95,1785.70,64651.064,1615834799999,114955934.29869,65397,33829.780,60158788.10465,0
1615834800000,1785.71,1794.92,1783.33,1786.58,53444.197,1615838399999,95566199.65372,53082,26518.760,47427802.26149,0
1615838400000,1786.75,1808.88,1778.36,1792.09,106845.402,1615841999999,191802755.40402,81324,53031.255,95241163.71403,0
1615842000000,1792.07,1805.00,1788.74,1798.02,39089.746,1615845599999,70249726.58879,49850,19261.216,34615218.72505,0
1615845600000,1798.02,1803.91,1780.15,1787.99,90028.238,1615849199999,161012221.86463,67269,42532.408,76084635.98224,0
1615849200000,1788.17,1810.00,1784.26,1794.89,115920.348,1615852799999,208471615.72591,82772,61553.630,110729547.00663,0
1615852800000,1795.09,1805.60,1730.00,1732.92,254396.230,1615856399999,448867832.96811,174242,119121.170,210300682.48199,0
1615856400000,1732.93,1756.63,1712.00,1750.81,241414.796,1615859999999,417812228.60665,157955,118450.847,205158290.35875,0
1615860000000,1750.82,1760.00,1744.19,1753.80,96580.472,1615863599999,169226661.09789,73114,45721.823,80135566.35913,0
1615863600000,1753.65,1756.71,1738.71,1750.99,102379.364,1615867199999,178978579.20920,79761,53009.574,92679152.36160,0
1615867200000,1750.85,1762.50,1747.41,1752.56,84273.889,1615870799999,147976079.65368,63599,44180.674,77580617.24799,0
1615870800000,1752.58,1759.68,1741.70,1754.03,95129.284,1615874399999,166500486.56316,67793,48268.152,84493625.07976,0
1615874400000,1754.04,1795.00,1739.49,1791.59,172288.178,1615877999999,305342832.35130,114055,91548.190,162274124.60875,0
1615878000000,1791.59,1804.99,1786.28,1799.78,119659.501,1615881599999,215016124.09512,94090,59822.608,107515004.27639,0
1615881600000,1799.78,1819.76,1794.12,1805.10,156312.323,1615885199999,282856637.89939,108548,80892.845,146418849.96301,0
1615885200000,1805.11,1818.93,1801.02,1807.87,69850.520,1615888799999,126378897.41410,67983,33006.303,59723661.01228,0
1615888800000,1807.87,1811.49,1788.29,1796.63,103310.107,1615892399999,185830854.29558,86430,46471.784,83607188.74080,0
1615892400000,1796.63,1803.20,1783.33,1794.92,76659.924,1615895999999,137449448.95000,75967,34888.808,62573603.07879,0
1615896000000,1794.92,1798.24,1767.51,1781.89,103543.663,1615899599999,184590704.37414,90030,46146.956,82286664.71189,0
1615899600000,1781.85,1795.88,1776.71,1786.97,97514.930,1615903199999,174133478.99797,86945,50821.881,90771539.65629,0
1615903200000,1787.07,1797.23,1780.08,1797.00,59420.097,1615906799999,106319114.51392,64587,29183.197,52228621.69323,0
1615906800000,1796.87,1809.00,1793.22,1805.54,101573.887,1615910399999,182917720.49094,78234,57984.911,104434545.20682,0
1615910400000,1805.31,1815.00,1796.02,1801.36,99007.070,1615913999999,178749987.34694,87013,47797.208,86292624.47424,0
1615914000000,1801.36,1806.88,1763.34,1776.15,127016.203,1615917599999,225996237.28921,98845,58771.117,104542969.86935,0
1615917600000,1776.15,1784.66,1769.00,1779.75,62376.063,1615921199999,110906116.23861,62088,31298.504,55658875.57251,0
1615921200000,1779.82,1789.50,1773.68,1786.18,50849.658,1615924799999,90605259.33443,48566,26825.983,47812365.36845,0
1615924800000,1786.10,1802.95,1782.95,1799.40,68040.323,1615928399999,122254881.64879,65010,34935.301,62786624.75890,0
1615928400000,1799.39,1802.00,1787.26,1788.61,41748.632,1615931999999,75019940.19374,41730,17618.618,31672609.52127,0
1615932000000,1788.49,1802.22,1781.90,1790.51,54418.267,1615935599999,97683739.35589,59570,28324.965,50844423.54537,0
1615935600000,1790.52,1810.17,1784.22,1807.25,62885.425,1615939199999,113025856.54168,61626,32420.887,58298452.60832,0
1615939200000,1807.25,1815.50,1772.73,1785.65,123575.141,1615942799999,221250054.77934,92722,55539.438,99460849.82444,0
1615942800000,1785.64,1788.85,1775.65,1786.63,56407.220,1615946399999,100639035.50315,53765,27804.630,49618456.55547,0
1615946400000,1786.67,1788.25,1767.74,1776.02,57233.454,1615949999999,101675569.77416,57177,23127.560,41100639.79905,0
1615950000000,1776.02,1780.65,1760.00,1768.07,66992.674,1615953599999,118587457.55206,59676,29922.596,52982097.05864,0
1615953600000,1768.08,1778.37,1763.98,1772.48,58491.727,1615957199999,103668655.03741,53088,33384.332,59190145.53444,0
1615957200000,1772.46,1782.79,1764.93,1780.08,57380.290,1615960799999,101779183.62795,51012,30490.286,54117399.37085,0
1615960800000,1780.06,1789.46,1774.34,1786.19,63954.178,1615964399999,113922806.00557,53492,36273.928,64620576.93676,0
1615964400000,1786.17,1788.37,1779.20,1786.71,53020.030,1615967999999,94581075.09930,48576,22058.958,39356593.65856,0
1615968000000,1786.86,1796.70,1777.94,1782.59,96731.163,1615971599999,172847406.04900,78003,50899.761,90977255.04322,0
1615971600000,1782.66,1786.50,1751.10,1758.81,127359.906,1615975199999,225171775.42719,97780,53726.478,94964338.19595,0
1615975200000,1758.80,1770.93,1756.41,1768.79,66781.049,1615978799999,117865242.25325,65138,32225.324,56880256.48014,0
1615978800000,1768.80,1769.92,1755.55,1760.77,70787.239,1615982399999,124784447.96598,63257,34302.445,60475674.05177,0
1615982400000,1760.78,1770.34,1741.95,1766.01,117244.305,1615985999999,206032790.96541,91219,59165.117,104002492.73486,0
1615986000000,1766.12,1777.70,1762.50,1770.78,82116.774,1615989599999,145354684.80633,70046,41223.109,72986522.24731,0
1615989600000,1770.80,1779.01,1762.32,1769.32,64757.179,1615993199999,114648972.33362,63547,33116.039,58642838.23969,0
1615993200000,1769.32,1779.60,1759.24,1774.33,95970.302,1615996799999,169942791.76692,76230,46665.959,82646782.18883,0
1615996800000,1774.26,1796.62,1769.50,1787.01,84327.394,1616000399999,150469048.53508,76799,47651.124,85027531.20807,0
1616000400000,1787.02,1796.47,1784.65,1790.72,45050.198,1616003999999,80658535.58957,48190,21042.449,37676606.50817,0
1616004000000,1790.91,1827.12,1790.91,1823.00,226952.737,1616007599999,411677422.16482,141242,122713.787,222629271.18128,0
1616007600000,1823.00,1841.86,1820.00,1830.24,208458.614,1616011199999,381414540.27780,125077,103634.201,189629268.16598,0
1616011200000,1830.24,1841.85,1813.49,1817.90,121450.862,1616014799999,222197835.20736,87572,56072.473,102653773.76337,0
1616014800000,1817.90,1831.98,1811.00,1824.11,75433.319,1616018399999,137501565.95313,54873,39946.928,72838023.70007,0
1616018400000,1824.11,1830.73,1815.18,1818.32,74181.214,1616021999999,135213626.86852,60803,36319.014,66221538.88581,0
1616022000000,1818.31,1829.80,1812.01,1825.77,69879.213,1616025599999,127285602.15396,59748,33970.090,61881825.70143,0
1616025600000,1825.94,1842.87,1812.46,1820.71,136240.008,1616029199999,249182303.43676,102690,64026.540,117128821.96798,0
1616029200000,1820.71,1835.39,1820.71,1832.28,48247.340,1616032799999,88245232.52036,54750,22935.290,41959949.21709,0
1616032800000,1832.28,1853.00,1832.13,1842.62,84418.378,1616036399999,155584848.72748,74804,45212.159,83328542.22878,0
1616036400000,1842.61,1847.57,1833.00,1836.19,52032.963,1616039999999,95728732.19433,51706,20995.269,38632990.67143,0
1616040000000,1836.20,1846.39,1828.14,1831.94,66067.595,1616043599999,121272196.25973,55674,33739.224,61946003.84431,0
1616043600000,1831.94,1836.43,1826.44,1832.08,40735.970,1616047199999,74656263.40476,49217,20060.675,36771853.17415,0
1616047200000,1832.07,1835.83,1820.11,1830.33,48534.111,1616050799999,88711990.96013,47206,22351.923,40869467.28653,0
1616050800000,1830.33,1831.00,1811.00,1817.48,70613.411,1616054399999,128501244.26837,63604,31591.194,57498431.56929,0
1616054400000,1817.53,1824.70,1806.35,1808.74,69082.571,1616057999999,125471393.96811,61145,32032.933,58205136.54971,0
1616058000000,1808.74,1821.86,1806.49,1815.09,62950.382,1616061599999,114241981.87552,52604,32902.178,59720013.56978,0
1616061600000,1815.10,1824.17,1812.62,1822.06,50859.412,1616065199999,92469800.08605,53562,25921.680,47137964.37958,0
1616065200000,1822.08,1822.08,1793.33,1801.67,102113.330,1616068799999,184382622.82879,76071,41482.029,74911736.60637,0
1616068800000,1801.67,1801.85,1782.07,1798.48,111603.506,1616072399999,200113292.03518,84256,55650.971,99812709.26228,0
1616072400000,1798.48,1802.81,1790.00,1793.23,66692.256,1616075999999,119796012.61915,57389,29696.819,53363959.57887,0
1616076000000,1793.37,1802.10,1783.32,1792.35,90879.984,1616079599999,162818106.04346,73422,43229.932,77441451.05059,0
1616079600000,1792.35,1827.58,1787.17,1823.30,143429.197,1616083199999,259771858.32279,102522,75351.664,136409533.18212,0
1616083200000,1823.29,1834.36,1811.00,1812.55,159777.336,1616086799999,291664586.08342,106482,70055.569,127915927.59512,0
1616086800000,1812.56,1824.42,1811.58,1818.21,59330.658,1616090399999,107894763.06715,53416,30871.279,56147633.31810,0
1616090400000,1818.04,1825.00,1790.57,1795.73,102954.850,1616093999999,186030140.96490,79070,42038.296,75974661.26311,0
1616094000000,1795.73,1799.24,1758.48,1768.76,155020.990,1616097599999,275843448.59466,114799,71353.530,127029135.07350,0
1616097600000,1768.86,1781.51,1759.49,1774.17,92627.954,1616101199999,164355665.08427,74131,48547.291,86159288.65921,0
1616101200000,1774.17,1789.34,1770.94,1782.18,38816.736,1616104799999,69114036.68857,44794,20163.969,35912766.55735,0
1616104800000,1782.17,1795.71,1778.24,1780.15,41425.472,1616108399999,74014818.53356,51333,19392.733,34657092.99065,0
1616108400000,1780.00,1793.75,1776.94,1777.54,54487.211,1616111999999,97213032.87971,51940,24241.242,43254544.04593,0
1616112000000,1777.55,1778.80,1733.09,1760.77,184029.791,1616115599999,322593700.87091,136393,81514.681,142843879.34051,0
1616115600000,1760.78,1778.88,1755.00,1777.46,64876.727,1616119199999,114739990.75115,58985,34102.676,60307552.17962,0
1616119200000,1777.46,1788.00,1772.40,1776.39,70630.037,1616122799999,125671163.67795,60735,33838.610,60220408.85593,0
1616122800000,1776.39,1785.49,1772.09,1781.13,50571.620,1616126399999,89986010.55779,42428,27605.529,49129293.21112,0
1616126400000,1781.12,1793.00,1774.20,1782.66,63749.766,1616129999999,113674886.62199,55074,31945.723,56975022.91239,0
1616130000000,1782.54,1807.46,1781.50,1804.97,87452.661,1616133599999,156782909.39963,69018,50380.288,90320115.32567,0
1616133600000,1804.88,1810.82,1794.02,1799.57,65078.843,1616137199999,117189469.03616,53879,32519.032,58559261.98609,0
1616137200000,1799.50,1803.80,1791.96,1794.99,49886.190,1616140799999,89705246.65070,47818,24000.920,43167928.10789,0
1616140800000,1794.99,1818.16,1786.26,1809.46,107713.175,1616144399999,194400611.30035,91652,54536.630,98450375.46493,0
1616144400000,1809.46,1821.19,1800.22,1802.83,88887.392,1616147999999,160995665.21897,74443,41777.317,75694621.03025,0
1616148000000,1802.84,1816.17,1800.74,1813.49,54568.008,1616151599999,98691223.25257,54298,30970.727,56020806.17101,0
1616151600000,1813.49,1824.00,1808.00,1820.91,71808.222,1616155199999,130407081.14246,67457,35585.219,64632880.61988,0
1616155200000,1820.92,1830.00,1812.00,1814.91,96914.242,1616158799999,176565993.03017,77855,47388.381,86356434.89857,0
1616158800000,1814.92,1815.91,1802.71,1811.03,97072.999,1616162399999,175722546.78549,73721,45984.100,83253881.25471,0
1616162400000,1811.00,1820.00,1802.41,1819.31,67550.662,1616165999999,122461583.54638,61622,35945.648,65179985.81819,0
1616166000000,1819.32,1827.40,1811.91,1823.38,63868.992,1616169599999,116143114.15402,62433,31565.976,57411763.20530,0
1616169600000,1823.39,1832.00,1816.23,1825.54,97914.145,1616173199999,178638525.41536,80122,47859.676,87336534.19728,0
1616173200000,1825.26,1827.57,1818.25,1823.43,49350.513,1616176799999,89974045.92339,49039,24219.443,44158223.21493,0
1616176800000,1823.44,1828.33,1813.96,1826.00,63536.639,1616180399999,115779850.04884,51849,32285.713,58843193.31068,0
1616180400000,1826.00,1831.00,1823.25,1829.00,41864.209,1616183999999,76490630.41779,43418,22011.026,40218711.24206,0
1616184000000,1828.99,1844.32,1814.48,1819.14,124014.412,1616187599999,226813846.39542,93596,65358.765,119582030.17236,0
1616187600000,1819.13,1834.36,1816.66,1828.32,35788.345,1616191199999,65342521.00268,36094,17499.983,31946013.77835,0
1616191200000,1828.32,1828.63,1816.06,1822.05,33557.107,1616194799999,61146414.21884,43564,15284.282,27852448.51605,0
1616194800000,1822.04,1823.44,1805.46,1811.04,77188.373,1616198399999,139870272.78000,58554,33255.188,60266214.88906,0
1616198400000,1811.04,1820.42,1802.50,1817.74,60439.371,1616201999999,109515705.48898,66473,31496.615,57077810.78948,0
1616202000000,1817.74,1830.49,1813.87,1826.91,46968.902,1616205599999,85597130.77199,52761,26062.943,47509438.30943,0
1616205600000,1826.90,1838.97,1823.56,1830.95,46808.713,1616209199999,85763044.27627,50459,22838.278,41846402.01717,0
1616209200000,1830.94,1836.97,1828.44,1835.63,38224.211,1616212799999,70056619.86815,48416,19833.791,36356348.81288,0
1616212800000,1835.62,1845.96,1828.92,1830.44,65911.056,1616216399999,121134514.94037,62662,33025.178,60707359.38688,0
1616216400000,1830.44,1831.98,1821.00,1823.37,42800.002,1616219999999,78173276.24404,50428,19728.117,36036273.78131,0
1616220000000,1823.41,1829.41,1821.20,1823.51,40001.538,1616223599999,72959933.31209,47030,21706.713,39597615.43582,0
1616223600000,1823.50,1827.69,1818.00,1823.34,40403.834,1616227199999,73648684.09709,51493,19587.631,35711737.68637,0
1616227200000,1823.32,1833.12,1823.31,1832.54,49527.187,1616230799999,90612713.56898,56094,25619.083,46871301.32962,0
1616230800000,1832.76,1838.83,1829.69,1836.82,37112.213,1616234399999,68083466.08830,44931,18415.581,33786953.80245,0
1616234400000,1836.82,1839.14,1828.86,1836.45,31386.693,1616237999999,57569072.61249,41285,14507.036,26614651.33684,0
1616238000000,1836.46,1850.11,1833.74,1844.86,63275.526,1616241599999,116492402.83662,62440,35905.271,66113322.42250,0
1616241600000,1844.86,1847.66,1837.88,1844.39,61283.173,1616245199999,113008925.34061,54482,34070.344,62836438.10881,0
1616245200000,1844.39,1873.84,1840.08,1848.37,190655.551,1616248799999,354276570.86503,140481,96786.525,179825535.76137,0
1616248800000,1848.38,1854.00,1839.63,1853.46,78621.012,1616252399999,145256176.45110,76480,41120.572,75986181.76019,0
1616252400000,1853.45,1861.00,1851.78,1857.48,54521.681,1616255999999,101224308.82139,61016,27143.807,50400860.09943,0
1616256000000,1857.48,1861.40,1843.41,1845.92,65661.124,1616259599999,121656730.99363,69160,30743.191,56969167.83203,0
1616259600000,1845.91,1850.63,1840.51,1847.68,36555.081,1616263199999,67546458.16863,43630,17442.041,32234293.15081,0
1616263200000,1847.68,1853.87,1845.00,1845.51,34189.321,1616266799999,63226168.13977,44094,17121.526,31667588.03923,0
1616266800000,1845.52,1853.95,1844.65,1849.59,27952.173,1616270399999,51713352.62778,40293,13598.900,25158278.01263,0
1616270400000,1849.59,1850.46,1819.95,1829.43,123700.876,1616273999999,226537220.36912,97860,58374.412,106908243.31644,0
1616274000000,1829.44,1836.99,1826.26,1835.94,22043.989,1616277599999,40403281.87849,35206,11758.910,21552742.54478,0
1616277600000,1835.90,1840.91,1830.01,1830.80,31994.290,1616281199999,58724051.05399,43415,13466.483,24722849.30260,0
1616281200000,1830.81,1830.81,1803.06,1807.35,110203.343,1616284799999,200212380.72126,93309,50657.577,92043930.86430,0
1616284800000,1807.43,1818.61,1787.20,1806.23,132633.549,1616288399999,239201542.79882,106749,68389.554,123347746.96589,0
1616288400000,1806.24,1812.22,1795.00,1802.25,55760.870,1616291999999,100497295.72850,62053,25283.896,45570418.91635,0
1616292000000,1802.24,1802.24,1777.09,1784.72,99883.150,1616295599999,178498049.54590,89082,42880.137,76633620.91987,0
1616295600000,1784.72,1791.36,1779.07,1787.73,55023.814,1616299199999,98306075.66149,61205,26567.328,47478833.65851,0
1616299200000,1787.73,1789.14,1767.00,1770.65,106900.205,1616302799999,189883728.06453,87960,51300.435,91124045.32713,0
1616302800000,1770.66,1780.38,1769.14,1777.54,57704.326,1616306399999,102422795.04751,56736,27228.699,48337008.81504,0
1616306400000,1777.54,1787.89,1767.55,1775.50,75568.974,1616309999999,134480213.69260,66258,36071.372,64209578.01707,0
1616310000000,1775.49,1785.16,1775.00,1779.87,42814.022,1616313599999,76228359.63689,49983,22519.237,40095569.98264,0
1616313600000,1779.87,1787.31,1776.38,1785.63,51570.964,1616317199999,91959279.20768,52978,26100.161,46540425.40086,0
1616317200000,1785.62,1786.81,1745.02,1764.32,144302.980,1616320799999,254645018.16251,112166,60354.906,106540355.19575,0
1616320800000,1764.29,1774.96,1760.03,1769.41,59992.285,1616324399999,106156546.40853,65425,30932.416,54734461.11846,0
1616324400000,1769.42,1776.24,1760.10,1774.28,55878.775,1616327999999,98858875.69430,67203,27863.789,49299401.20985,0
1616328000000,1774.15,1774.16,1759.96,1769.64,57010.862,1616331599999,100724035.85266,64022,27542.630,48658076.46040,0
1616331600000,1769.65,1790.00,1769.65,1785.99,105142.739,1616335199999,187439321.88571,86079,57085.281,101767253.25819,0
1616335200000,1785.95,1789.10,1783.63,1786.30,36604.691,1616338799999,65396518.22147,46254,18715.385,33438456.16865,0
1616338800000,1786.31,1799.50,1786.10,1790.23,53645.442,1616342399999,96144860.57357,58975,28500.442,51086857.37078,0
1616342400000,1790.24,1793.31,1777.15,1782.30,74140.054,1616345999999,132297859.23630,70686,35453.734,63270196.95800,0
1616346000000,1782.23,1791.68,1781.11,1790.99,28022.304,1616349599999,50066845.78525,42336,15758.481,28155878.03081,0
1616349600000,1790.91,1798.70,1785.50,1795.36,30903.856,1616353199999,55407667.51400,45735,16587.933,29743620.30618,0
1616353200000,1795.36,1800.00,1794.93,1798.00,38273.201,1616356799999,68789669.75490,45966,18937.791,34040304.57607,0
1616356800000,1797.99,1804.36,1794.50,1799.95,41131.084,1616360399999,74046929.26601,51890,21318.159,38379938.14489,0
1616360400000,1799.96,1811.52,1798.03,1811.23,37430.560,1616363999999,67574699.41028,43710,20306.500,36665076.55216,0
1616364000000,1811.22,1811.27,1786.10,1787.74,65127.971,1616367599999,117222884.38108,60613,26143.665,47059632.32675,0
1616367600000,1787.73,1794.10,1778.33,1784.67,64473.479,1616371199999,115133632.65963,63462,31295.454,55895642.01821,0
1616371200000,1784.78,1788.00,1755.07,1758.99,94793.040,1616374799999,167686646.21404,92988,39533.627,69944291.42683,0
1616374800000,1758.98,1769.14,1754.10,1764.94,70847.416,1616378399999,124716231.77509,68445,37091.946,65314357.55581,0
1616378400000,1764.88,1775.96,1757.01,1772.00,58062.892,1616381999999,102663516.08454,59026,29454.468,52099652.14794,0
1616382000000,1772.00,1788.34,1770.57,1784.43,49749.938,1616385599999,88576945.90219,55707,27122.978,48296342.51210,0
1616385600000,1784.43,1791.00,1780.54,1790.47,43784.254,1616389199999,78221680.19408,52447,20817.063,37196747.86004,0
1616389200000,1790.48,1796.35,1782.37,1790.40,48253.920,1616392799999,86314962.08068,52061,22557.668,40357330.09917,0
1616392800000,1790.40,1798.06,1790.29,1791.00,40260.673,1616396399999,72220127.67327,44720,19487.456,34959521.95769,0
1616396400000,1791.01,1799.20,1785.67,1791.38,48326.407,1616399999999,86639691.85512,50304,23837.756,42741623.85038,0
1616400000000,1791.37,1792.94,1780.37,1782.92,53380.705,1616403599999,95372935.22169,58042,23893.821,42697657.59896,0
1616403600000,1783.05,1785.14,1775.98,1784.26,51582.551,1616407199999,91833386.21212,57873,25452.028,45319098.97166,0
1616407200000,1784.25,1809.59,1781.08,1795.80,91426.472,1616410799999,164457195.82943,82162,48527.037,87274457.31506,0
1616410800000,1795.80,1805.82,1792.04,1797.36,50980.064,1616414399999,91729803.53060,48415,22876.810,41170957.58879,0
1616414400000,1797.45,1799.40,1776.73,1785.33,78471.841,1616417999999,140267756.59179,70624,36380.768,65034475.08067,0
1616418000000,1785.32,1793.00,1768.00,1779.05,93840.070,1616421599999,167031826.02690,77405,46127.251,82139729.81960,0
1616421600000,1779.05,1786.24,1774.80,1780.51,52178.694,1616425199999,92952099.62300,56760,25942.973,46223295.87458,0
1616425200000,1780.51,1787.99,1777.38,1779.74,43971.758,1616428799999,78372954.01105,44637,23028.635,41053393.76414,0
1616428800000,1779.74,1784.79,1759.12,1775.85,109848.671,1616432399999,194487612.42115,85999,50912.286,90151617.34774,0
1616432400000,1775.73,1784.34,1769.50,1782.54,43280.027,1616435999999,76963241.51482,47612,23728.797,42203298.63369,0
1616436000000,1782.55,1785.43,1769.10,1773.89,51977.859,1616439599999,92367985.03310,51294,24570.255,43658910.09854,0
1616439600000,1773.90,1775.51,1737.69,1738.91,194786.828,1616443199999,340968106.91840,131446,88805.516,155458519.75035,0
1616443200000,1738.69,1747.27,1671.11,1677.52,281840.274,1616446799999,482320276.02537,199805,122054.026,208979646.63740,0
1616446800000,1677.73,1694.69,1659.40,1679.44,145604.296,1616450399999,244611551.79179,114565,69187.736,116281093.94400,0
1616450400000,1679.57,1695.45,1653.67,1694.93,169365.776,1616453999999,284235796.76567,127656,82263.913,138153821.28301,0
1616454000000,1695.18,1702.90,1680.61,1681.69,95635.958,1616457599999,161805697.90711,86912,47805.555,80909563.08948,0
1616457600000,1681.66,1695.49,1666.74,1692.84,127519.965,1616461199999,214511964.84278,104640,60862.156,102396239.86665,0
1616461200000,1692.85,1714.30,1687.50,1708.04,78756.935,1616464799999,133953159.93582,70928,42247.637,71877347.69194,0
1616464800000,1708.05,1710.88,1689.46,1693.57,66108.264,1616468399999,112520533.22536,61151,33306.835,56700915.48501,0
1616468400000,1693.58,1702.79,1688.23,1702.79,54449.089,1616471999999,92347870.27497,54136,26704.885,45311330.40861,0
1616472000000,1702.79,1706.47,1687.51,1696.30,52137.681,1616475599999,88477303.98944,54815,24839.436,42166427.52423,0
1616475600000,1696.29,1698.00,1665.54,1679.61,121015.811,1616479199999,203214965.02776,102430,55921.024,93918525.72759,0
1616479200000,1679.47,1681.50,1652.58,1656.93,128324.292,1616482799999,213753879.81792,108568,60836.698,101380886.25924,0
1616482800000,1656.95,1684.07,1656.94,1680.09,69674.058,1616486399999,116450602.84584,67237,36756.043,61440121.66360,0
1616486400000,1679.87,1685.00,1667.66,1682.43,62996.313,1616489999999,105704733.08984,65412,31555.436,52966038.42849,0
1616490000000,1682.29,1692.00,1678.54,1688.00,51584.096,1616493599999,86850707.05100,52244,27512.016,46329295.54456,0
1616493600000,1688.00,1694.60,1685.11,1691.43,46771.774,1616497199999,79043973.16230,51932,22909.565,38720814.50297,0
1616497200000,1691.43,1698.00,1682.40,1689.48,67547.320,1616500799999,114185564.18214,63404,33452.368,56557436.27885,0
1616500800000,1689.52,1711.60,1689.26,1706.14,113641.579,1616504399999,193581628.42971,87691,60528.973,103114128.49377,0
1616504400000,1706.15,1718.00,1703.05,1709.68,80934.928,1616507999999,138375945.86247,76603,41055.524,70204488.21804,0
1616508000000,1709.68,1714.76,1690.78,1709.65,105579.350,1616511599999,179947034.16794,81028,47160.564,80402995.62997,0
1616511600000,1709.65,1714.89,1703.28,1705.07,56303.401,1616515199999,96221960.73355,62563,28244.491,48269812.04231,0
1616515200000,1705.08,1722.52,1694.26,1712.06,113481.077,1616518799999,193906528.22028,96574,54751.944,93571998.10582,0
1616518800000,1712.00,1720.26,1708.30,1717.16,48758.324,1616522399999,83610818.64004,57035,23179.572,39754228.72617,0
1616522400000,1717.17,1722.44,1707.30,1708.73,55723.556,1616525999999,95574177.29561,53724,26007.666,44616701.89322,0
1616526000000,1708.73,1715.50,1693.11,1707.84,85546.386,1616529599999,145861537.40051,70227,39865.122,67976770.90650,0
1616529600000,1707.84,1709.47,1671.27,1674.81,93466.021,1616533199999,158221591.85782,80351,40806.263,69110103.78566,0
1616533200000,1674.81,1680.24,1660.00,1669.65,84389.511,1616536799999,140905739.12295,72541,44773.366,74774397.94008,0
1616536800000,1669.64,1683.75,1664.67,1667.12,54361.350,1616540399999,90988860.37404,55783,30088.790,50390641.37367,0
1616540400000,1667.13,1680.74,1665.47,1669.33,56205.195,1616543999999,94062620.09806,54123,26301.116,44035177.76513,0
1616544000000,1669.33,1681.61,1649.31,1656.09,119756.820,1616547599999,199204392.82335,95944,52559.089,87473193.83227,0
1616547600000,1656.09,1679.67,1653.11,1675.24,73174.956,1616551199999,122069777.40662,67022,39091.281,65223590.36559,0
1616551200000,1675.24,1683.73,1671.45,1679.32,45150.537,1616554799999,75777361.77559,46415,24317.020,40817184.08092,0
1616554800000,1679.32,1687.94,1674.50,1679.90,46401.245,1616558399999,77996537.43892,51006,22939.149,38570356.35355,0
1616558400000,1679.90,1691.29,1676.47,1679.77,57088.397,1616561999999,96066280.62600,57175,27603.234,46462563.36679,0
1616562000000,1679.76,1685.44,1670.43,1674.00,54745.778,1616565599999,91796084.86889,55073,26253.167,44032250.07200,0
1616565600000,1673.96,1687.44,1660.29,1682.73,99750.716,1616569199999,167042561.72019,88083,49330.161,82648690.38715,0
1616569200000,1682.72,1701.92,1681.47,1695.45,91780.747,1616572799999,155525354.73120,80703,49722.995,84262011.72473,0
1616572800000,1695.45,1719.00,1695.40,1712.62,100470.308,1616576399999,171811915.33669,84803,54085.366,92474196.06932,0
1616576400000,1712.62,1719.59,1708.39,1712.80,56517.202,1616579999999,96863012.00474,55500,25849.487,44309286.80864,0
1616580000000,1712.80,1719.84,1708.20,1717.10,55232.239,1616583599999,94676573.36339,50242,29575.524,50699546.26087,0
1616583600000,1717.10,1718.09,1707.62,1716.32,38834.735,1616587199999,66553326.88203,41812,19235.082,32967905.41064,0
1616587200000,1716.33,1742.43,1716.32,1733.51,119955.621,1616590799999,207678018.42650,86789,62661.092,108439737.48620,0
1616590800000,1733.51,1737.16,1715.85,1725.95,72500.347,1616594399999,125317502.73049,56591,33187.192,57379063.85984,0
1616594400000,1725.94,1730.52,1721.73,1724.25,49567.492,1616597999999,85574143.72991,45832,24746.080,42730327.51050,0
1616598000000,1724.25,1730.78,1715.00,1723.74,65422.600,1616601599999,112665668.18593,54297,33428.580,57577344.91398,0
1616601600000,1723.75,1727.95,1703.35,1704.15,89527.547,1616605199999,153462792.27955,69269,41048.830,70372678.28312,0
1616605200000,1704.15,1711.20,1696.31,1698.41,79181.897,1616608799999,135044986.87191,60539,39953.938,68161224.09174,0
1616608800000,1698.41,1703.65,1667.08,1668.84,116809.799,1616612399999,196798923.32343,80539,50017.695,84290360.02331,0
1616612400000,1668.90,1675.80,1625.01,1636.34,243669.143,1616615999999,401475203.34764,145713,107897.588,177713508.43503,0
1616616000000,1636.34,1639.00,1580.02,1612.52,381125.769,1616619599999,612806744.34498,230867,185883.420,298899434.75046,0
1616619600000,1612.51,1621.27,1596.50,1613.52,134486.040,1616623199999,216647834.97003,104186,65368.117,105305284.81542,0
1616623200000,1613.52,1613.53,1540.22,1587.87,347187.166,1616626799999,547469559.93740,214492,160008.643,252438301.84207,0
1616626800000,1587.90,1598.14,1575.50,1582.11,119009.805,1616630399999,188885971.69393,88829,58754.091,93267045.61962,0
1616630400000,1582.01,1598.00,1572.76,1591.90,119411.442,1616633999999,189521450.53896,87940,60448.671,95954335.11368,0
1616634000000,1591.43,1593.60,1552.49,1555.79,124007.103,1616637599999,195006359.42034,84224,54638.266,85991412.18175,0
1616637600000,1555.79,1581.42,1548.56,1572.20,136926.441,1616641199999,214424474.62862,92210,69621.186,109032240.05354,0
1616641200000,1572.00,1583.45,1561.15,1572.82,69803.441,1616644799999,109663501.21261,55438,33506.230,52656214.50698,0
1616644800000,1572.82,1583.38,1564.19,1573.44,57123.618,1616648399999,89981975.82687,46687,29427.254,46352871.40238,0
1616648400000,1573.45,1592.17,1570.63,1586.85,64820.796,1616651999999,102778445.59297,51148,34426.031,54587713.66931,0
1616652000000,1586.55,1599.10,1585.90,1596.38,56675.329,1616655599999,90286680.25410,49760,27769.358,44239212.50114,0
1616655600000,1596.39,1598.07,1572.02,1573.98,74320.991,1616659199999,117893648.78279,56422,29606.782,46986352.51009,0
1616659200000,1574.18,1605.09,1573.01,1597.24,127562.563,1616662799999,203138046.49911,80595,66932.882,106589585.37181,0
1616662800000,1597.23,1612.50,1590.30,1609.97,91126.047,1616666399999,146041692.06143,63737,47086.161,75485565.74008,0
1616666400000,1610.07,1619.46,1597.84,1618.88,87541.176,1616669999999,140926223.72338,63647,45694.746,73592458.89661,0
1616670000000,1618.88,1622.54,1593.05,1593.36,115041.055,1616673599999,185288665.73128,78460,52113.632,83965103.08311,0
1616673600000,1593.36,1601.25,1555.35,1579.13,305405.831,1616677199999,480726538.94626,172184,153284.290,241316384.46142,0
1616677200000,1579.13,1604.88,1563.68,1599.38,145221.943,1616680799999,230355006.43152,101277,72475.987,114981258.30145,0
1616680800000,1599.38,1615.61,1596.00,1602.47,120141.952,1616684399999,192766799.39912,82069,58957.225,94614680.23773,0
1616684400000,1602.54,1605.76,1581.50,1597.11,132823.783,1616687999999,211554686.76108,94095,66672.692,106207312.16490,0
1616688000000,1597.18,1608.02,1572.82,1595.25,190696.765,1616691599999,303239279.81023,126721,93491.479,148681030.19796,0
1616691600000,1595.24,1611.54,1589.29,1605.84,85200.641,1616695199999,136505434.85578,65785,44656.057,71559262.42905,0
1616695200000,1605.85,1621.99,1601.56,1614.31,76859.443,1616698799999,123891951.02780,65284,40678.279,65591017.91509,0
1616698800000,1614.31,1617.67,1602.63,1606.82,54424.470,1616702399999,87632215.19330,47336,26380.365,42483928.09510,0
1616702400000,1606.83,1614.59,1601.20,1604.40,49779.325,1616705999999,80104123.51316,47798,25478.088,41005286.52754,0
1616706000000,1604.35,1611.95,1598.00,1611.32,29674.672,1616709599999,47660008.76726,35494,15018.965,24130941.87425,0
1616709600000,1611.33,1618.45,1577.65,1584.13,79967.224,1616713199999,127748382.23355,63038,36065.202,57649971.45056,0
1616713200000,1584.13,1596.21,1583.34,1587.50,59846.155,1616716799999,95148223.11227,50921,28509.136,45332694.84640,0
1616716800000,1587.44,1630.65,1587.03,1622.19,100804.407,1616720399999,162699535.63302,77332,55420.487,89442749.29799,0
1616720400000,1622.19,1630.00,1617.96,1628.11,50361.061,1616723999999,81827149.41572,44387,26473.449,43023388.70224,0
1616724000000,1628.10,1629.84,1611.64,1614.99,59544.223,1616727599999,96333683.11204,46944,25924.179,41935466.84482,0
1616727600000,1615.00,1626.57,1615.00,1619.63,54499.063,1616731199999,88346206.48291,46202,28564.225,46307526.87881,0
1616731200000,1619.60,1624.14,1611.20,1620.13,52512.773,1616734799999,84926899.40350,44864,25143.260,40673129.30705,0
1616734800000,1620.13,1626.99,1617.63,1624.21,42826.475,1616738399999,69484852.59819,40313,21336.481,34622687.29810,0
1616738400000,1624.33,1624.80,1614.87,1617.89,50249.331,1616741999999,81379083.52438,40579,21955.046,35561063.73638,0
1616742000000,1617.88,1638.51,1610.98,1630.60,106229.951,1616745599999,172583859.88001,73387,53105.202,86281617.59551,0
1616745600000,1630.54,1639.49,1623.21,1627.60,95582.679,1616749199999,156052130.62307,67146,46579.531,76062298.86843,0
1616749200000,1627.60,1631.98,1616.61,1619.96,65788.267,1616752799999,106877336.78098,54116,32035.239,52057279.27715,0
1616752800000,1619.96,1628.00,1617.01,1624.84,47146.826,1616756399999,76455325.49475,44037,22567.615,36600561.58863,0
1616756400000,1624.84,1627.68,1613.29,1619.23,64665.403,1616759999999,104748085.33220,56793,30777.374,49857110.05052,0
1616760000000,1619.23,1636.64,1614.29,1635.54,72786.229,1616763599999,118441904.22931,58075,38220.120,62213316.38252,0
1616763600000,1635.63,1652.00,1628.45,1648.53,103080.244,1616767199999,169117062.39129,76383,56414.873,92600500.45725,0
1616767200000,1648.44,1652.00,1640.30,1644.93,54427.892,1616770799999,89501197.73583,46496,28464.035,46813321.01440,0
1616770800000,1644.93,1647.25,1636.34,1642.30,41525.460,1616774399999,68133265.06661,38342,19362.123,31772758.21329,0
1616774400000,1642.29,1668.77,1635.00,1666.99,140018.401,1616777999999,231854872.36537,93615,72537.879,120101719.69338,0
1616778000000,1666.99,1669.69,1657.37,1664.00,62993.547,1616781599999,104733616.46716,49356,33259.875,55309520.55271,0
1616781600000,1663.99,1666.12,1653.51,1659.07,42882.981,1616785199999,71161609.49060,40156,18609.510,30883976.30784,0
1616785200000,1659.07,1666.72,1655.20,1664.97,34200.199,1616788799999,56783328.29498,33074,17805.533,29570454.47267,0
1616788800000,1664.97,1676.00,1662.00,1664.17,89298.256,1616792399999,149079423.86985,57454,50364.065,84094178.62759,0
1616792400000,1664.17,1692.76,1663.88,1691.20,65365.278,1616795999999,109788486.97027,57705,38740.196,65073009.10795,0
1616796000000,1691.19,1696.97,1677.23,1682.40,72121.062,1616799599999,121613080.32136,57133,32600.454,54994465.78478,0
1616799600000,1682.39,1701.19,1680.29,1699.13,61294.707,1616803199999,103808185.01563,52566,35049.196,59360697.57837,0
1616803200000,1699.21,1719.93,1694.69,1695.71,141129.435,1616806799999,241340581.85178,98839,68477.554,117123158.20289,0
1616806800000,1695.72,1708.79,1687.82,1693.15,67976.338,1616810399999,115404112.93904,56654,33255.132,56479534.59906,0
1616810400000,1693.16,1700.56,1687.85,1696.25,45540.522,1616813999999,77234459.06572,42499,24054.942,40800781.82181,0
1616814000000,1696.42,1698.80,1690.00,1694.36,33567.284,1616817599999,56896562.47060,35965,16877.761,28610964.10717,0
1616817600000,1694.37,1706.06,1692.18,1697.05,50587.700,1616821199999,85961045.36867,45590,28679.057,48736887.93279,0
1616821200000,1697.03,1705.00,1691.88,1701.81,45947.611,1616824799999,78044534.93223,43039,23620.899,40138839.27863,0
1616824800000,1701.82,1706.00,1698.24,1700.88,34280.289,1616828399999,58344784.48819,38744,16590.509,28238900.32300,0
1616828400000,1700.88,1701.54,1682.95,1693.79,63701.642,1616831999999,107873084.72874,53114,27845.091,47152335.43544,0
1616832000000,1693.78,1696.25,1683.08,1694.27,69708.895,1616835599999,117837083.92091,55584,33320.513,56330511.15001,0
1616835600000,1694.29,1699.81,1689.12,1699.30,32761.210,1616839199999,55505224.09268,39446,17653.202,29913482.51645,0
1616839200000,1699.44,1703.05,1687.84,1688.19,45201.443,1616842799999,76575497.78868,47294,21140.216,35820455.37603,0
1616842800000,1688.19,1690.00,1676.35,1682.26,81238.000,1616846399999,136734316.84349,64299,37255.423,62722264.95017,0
1616846400000,1682.27,1686.96,1668.30,1681.05,89003.873,1616849999999,149167243.02840,71034,44107.646,73943692.44718,0
1616850000000,1681.05,1689.21,1672.20,1685.11,57171.772,1616853599999,96113748.66423,55215,29808.434,50119145.18649,0
1616853600000,1685.22,1685.40,1675.41,1682.14,46284.517,1616857199999,77763341.81812,46640,23793.412,39976682.75922,0
1616857200000,1682.15,1691.00,1679.61,1684.13,55728.561,1616860799999,93994019.42595,52977,27525.686,46430205.58651,0
1616860800000,1684.12,1709.41,1684.12,1707.79,126190.864,1616864399999,214238011.91303,88730,65693.394,111566787.37147,0
1616864400000,1707.64,1713.51,1705.00,1712.12,64283.759,1616867999999,109903526.01002,54196,32749.824,56000137.23128,0
1616868000000,1711.99,1712.80,1701.26,1706.26,39747.919,1616871599999,67842780.35475,41055,17577.611,30003907.30083,0
1616871600000,1706.25,1710.00,1702.13,1706.02,29631.114,1616875199999,50564312.42409,37257,15481.908,26421488.19779,0
1616875200000,1706.03,1721.61,1702.88,1719.17,49898.647,1616878799999,85440202.63655,49112,26862.770,45999062.64234,0
1616878800000,1719.16,1733.76,1717.12,1729.98,47823.104,1616882399999,82482234.11590,55149,25821.228,44547606.48235,0
1616882400000,1729.77,1734.88,1716.54,1724.94,50420.648,1616885999999,86894320.62387,53102,24031.379,41425593.71979,0
1616886000000,1724.94,1728.33,1711.53,1714.34,44889.593,1616889599999,77183089.24794,46773,19690.383,33861144.60237,0
1616889600000,1714.14,1718.94,1702.32,1711.11,59839.666,1616893199999,102360539.96345,56757,30847.304,52779639.96931,0
1616893200000,1711.24,1716.36,1707.27,1712.81,31973.605,1616896799999,54728385.07091,37520,16398.850,28072472.11693,0
1616896800000,1712.78,1714.75,1706.36,1708.36,31840.192,1616900399999,54469938.57912,36615,13522.935,23136650.76907,0
1616900400000,1708.36,1715.20,1707.19,1712.35,27704.065,1616903999999,47417722.80953,32886,15996.889,27381396.21423,0
1616904000000,1712.36,1722.95,1709.37,1719.92,40295.317,1616907599999,69178906.82365,42003,21150.328,36312296.11982,0
1616907600000,1719.91,1724.28,1716.06,1723.53,31510.015,1616911199999,54222234.15663,36076,16317.444,28079952.17215,0
1616911200000,1723.53,1723.89,1711.25,1714.78,34332.966,1616914799999,58924392.97705,37750,15180.340,26056401.14859,0
1616914800000,1714.78,1720.75,1712.53,1719.58,27697.846,1616918399999,47574091.22215,32157,15222.824,26147645.05876,0
1616918400000,1719.58,1721.00,1712.22,1720.25,31372.076,1616921999999,53860320.72746,34278,15543.079,26686102.48325,0
1616922000000,1720.25,1727.50,1713.29,1715.35,48926.080,1616925599999,84249925.00631,48694,25122.941,43271787.34752,0
1616925600000,1715.35,1717.16,1702.93,1712.39,56969.491,1616929199999,97442740.23678,52039,28297.861,48409855.27041,0
1616929200000,1712.38,1712.38,1700.96,1705.64,41634.842,1616932799999,71050315.18146,43035,19531.956,33334345.24088,0
1616932800000,1705.66,1709.66,1683.80,1692.99,108129.404,1616936399999,183187688.74932,81760,51569.917,87377239.28108,0
1616936400000,1693.00,1700.57,1691.42,1696.25,38583.369,1616939999999,65454235.65783,43315,20314.795,34468855.63747,0
1616940000000,1696.25,1703.60,1690.00,1701.02,45893.577,1616943599999,77916496.16711,45932,23067.694,39168236.44718,0
1616943600000,1701.02,1711.82,1696.22,1709.67,59044.249,1616947199999,100714670.02258,54160,30452.949,51945645.82007,0
1616947200000,1709.71,1715.64,1700.22,1706.09,51446.035,1616950799999,87863307.11654,55250,23674.899,40439772.45980,0
1616950800000,1706.08,1710.48,1700.16,1704.41,43983.356,1616954399999,75010958.48617,43710,20623.940,35175193.94982,0
1616954400000,1704.39,1706.39,1674.12,1674.98,95378.249,1616957999999,161001005.51455,68544,43867.892,74064694.05193,0
1616958000000,1674.98,1681.24,1662.54,1675.90,101507.195,1616961599999,169732702.63789,74323,52065.928,87098500.44157,0
1616961600000,1675.89,1678.72,1666.02,1668.84,53947.027,1616965199999,90219869.68310,48652,26018.446,43517000.81137,0
1616965200000,1668.83,1682.00,1666.40,1675.38,30193.674,1616968799999,50541987.94787,35803,14813.474,24794805.73774,0
1616968800000,1675.38,1687.17,1672.16,1684.72,40843.669,1616972399999,68572816.21300,42504,20383.619,34228025.10493,0
1616972400000,1684.72,1690.80,1681.29,1688.30,34005.411,1616975999999,57338784.78337,34783,18181.262,30661018.93574,0
1616976000000,1688.31,1694.22,1682.34,1686.66,45827.382,1616979599999,77385194.59143,42328,20335.384,34344143.23868,0
1616979600000,1686.67,1689.60,1680.04,1686.79,45552.654,1616983199999,76727303.11811,40887,23013.221,38765813.33974,0
1616983200000,1686.79,1699.79,1684.32,1696.50,47006.045,1616986799999,79640748.86214,41422,21848.267,37012241.69346,0
1616986800000,1696.51,1702.98,1695.48,1697.81,32160.213,1616990399999,54627672.06955,32452,17837.890,30302637.76011,0
1616990400000,1697.81,1703.78,1694.22,1698.82,32632.732,1616993999999,55439036.92372,32449,18339.728,31160403.65905,0
1616994000000,1698.83,1702.00,1687.19,1690.99,40969.115,1616997599999,69378139.17436,35593,18109.395,30670823.95191,0
1616997600000,1690.99,1699.85,1690.99,1698.82,25342.597,1617001199999,42971903.07090,26422,15069.961,25554852.09675,0
1617001200000,1698.82,1709.00,1698.11,1705.70,40307.820,1617004799999,68762024.47068,40040,20767.243,35425015.59941,0
1617004800000,1705.69,1743.51,1705.69,1737.89,118398.163,1617008399999,204284334.05085,85689,63161.352,108961370.18737,0
1617008400000,1737.88,1768.00,1737.70,1760.00,156691.364,1617011999999,274488585.14461,114052,80132.604,140398700.14848,0
1617012000000,1759.88,1774.44,1755.27,1773.96,113872.349,1617015599999,201012232.48303,82757,56925.326,100530905.20692,0
1617015600000,1773.96,1778.14,1763.00,1767.28,70161.701,1617019199999,124162888.36989,57728,32561.644,57641817.43346,0
1617019200000,1767.19,1791.99,1766.87,1777.41,123059.777,1617022799999,219350307.71591,81120,68584.601,122216099.29515,0
1617022800000,1777.46,1790.87,1770.12,1784.00,68121.461,1617026399999,121293514.36803,56791,33666.849,59963701.60899,0
1617026400000,1784.00,1788.75,1778.06,1783.95,58641.925,1617029999999,104591487.76512,52361,28019.306,49981918.68405,0
1617030000000,1783.95,1793.66,1761.58,1791.42,156148.547,1617033599999,277333463.52668,96232,73067.819,129820079.13380,0
1617033600000,1791.16,1812.38,1779.29,1808.68,157071.146,1617037199999,282293620.37621,112686,82107.741,147612748.52777,0
1617037200000,1808.63,1845.00,1804.57,1835.81,206247.133,1617040799999,377646067.40865,137512,103456.439,189432932.28119,0
1617040800000,1835.81,1839.80,1817.14,1830.10,90532.281,1617044399999,165465583.13553,71244,41215.872,75331941.50281,0
1617044400000,1830.10,1833.20,1810.81,1818.45,73573.031,1617047999999,134052672.60366,57604,33916.175,61786348.20878,0
1617048000000,1818.45,1821.31,1808.20,1811.62,72286.691,1617051599999,131120183.88019,57033,36787.274,66737033.31956,0
1617051600000,1811.52,1821.52,1808.34,1810.48,43021.909,1617055199999,78025897.72925,42373,22508.637,40830856.11286,0
1617055200000,1810.48,1819.05,1808.69,1815.26,50921.001,1617058799999,92398151.40730,44404,26930.349,48870508.80598,0
1617058800000,1815.36,1827.00,1801.10,1818.44,67814.840,1617062399999,122908898.58140,53169,32924.460,59681315.40151,0
1617062400000,1818.43,1830.90,1812.42,1813.11,71471.347,1617065999999,130081355.73290,55411,34923.958,63575724.52970,0
1617066000000,1813.11,1815.02,1802.50,1810.39,52593.325,1617069599999,95168928.03685,45406,25957.161,46978762.52297,0
1617069600000,1810.39,1810.40,1788.30,1796.43,89158.350,1617073199999,160186826.27655,70898,40023.990,71918853.27763,0
1617073200000,1796.32,1805.86,1793.51,1799.58,50326.258,1617076799999,90563511.42204,45466,24495.736,44083333.87154,0
1617076800000,1799.59,1815.99,1789.51,1806.08,69653.990,1617080399999,125526841.84788,56195,39726.648,71621841.63413,0
1617080400000,1806.09,1811.00,1799.30,1810.27,37986.174,1617083999999,68573404.45970,39895,19102.194,34484080.13495,0
1617084000000,1810.28,1826.83,1804.92,1819.00,70682.443,1617087599999,128430343.35724,55321,35486.232,64486410.12203,0
1617087600000,1819.21,1826.76,1814.57,1818.92,50202.528,1617091199999,91360251.23787,49168,23932.587,43554980.43058,0
1617091200000,1818.94,1823.67,1806.00,1816.49,73484.411,1617094799999,133340921.50596,57081,34696.469,62969230.44683,0
1617094800000,1816.48,1839.57,1813.06,1836.71,117308.297,1617098399999,214465646.75584,82785,63849.819,116745656.39184,0
1617098400000,1836.78,1851.56,1825.49,1838.32,140788.823,1617101999999,259052227.90131,98522,64450.487,118611381.53704,0
1617102000000,1838.32,1852.24,1837.43,1850.65,75121.735,1617105599999,138479628.93648,67329,38561.288,71097800.49058,0
1617105600000,1850.66,1851.00,1836.54,1841.05,69589.569,1617109199999,128314157.77650,57718,32501.624,59939711.92903,0
1617109200000,1841.05,1846.06,1832.21,1834.79,79506.159,1617112799999,146117719.38648,63823,36319.285,66760564.30948,0
1617112800000,1834.78,1844.20,1827.13,1838.22,83898.789,1617116399999,153936409.11145,61375,39823.620,73083328.49267,0
1617116400000,1838.28,1843.00,1828.75,1831.70,63478.158,1617119999999,116473332.48118,52888,28379.448,52084183.94615,0
1617120000000,1831.85,1838.15,1829.21,1832.58,47947.774,1617123599999,87934220.26800,48547,24109.238,44218224.61029,0
1617123600000,1832.57,1838.40,1832.50,1836.70,31161.074,1617127199999,57202121.21446,35676,16180.342,29699943.31343,0
1617127200000,1836.67,1848.91,1836.66,1844.72,52278.466,1617130799999,96398881.59036,48124,25654.538,47307166.09840,0
1617130800000,1844.71,1862.62,1841.69,1862.61,68396.827,1617134399999,126719116.68038,60890,40303.929,74691377.42993,0
1617134400000,1862.61,1863.79,1835.50,1841.85,96096.695,1617137999999,177384066.73918,75721,41077.884,75846207.85569,0
1617138000000,1841.84,1848.90,1840.76,1847.22,29338.233,1617141599999,54133333.92472,37343,15287.268,28210169.74963,0
1617141600000,1847.29,1851.56,1838.96,1841.16,60619.709,1617145199999,111875667.36143,54512,29452.860,54364443.50050,0
1617145200000,1841.16,1847.46,1838.80,1843.43,46577.754,1617148799999,85829795.20090,47760,23693.942,43663755.18124,0
1617148800000,1843.43,1861.95,1842.50,1861.91,94192.280,1617152399999,174443925.45067,71714,48854.146,90492768.78181,0
1617152400000,1861.79,1867.00,1846.01,1850.46,75203.212,1617155999999,139555989.61988,62911,35175.888,65288516.51527,0
1617156000000,1850.39,1850.45,1840.97,1842.24,63661.742,1617159599999,117434650.55607,52211,30725.022,56681920.44908,0
1617159600000,1842.37,1842.37,1811.00,1826.58,146605.532,1617163199999,268144432.93625,105377,64801.007,118515333.05031,0
1617163200000,1826.51,1830.63,1818.70,1827.12,68119.525,1617166799999,124317121.35610,58365,34482.061,62933370.83825,0
1617166800000,1827.12,1836.53,1822.00,1834.18,41219.344,1617170399999,75371957.06481,39754,21438.368,39207092.09387,0
1617170400000,1834.18,1859.58,1830.53,1856.59,115376.360,1617173999999,213204650.11208,78042,58559.682,108210602.75375,0
1617174000000,1856.59,1860.00,1803.81,1817.05,186582.923,1617177599999,341707463.09931,112618,86211.100,157897214.54610,0
1617177600000,1817.07,1819.81,1771.85,1809.95,283416.706,1617181199999,509668325.80480,172599,134844.502,242614260.85448,0
1617181200000,1810.18,1817.58,1800.76,1810.91,70797.819,1617184799999,128214769.51020,60587,33892.513,61395997.53015,0
1617184800000,1810.91,1815.48,1786.11,1802.79,108510.346,1617188399999,195258374.21979,81566,51222.251,92199391.11948,0
1617188400000,1802.85,1813.90,1801.68,1811.60,55257.742,1617191999999,99909233.61015,53248,29653.602,53625286.17159,0
1617192000000,1811.61,1822.90,1799.70,1817.35,80941.519,1617195599999,146792568.36036,63372,41242.161,74820324.12386,0
1617195600000,1817.27,1834.63,1814.78,1830.50,81664.296,1617199199999,149060546.51186,71399,39347.283,71833771.21291,0
1617199200000,1830.51,1841.17,1825.21,1834.86,63854.418,1617202799999,117109884.92382,61674,30746.880,56394288.79353,0
1617202800000,1834.85,1855.95,1832.21,1850.59,113453.003,1617206399999,209363122.55138,91003,57658.649,106426755.03582,0
1617206400000,1850.60,1862.00,1840.00,1848.32,113363.306,1617209999999,209767264.82013,94766,54405.277,100689643.59863,0
1617210000000,1848.33,1859.00,1845.48,1855.28,72562.003,1617213599999,134448409.90963,58540,37169.789,68883684.20307,0
1617213600000,1855.29,1898.76,1852.32,1894.60,174320.572,1617217199999,327723407.52611,130263,94589.962,177793879.25465,0
1617217200000,1894.61,1920.88,1894.61,1902.69,221250.664,1617220799999,422569186.09243,159944,107450.821,205237850.35975,0
1617220800000,1902.69,1947.00,1895.34,1944.50,188503.318,1617224399999,361832961.15953,146341,98847.761,189812879.44951,0
1617224400000,1944.51,1952.98,1926.50,1934.09,124190.759,1617227999999,241023535.18957,112866,57494.515,111609383.07173,0
1617228000000,1934.10,1941.21,1909.83,1909.83,109843.721,1617231599999,211406056.02104,88506,49976.724,96234712.51513,0
1617231600000,1909.84,1929.00,1906.00,1923.07,68614.244,1617235199999,131638217.10933,65864,37512.145,71988821.33156,0
1617235200000,1923.07,1943.20,1922.62,1935.21,92349.852,1617238799999,178464413.92817,76388,46596.250,90040238.51817,0
1617238800000,1935.00,1944.71,1925.41,1942.90,50010.397,1617242399999,96762253.89075,52992,25208.636,48796189.55801,0
1617242400000,1942.83,1947.93,1926.80,1928.92,49185.283,1617245999999,95168129.40517,52571,22573.307,43690759.76516,0
1617246000000,1928.92,1929.89,1916.00,1926.70,53350.727,1617249599999,102609924.76625,50827,27108.070,52139912.28265,0
1617249600000,1926.70,1932.00,1906.00,1919.50,65846.525,1617253199999,126495785.44623,57530,31837.408,61199758.10251,0
1617253200000,1919.50,1923.10,1910.73,1913.70,48805.590,1617256799999,93561839.31290,45166,25312.311,48529084.56379,0
1617256800000,1913.71,1928.82,1913.70,1917.95,44458.954,1617260399999,85425641.92279,46953,21219.368,40779896.07402,0
1617260400000,1917.95,1935.00,1911.40,1928.26,75671.481,1617263999999,145660677.17540,63515,37728.745,72635202.63805,0
1617264000000,1928.19,1973.20,1928.19,1946.88,235448.731,1617267599999,459580333.82987,155251,124289.387,242590119.59550,0
1617267600000,1946.89,1961.15,1938.00,1941.01,104011.688,1617271199999,202718258.60987,75617,51546.243,100488994.04375,0
1617271200000,1941.01,1948.00,1925.18,1932.83,95310.333,1617274799999,184584373.82517,74527,43747.716,84753478.25632,0
1617274800000,1932.83,1932.96,1908.04,1922.18,120743.360,1617278399999,231867992.36404,87515,57909.318,111208752.93147,0
1617278400000,1922.11,1927.90,1914.21,1925.07,50850.747,1617281999999,97772035.77113,49742,24596.429,47303361.94873,0
1617282000000,1925.11,1944.90,1924.50,1936.22,67329.765,1617285599999,130333083.02643,64598,32916.499,63706292.16827,0
1617285600000,1936.27,1936.39,1921.00,1933.66,64601.194,1617289199999,124581620.31162,58974,31882.869,61497193.38496,0
1617289200000,1933.66,1949.94,1931.34,1946.00,75754.608,1617292799999,147024632.38675,67770,36553.263,70956715.50917,0
1617292800000,1946.00,1959.30,1940.00,1947.52,110913.565,1617296399999,216075711.72133,93456,53032.715,103345056.07028,0
1617296400000,1947.52,1967.99,1930.12,1941.60,120141.970,1617299999999,234512808.53725,100824,57320.223,111935461.18389,0
1617300000000,1941.40,1982.07,1882.10,1970.75,362235.142,1617303599999,701421037.31883,238525,174715.250,338669884.96059,0
1617303600000,1970.57,1989.11,1963.18,1977.54,153904.638,1617307199999,303963652.19762,116689,79268.035,156601452.57510,0
1617307200000,1977.54,1987.69,1968.21,1972.78,87900.580,1617310799999,173912127.94038,70337,42406.146,83920897.10138,0
1617310800000,1972.88,1977.33,1951.64,1965.15,67027.640,1617314399999,131687418.65521,68703,29937.828,58832995.53600,0
1617314400000,1965.15,1974.88,1956.12,1972.96,42415.030,1617317999999,83435717.14763,48248,20935.406,41190688.25795,0
1617318000000,1972.96,1980.00,1967.96,1969.74,44497.800,1617321599999,87834310.51026,48145,21389.011,42222807.52602,0
1617321600000,1969.75,1974.65,1949.94,1960.00,89911.430,1617325199999,176203635.63761,78207,42825.445,83948914.97147,0
1617325200000,1959.99,1998.81,1959.39,1998.80,87891.484,1617328799999,174254738.17577,79145,50739.711,100591764.37912,0
1617328800000,1998.57,2013.22,1990.00,2003.10,199068.320,1617332399999,398587398.40522,136476,95057.472,190373186.56384,0
1617332400000,2003.12,2019.09,1992.78,2000.73,120233.778,1617335999999,241204251.14693,91930,57741.661,115872759.20098,0
1617336000000,2000.72,2005.65,1990.78,1998.31,61001.339,1617339599999,121834661.69004,52987,30415.041,60751454.82190,0
1617339600000,1998.31,2003.36,1991.31,1993.65,48901.239,1617343199999,97669382.15162,50786,22595.040,45135649.16412,0
1617343200000,1993.64,2003.40,1981.43,1997.99,76963.313,1617346799999,153423384.43967,68631,35156.679,70118748.00331,0
1617346800000,1998.16,2012.88,1995.93,1997.50,72473.773,1617350399999,145245214.67431,66434,38944.960,78059006.50064,0
1617350400000,1997.50,2011.53,1993.10,1993.95,72898.837,1617353999999,145990955.10673,63811,32672.909,65452548.09291,0
1617354000000,1993.96,2001.46,1985.00,1998.87,64311.517,1617357599999,128232659.63328,60123,29836.224,59510401.29347,0
1617357600000,1998.87,2006.45,1991.47,2004.51,44387.771,1617361199999,88742906.43537,44745,22209.933,44410188.31157,0
1617361200000,2004.52,2011.30,2000.57,2009.79,51717.609,1617364799999,103705222.13657,50992,26687.398,53519952.54095,0
1617364800000,2009.79,2015.04,1994.86,2007.92,90017.984,1617368399999,180451000.01256,77617,46483.224,93196586.28041,0
1617368400000,2007.92,2010.00,1988.00,2009.79,99104.041,1617371999999,198134981.67683,79429,45909.258,91808990.26340,0
1617372000000,2009.79,2079.99,2006.24,2073.95,383050.252,1617375599999,783098693.52493,259586,203935.088,416929693.70411,0
1617375600000,2073.94,2087.60,2059.00,2077.20,227171.514,1617379199999,471062907.60940,153074,106329.129,220501215.22578,0
1617379200000,2077.20,2086.80,2052.05,2062.32,179850.892,1617382799999,371905037.17292,120418,86178.567,178224439.79780,0
1617382800000,2062.32,2064.72,2046.25,2057.51,79169.312,1617386399999,162721193.95173,65335,38617.504,79393417.37763,0
1617386400000,2057.51,2065.82,2048.30,2057.15,56305.372,1617389999999,115785422.07001,50021,29278.561,60220422.70145,0
1617390000000,2057.15,2073.65,2031.16,2064.46,148639.317,1617393599999,305184563.31871,101226,72248.156,148398873.92816,0
1617393600000,2064.48,2112.00,2062.60,2094.09,203724.749,1617397199999,425849891.54870,144279,107903.586,225585933.98743,0
1617397200000,2094.08,2105.00,2083.00,2093.64,91437.298,1617400799999,191498479.21363,88891,44430.691,93071565.06419,0
1617400800000,2093.64,2119.44,2090.20,2112.40,76301.693,1617404399999,160500934.13715,74462,40117.900,84396809.16348,0
1617404400000,2112.41,2150.00,2112.41,2138.01,158086.168,1617407999999,337410039.72116,129206,83878.147,179029731.08506,0
1617408000000,2138.01,2144.17,2113.00,2129.04,126611.693,1617411599999,269336911.16983,88335,58598.837,124677390.50231,0
1617411600000,2129.02,2129.34,2087.00,2110.19,117388.712,1617415199999,247242987.76135,79149,51915.375,109361137.29367,0
1617415200000,2110.19,2116.15,2089.00,2112.79,84714.645,1617418799999,178216244.17458,63161,44981.431,94673533.88582,0
1617418800000,2112.79,2113.42,2092.96,2098.34,52030.208,1617422399999,109354785.06858,47575,23797.425,50022186.39243,0
1617422400000,2098.34,2108.50,2092.24,2103.80,42487.213,1617425999999,89291092.50537,42836,23258.156,48880276.06180,0
1617426000000,2103.80,2110.84,2096.30,2109.79,49730.802,1617429599999,104664249.66857,46254,24760.460,52111780.78048,0
1617429600000,2109.79,2133.29,2104.70,2128.12,87857.504,1617433199999,186435482.07074,75737,45037.752,95574927.14345,0
1617433200000,2128.12,2128.61,2112.21,2114.43,63508.929,1617436799999,134597338.47449,58520,29427.753,62374480.16031,0
1617436800000,2114.49,2133.90,2090.47,2099.87,132211.788,1617440399999,279282635.89936,90609,61049.220,128976539.77948,0
1617440400000,2099.88,2112.29,2071.22,2112.28,144557.454,1617443999999,302525264.78571,97369,68580.653,143584252.96322,0
1617444000000,2112.29,2125.10,2101.23,2102.00,76194.291,1617447599999,160956348.62543,62560,38008.248,80330994.67919,0
1617447600000,2102.00,2110.75,2100.01,2100.39,41470.712,1617451199999,87307186.66904,41121,21271.145,44786318.50698,0
1617451200000,2100.39,2114.00,2091.38,2107.68,53186.254,1617454799999,111887992.82962,50954,27880.981,58664243.32875,0
1617454800000,2107.75,2118.78,2101.71,2118.77,48807.085,1617458399999,103107544.17156,51198,24860.898,52525012.01095,0
1617458400000,2118.76,2120.60,2092.00,2092.83,74841.106,1617461999999,157604568.16117,64159,35212.886,74156649.91362,0
1617462000000,2092.74,2098.80,2070.32,2072.21,160298.462,1617465599999,334644934.71700,107710,69916.216,146015422.62252,0
1617465600000,2072.22,2097.93,2051.00,2072.51,187083.153,1617469199999,388464433.97935,130631,87323.372,181400912.90624,0
1617469200000,2072.50,2078.20,2022.22,2034.39,289231.574,1617472799999,592091080.12331,179078,137998.836,282628733.08499,0
1617472800000,2034.38,2069.19,2002.00,2068.96,332282.980,1617476399999,676514945.94693,183230,170014.454,346427248.01234,0
1617476400000,2068.96,2097.00,2065.00,2096.46,151785.021,1617479999999,315622541.81587,108893,77293.291,160759567.31719,0
1617480000000,2096.46,2096.62,2041.50,2062.73,153428.545,1617483599999,317287692.14033,108730,70138.644,145080982.09694,0
1617483600000,2062.73,2085.93,2027.20,2035.82,164911.739,1617487199999,339050546.43631,135187,78538.495,161537220.63031,0
1617487200000,2035.82,2053.76,2010.33,2037.11,197286.120,1617490799999,400716179.41370,139005,100582.090,204326462.31622,0
1617490800000,2037.11,2052.10,2010.72,2012.63,130039.630,1617494399999,264069533.73813,102739,65311.661,132668716.64388,0
1617494400000,2012.64,2029.61,1980.00,2005.90,197989.645,1617497999999,397665694.41016,149038,92979.202,186887688.15186,0
1617498000000,2005.89,2021.50,1982.50,2015.40,142603.426,1617501599999,285322376.54736,107889,71424.554,142984820.34271,0
1617501600000,2015.40,2026.61,2015.08,2016.88,47744.432,1617505199999,96504417.40667,47868,25716.048,51983656.84200,0
1617505200000,2016.87,2023.25,2001.00,2018.91,51789.223,1617508799999,104204365.19163,54275,25609.294,51535857.05392,0
1617508800000,2018.78,2026.38,2011.67,2016.20,38119.819,1617512399999,76947144.51969,47988,19945.613,40266965.86085,0
1617512400000,2016.20,2026.00,2007.14,2017.03,47143.782,1617515999999,95030455.93433,48989,24016.751,48419212.23790,0
1617516000000,2017.07,2022.24,2004.20,2021.88,50517.754,1617519599999,101747759.15306,51704,24519.164,49392896.14807,0
1617519600000,2021.88,2037.00,2016.03,2036.99,62709.351,1617523199999,127064038.24944,58427,36812.641,74592363.32741,0
1617523200000,2037.00,2047.95,2031.61,2039.15,71527.998,1617526799999,145968606.78495,63627,36821.188,75162733.20411,0
1617526800000,2039.14,2063.70,2039.00,2060.48,68330.010,1617530399999,140172591.75447,65518,38455.752,78914955.62629,0
1617530400000,2060.47,2066.42,2048.00,2057.36,52141.197,1617533999999,107232809.83274,52050,26484.096,54482276.97478,0
1617534000000,2057.36,2063.06,2040.39,2046.10,58819.957,1617537599999,120716040.19078,57206,25851.547,53074091.19957,0
1617537600000,2046.09,2075.00,2034.53,2068.33,98133.432,1617541199999,201960717.92003,84522,51104.836,105276453.69649,0
1617541200000,2068.30,2087.68,2068.29,2082.60,81053.902,1617544799999,168599598.87690,73085,42533.562,88475585.42958,0
1617544800000,2082.61,2093.32,2081.10,2086.33,65761.086,1617548399999,137239117.51705,58267,34003.355,70976826.12995,0
1617548400000,2086.33,2093.72,2070.82,2078.99,107972.491,1617551999999,224790842.65105,80669,45929.231,95647959.06641,0
1617552000000,2079.00,2088.97,2067.00,2075.82,83797.259,1617555599999,173969357.94037,67599,39574.687,82169959.87610,0
1617555600000,2075.83,2085.00,2073.39,2081.99,39837.476,1617559199999,82882040.49271,46355,19821.587,41244467.49600,0
1617559200000,2081.99,2086.46,2071.04,2076.12,41090.344,1617562799999,85400138.38019,44852,19027.572,39550457.85913,0
1617562800000,2076.13,2078.69,2057.93,2064.86,59889.989,1617566399999,123773657.70804,51510,24823.731,51313335.00142,0
1617566400000,2064.85,2070.00,2054.00,2065.10,57383.461,1617569999999,118269218.32212,49505,26089.286,53776382.60344,0
1617570000000,2065.11,2081.23,2060.31,2080.01,29777.580,1617573599999,61589949.07564,37709,19639.496,40626939.82944,0
1617573600000,2080.01,2080.01,2058.52,2072.07,42768.889,1617577199999,88489348.51136,47023,21252.704,43971313.27968,0
1617577200000,2072.07,2084.27,2072.07,2077.73,31341.089,1617580799999,65139546.46314,40310,17635.047,36652424.03420,0
1617580800000,2077.85,2088.25,2057.27,2059.56,71173.804,1617584399999,147462001.92429,64674,30090.907,62364390.68054,0
1617584400000,2059.56,2066.17,2053.22,2061.26,45386.718,1617587999999,93475546.10313,44811,22914.480,47199457.80731,0
1617588000000,2061.25,2061.49,2041.04,2048.05,56737.435,1617591599999,116363944.03611,54282,24851.886,50981682.73169,0
1617591600000,2048.05,2053.95,2025.00,2032.13,70992.457,1617595199999,144837960.45387,62724,32296.114,65922591.06104,0
1617595200000,2032.12,2041.95,2023.00,2026.80,67292.618,1617598799999,136845096.37528,64304,34607.035,70390077.60866,0
1617598800000,2026.80,2033.11,2010.10,2013.12,90337.747,1617602399999,182850822.19536,77857,37736.217,76404042.26086,0
1617602400000,2013.12,2029.00,2002.16,2015.32,104019.844,1617605999999,209747731.31477,84765,48600.417,98040369.96504,0
1617606000000,2015.32,2034.00,2010.39,2029.09,75062.242,1617609599999,151828051.79435,62346,42732.141,86473300.20038,0
1617609600000,2029.29,2034.30,2013.20,2030.82,66026.829,1617613199999,133676501.37137,60608,31385.333,63570860.56315,0
1617613200000,2030.81,2047.45,2022.45,2045.79,71384.003,1617616799999,145334500.87576,64757,41627.529,84764517.23473,0
1617616800000,2045.79,2051.06,2035.00,2050.59,55851.780,1617620399999,114089304.68421,53076,27542.749,56279177.89267,0
1617620400000,2050.59,2059.60,2045.10,2059.49,57369.509,1617623999999,117723612.82411,57831,31123.934,63874461.86409,0
1617624000000,2059.49,2070.00,2055.17,2062.66,75328.871,1617627599999,155407242.73334,71457,37087.060,76522273.10908,0
1617627600000,2062.65,2084.12,2055.00,2083.02,99294.884,1617631199999,205482455.44245,84146,55934.424,115802484.81433,0
1617631200000,2083.03,2129.48,2081.21,2122.53,240113.357,1617634799999,506207621.48788,164566,124223.690,261901473.69707,0
1617634800000,2122.54,2127.11,2105.24,2118.93,112841.447,1617638399999,238737864.65207,90566,53916.746,114112179.37216,0
1617638400000,2118.66,2128.79,2104.68,2116.23,119980.811,1617641999999,254083721.39133,97337,56075.805,118796034.53357,0
1617642000000,2116.07,2121.34,2092.94,2113.28,107188.876,1617645599999,225714424.95516,84016,49241.944,103717236.76460,0
1617645600000,2113.28,2116.77,2098.38,2105.52,56803.760,1617649199999,119667145.12153,58919,25448.693,53614219.12948,0
1617649200000,2105.52,2114.97,2100.99,2108.97,51974.783,1617652799999,109566756.59569,53018,25460.107,53679443.90400,0
1617652800000,2108.97,2138.61,2102.57,2109.73,114057.264,1617656399999,241830219.27238,89068,58763.280,124635916.22323,0
1617656400000,2109.73,2125.00,2109.12,2114.21,53120.013,1617659999999,112404112.51715,61206,25689.564,54363757.54671,0
1617660000000,2114.21,2129.90,2111.39,2117.23,57498.229,1617663599999,121817773.23698,59150,29718.416,62968399.35296,0
1617663600000,2117.24,2117.24,2085.46,2110.35,109562.974,1617667199999,230032180.99052,88557,50413.160,105852904.09141,0
1617667200000,2110.39,2151.44,2110.39,2149.17,137772.093,1617670799999,293600347.85477,112442,71555.514,152574321.46408,0
1617670800000,2149.01,2161.02,2123.92,2127.41,125553.419,1617674399999,269026296.97463,98598,56687.519,121524030.19333,0
1617674400000,2127.37,2139.36,2111.71,2131.12,76222.174,1617677999999,161996104.68739,68486,41394.866,87997044.96694,0
1617678000000,2131.12,2138.96,2114.78,2116.18,49753.358,1617681599999,105870837.24822,58977,19839.047,42232487.93805,0
1617681600000,2116.19,2128.00,2115.84,2125.16,35717.933,1617685199999,75806994.44614,50371,19006.508,40338855.56262,0
1617685200000,2125.16,2138.55,2123.25,2132.92,38866.175,1617688799999,82846890.69528,55349,20240.879,43152196.95009,0
1617688800000,2132.92,2136.95,2122.00,2134.40,38402.699,1617692399999,81819814.66386,51278,17609.494,37521463.49233,0
1617692400000,2134.40,2134.40,2092.00,2101.77,116623.424,1617695999999,246120673.67428,87956,50355.798,106221552.86013,0
1617696000000,2101.51,2117.77,2088.80,2091.24,178798.532,1617699599999,375871363.17845,121140,90826.761,190974140.67420,0
1617699600000,2091.20,2120.61,2088.00,2118.95,81448.160,1617703199999,171801043.70604,71922,41657.700,87871003.54848,0
1617703200000,2118.95,2135.00,2103.15,2103.68,99048.897,1617706799999,210122595.80768,80835,45510.822,96601928.10646,0
1617706800000,2103.52,2121.82,2102.06,2116.42,70327.836,1617710399999,148651201.47747,62898,35537.528,75127769.07257,0
1617710400000,2116.42,2132.00,2111.09,2113.53,94191.951,1617713999999,200082683.20792,74529,48407.085,102838541.47545,0
1617714000000,2113.53,2123.32,2100.40,2105.70,71662.503,1617717599999,151315366.70456,66179,30252.752,63898809.08119,0
1617717600000,2105.70,2106.08,2043.89,2081.44,312740.931,1617721199999,648375036.77653,184914,143468.904,297480334.71484,0
1617721200000,2081.44,2091.52,2067.67,2085.87,90195.992,1617724799999,187630386.34538,80317,44155.628,91876210.18350,0
1617724800000,2085.87,2113.57,2077.28,2107.28,118871.191,1617728399999,249226579.29153,91405,59842.186,125483846.43826,0
1617728400000,2107.28,2130.89,2101.04,2128.11,95095.156,1617731999999,201323394.87456,76090,48339.003,102352014.16258,0
1617732000000,2128.11,2132.04,2110.53,2126.18,75765.941,1617735599999,160821354.95041,66547,36476.096,77450906.80445,0
1617735600000,2126.18,2127.02,2103.80,2116.31,69136.798,1617739199999,146209716.84606,60974,29087.991,61514077.19937,0
1617739200000,2116.30,2126.21,2110.42,2123.13,60662.835,1617742799999,128572232.08441,52303,30240.419,64098910.56860,0
1617742800000,2123.12,2125.95,2085.11,2114.07,84066.457,1617746399999,177293934.09288,78018,35594.709,75111065.66306,0
1617746400000,2114.08,2124.96,2099.34,2114.00,66206.151,1617749999999,139909640.21832,61217,32102.059,67853670.28606,0
1617750000000,2114.00,2123.46,2108.30,2114.47,28900.687,1617753599999,61203417.46246,37655,13706.685,29033516.33668,0
1617753600000,2114.48,2133.02,2088.88,2094.45,94382.122,1617757199999,199311138.23853,78224,46006.476,97217053.13206,0
1617757200000,2094.42,2106.00,2082.50,2100.59,74750.591,1617760799999,156522492.03944,64358,36877.842,77240224.42294,0
1617760800000,2100.61,2119.20,2099.60,2113.13,41913.160,1617764399999,88387914.92522,45067,23084.793,48679895.13988,0
1617764400000,2113.13,2119.80,2103.81,2107.81,39814.726,1617767999999,84045860.32573,43529,16148.970,34105376.65160,0
1617768000000,2107.82,2109.42,2080.00,2092.82,88923.046,1617771599999,186037660.98979,70314,42013.623,87882718.97431,0
1617771600000,2092.82,2107.00,2081.07,2104.02,68937.386,1617775199999,144422899.26110,60035,35110.551,73583593.85710,0
1617775200000,2104.01,2113.28,2088.62,2092.49,74821.467,1617778799999,157121015.53674,65838,37358.803,78477946.05475,0
1617778800000,2092.29,2092.66,2070.00,2077.02,97160.538,1617782399999,201992674.18592,81172,44328.264,92158928.78614,0
1617782400000,2077.04,2077.55,2052.43,2065.69,120154.563,1617785999999,248110378.02434,95370,54610.532,112783797.52499,0
1617786000000,2065.68,2067.96,2022.71,2055.47,212356.705,1617789599999,434100655.87227,138803,107019.060,218829242.71492,0
1617789600000,2055.46,2060.44,2004.00,2009.52,176676.440,1617793199999,358799229.80918,125942,79623.166,161784839.20688,0
1617793200000,2009.52,2024.50,1960.58,1982.12,397682.426,1617796799999,790600365.74944,249544,191880.089,381599789.93592,0
1617796800000,1982.06,1987.40,1930.10,1983.35,326374.286,1617800399999,640698521.35784,192072,158400.670,311188452.43130,0
1617800400000,1983.32,2008.76,1974.99,2002.54,150188.149,1617803999999,299781940.37882,113070,74074.436,147897476.70164,0
1617804000000,2002.86,2012.90,1989.68,1997.08,115602.563,1617807599999,231537489.12188,88750,49943.858,100063802.53091,0
1617807600000,1996.86,2009.82,1972.55,1978.22,140243.278,1617811199999,279194851.83720,94937,62766.030,124991313.28840,0
1617811200000,1978.23,2011.38,1960.02,1998.33,192046.758,1617814799999,381952713.03863,132879,99545.658,198017245.58694,0
1617814800000,1998.33,2000.08,1961.80,1967.67,99314.089,1617818399999,196779308.91942,84023,43938.793,87071749.71863,0
1617818400000,1967.66,1993.26,1963.38,1963.96,119675.449,1617821999999,236586172.20671,88330,61401.992,121395756.78305,0
1617822000000,1963.72,1986.02,1940.00,1986.01,190700.507,1617825599999,373680056.91381,121445,91083.794,178595055.05477,0
1617825600000,1986.02,1990.67,1963.12,1989.69,103785.705,1617829199999,205598070.45651,82294,55374.428,109730231.40423,0
1617829200000,1989.68,2000.82,1980.04,1998.49,52969.259,1617832799999,105480992.62905,57316,26445.966,52663493.50762,0
1617832800000,1998.49,2014.51,1993.60,2008.22,60773.156,1617836399999,121916680.26899,59910,30737.828,61671030.18629,0
1617836400000,2008.22,2014.53,1960.00,1965.40,104835.133,1617839999999,208668454.48684,81799,44923.403,89450319.84472,0
1617840000000,1965.40,1993.85,1950.00,1988.00,118214.773,1617843599999,233358112.15845,92822,60803.298,120046956.32391,0
1617843600000,1988.00,1999.39,1979.10,1993.33,41743.412,1617847199999,83109285.03192,49337,20041.012,39909486.35388,0
1617847200000,1993.37,1997.98,1982.94,1996.97,36582.658,1617850799999,72809918.64647,46033,16622.803,33086885.82591,0
1617850800000,1996.97,2000.91,1985.60,1999.05,39696.061,1617854399999,79195343.84149,45824,20405.961,40710366.95231,0
1617854400000,1998.96,2029.02,1997.06,2020.99,90331.963,1617857999999,182071731.89648,74599,47678.238,96088220.35252,0
1617858000000,2020.99,2027.43,2005.44,2013.30,57149.737,1617861599999,115257088.58596,49880,26041.595,52532449.72579,0
1617861600000,2013.32,2023.00,2011.48,2019.83,49811.741,1617865199999,100527791.24271,48874,26643.615,53773939.36892,0
1617865200000,2019.84,2036.10,2016.48,2029.43,67239.936,1617868799999,136147123.11095,63300,36507.118,73926968.10585,0
1617868800000,2029.41,2039.10,2010.70,2017.18,83311.992,1617872399999,168804613.20297,69302,38265.052,77561974.10169,0
1617872400000,2017.25,2024.71,1996.55,2003.48,88335.687,1617875999999,177588550.79267,68519,37507.174,75428694.85169,0
1617876000000,2003.49,2008.00,1985.64,2000.12,87699.977,1617879599999,175191123.76078,68075,44445.031,88807864.56165,0
1617879600000,2000.13,2006.14,1992.74,1998.41,69109.895,1617883199999,138147697.48298,56319,31415.499,62807478.52992,0
1617883200000,1998.44,2037.87,1993.87,2031.55,123844.775,1617886799999,250323639.84089,90859,66631.930,134672845.55863,0
1617886800000,2031.57,2041.00,2024.17,2030.85,84551.069,1617890399999,171728259.82756,67932,40040.514,81351771.88701,0
1617890400000,2030.56,2054.70,2029.00,2044.26,93059.200,1617893999999,190276942.04078,77520,43842.740,89656204.59103,0
1617894000000,2044.26,2062.14,2043.01,2061.47,69369.183,1617897599999,142384605.63161,60635,36702.834,75359924.15465,0
1617897600000,2061.47,2079.66,2061.46,2069.25,123639.159,1617901199999,256144270.52618,98086,61837.964,128120264.93171,0
1617901200000,2069.26,2071.89,2059.03,2065.90,43055.997,1617904799999,88939770.49071,42943,18285.512,37779911.49792,0
1617904800000,2065.91,2074.77,2061.03,2067.93,41064.750,1617908399999,84963701.85373,42063,21952.431,45416819.08107,0
1617908400000,2067.94,2074.20,2052.05,2059.70,40877.758,1617911999999,84385269.74279,41903,16974.479,35064363.13493,0
1617912000000,2059.70,2069.22,2051.90,2058.22,57525.948,1617915599999,118660709.96897,48544,29211.820,60266579.36640,0
1617915600000,2058.22,2058.31,2045.22,2054.45,36524.093,1617919199999,74935025.74199,46047,15861.364,32547079.20365,0
1617919200000,2054.45,2074.96,2048.10,2073.28,55031.090,1617922799999,113750763.58946,56044,26787.226,55370945.44941,0
1617922800000,2073.28,2086.67,2071.37,2082.08,56036.910,1617926399999,116514168.53245,54609,29805.062,61981184.59773,0
1617926400000,2082.02,2098.00,2079.60,2094.43,62865.168,1617929999999,131421963.57537,56177,31315.661,65469437.98900,0
1617930000000,2094.44,2099.92,2080.24,2082.28,50493.207,1617933599999,105457318.93954,46004,22973.667,47993206.81850,0
1617933600000,2082.37,2088.65,2075.17,2077.17,38102.467,1617937199999,79341757.21100,34838,18849.103,39259373.51042,0
1617937200000,2077.17,2082.42,2070.11,2074.63,44863.891,1617940799999,93155237.93223,40881,20513.997,42603565.73897,0
1617940800000,2074.63,2081.87,2073.71,2077.64,29643.033,1617944399999,61582104.71895,31287,13809.765,28690261.53231,0
1617944400000,2077.64,2083.30,2072.51,2072.76,27615.640,1617947999999,57399085.29628,32232,13902.133,28901953.40577,0
1617948000000,2072.77,2083.50,2071.30,2074.08,32530.761,1617951599999,67574191.74125,35191,14077.977,29247479.19134,0
1617951600000,2074.09,2080.82,2061.00,2079.92,66071.098,1617955199999,136836397.89917,49276,34972.287,72435312.30407,0
1617955200000,2079.91,2080.83,2063.24,2070.46,50335.145,1617958799999,104310887.76350,47391,24597.625,50980286.18533,0
1617958800000,2070.41,2082.75,2070.00,2082.27,38945.433,1617962399999,80818091.07486,40260,20708.268,42974866.56335,0
1617962400000,2082.28,2104.83,2077.05,2092.87,134141.962,1617965999999,281030295.26496,98419,68787.706,144119249.58532,0
1617966000000,2092.87,2098.66,2082.82,2088.00,73913.599,1617969599999,154470183.17295,64653,37489.751,78359947.63332,0
1617969600000,2087.96,2092.32,2074.28,2081.57,55037.518,1617973199999,114622903.07009,56410,25237.483,52570689.20486,0
1617973200000,2081.63,2087.49,2071.04,2076.03,63290.702,1617976799999,131681503.15079,58403,27297.097,56803029.32715,0
1617976800000,2076.15,2083.58,2054.56,2069.71,101435.510,1617980399999,209767055.92932,74573,48923.271,101167425.09920,0
1617980400000,2069.72,2071.44,2058.00,2063.27,48138.666,1617983999999,99379630.16494,48898,20576.412,42487528.36636,0
1617984000000,2063.28,2073.69,2052.00,2073.45,82028.581,1617987599999,169065789.95357,63663,38810.076,80025328.16145,0
1617987600000,2073.44,2081.88,2068.49,2076.43,51816.403,1617991199999,107493040.18629,48933,23414.652,48593315.48102,0
1617991200000,2076.43,2081.00,2073.34,2079.99,27691.869,1617994799999,57544610.77455,34547,14795.440,30748639.49704,0
1617994800000,2080.00,2086.54,2070.93,2078.64,40170.633,1617998399999,83536008.09995,40181,18479.560,38437556.76339,0
1617998400000,2078.84,2083.38,2068.10,2072.35,29573.093,1618001999999,61422491.38842,37368,13143.836,27304129.34473,0
1618002000000,2072.35,2082.79,2069.11,2076.32,19849.935,1618005599999,41217746.58598,36725,9698.868,20142074.63619,0
1618005600000,2076.32,2080.09,2063.50,2066.97,29796.506,1618009199999,61716951.14550,40208,11697.256,24235369.91525,0
1618009200000,2066.98,2072.25,2057.26,2068.02,39064.009,1618012799999,80655653.64035,42794,18534.622,38276541.74998,0
1618012800000,2068.02,2076.34,2059.03,2067.66,38734.535,1618016399999,80067267.40442,39519,17552.076,36280443.29571,0
1618016400000,2067.67,2099.32,2062.00,2099.05,82704.953,1618019999999,172187960.38017,69172,46959.859,97810101.04850,0
1618020000000,2099.04,2122.25,2090.48,2120.60,107252.359,1618023599999,225502984.91350,85199,58354.819,122726637.40040,0
1618023600000,2120.35,2155.12,2119.84,2148.66,196506.184,1618027199999,420193348.00711,131530,99236.915,212246240.46121,0
1618027200000,2148.65,2211.94,2148.34,2199.11,311953.759,1618030799999,680485186.93764,195782,157586.567,343672268.92147,0
1618030800000,2199.10,2208.00,2168.24,2179.57,140578.537,1618034399999,306874372.40056,102060,69171.273,151014975.89814,0
1618034400000,2179.61,2190.56,2171.02,2173.87,67443.969,1618037999999,147005300.88573,64064,34630.035,75491342.55503,0
1618038000000,2173.86,2179.34,2157.21,2169.49,83663.829,1618041599999,181432653.70342,68058,41379.165,89751161.12536,0
1618041600000,2169.49,2185.00,2163.78,2168.68,88413.368,1618045199999,192344434.43572,67532,42292.212,92015226.64138,0
1618045200000,2168.68,2174.93,2165.52,2172.23,40181.863,1618048799999,87209184.53342,41746,20021.681,43457473.70165,0
1618048800000,2172.24,2182.40,2153.31,2167.82,73889.233,1618052399999,160216494.20643,60707,36805.003,79825936.80605,0
1618052400000,2167.82,2170.22,2160.55,2164.38,38765.427,1618055999999,83990790.68497,42361,19275.726,41766821.07463,0
1618056000000,2164.39,2169.99,2133.20,2147.19,112857.091,1618059599999,243036682.09473,84285,48305.343,104049890.72922,0
1618059600000,2147.19,2163.93,2138.05,2161.66,85303.259,1618063199999,183474895.84870,70987,45804.978,98537999.50293,0
1618063200000,2161.37,2164.58,2153.02,2161.14,41527.475,1618066799999,89629390.05003,43569,19492.436,42076260.59088,0
1618066800000,2161.13,2169.57,2150.00,2158.82,47973.051,1618070399999,103601733.28392,54618,23310.211,50347262.55042,0
1618070400000,2158.81,2170.00,2150.34,2157.49,64075.571,1618073999999,138532441.04162,62933,32991.677,71336113.20172,0
1618074000000,2157.48,2157.49,2141.05,2148.53,41837.057,1618077599999,89897429.11551,54423,17507.465,37623625.43257,0
1618077600000,2148.53,2148.53,2123.00,2145.72,71282.511,1618081199999,152146671.96236,66439,33477.005,71464710.10856,0
1618081200000,2145.88,2145.89,2127.36,2131.39,35336.028,1618084799999,75452989.01769,42274,16200.896,34591283.58039,0
1618084800000,2131.40,2139.17,2085.00,2098.78,136363.928,1618088399999,287626537.67979,100547,59965.389,126472658.82476,0
1618088400000,2098.78,2119.00,2086.16,2117.65,69771.068,1618091999999,146907795.23677,68038,38197.797,80433160.11413,0
1618092000000,2117.65,2125.46,2112.12,2112.69,42866.263,1618095599999,90853411.22004,46241,18514.356,39249245.89282,0
1618095600000,2112.69,2143.20,2110.21,2135.96,58069.058,1618099199999,123664782.21517,59103,31472.598,67030967.25709,0
1618099200000,2135.99,2148.23,2125.00,2138.80,73634.220,1618102799999,157531600.32382,66440,38075.546,81470101.33895,0
1618102800000,2138.79,2156.81,2130.32,2156.17,56672.586,1618106399999,121496564.99460,54520,28543.458,61216327.60917,0
1618106400000,2156.17,2157.81,2146.58,2155.91,32313.057,1618109999999,69540926.01293,37589,14107.063,30361708.21523,0
1618110000000,2155.78,2161.08,2147.43,2148.06,37206.661,1618113599999,80091308.25130,41656,18336.350,39475510.92768,0
1618113600000,2148.21,2151.21,2130.33,2134.00,62977.376,1618117199999,134766964.62759,51703,29729.145,63630289.79419,0
1618117200000,2134.01,2139.26,2117.66,2125.50,68325.980,1618120799999,145425813.16718,56554,34528.667,73512879.09250,0
1618120800000,2125.50,2139.92,2115.56,2130.84,59594.937,1618124399999,126711460.74026,56478,28961.925,61589304.06450,0
1618124400000,2130.85,2135.48,2120.76,2132.37,36582.358,1618127999999,77876969.83531,42013,17689.920,37658038.56164,0
1618128000000,2132.56,2149.98,2132.56,2146.66,52619.725,1618131599999,112739236.30515,51192,26713.733,57238573.91909,0
1618131600000,2146.67,2151.87,2128.65,2141.88,58211.826,1618135199999,124479394.05656,56217,27882.760,59625923.78577,0
1618135200000,2141.88,2165.00,2139.64,2145.29,83536.162,1618138799999,179755111.55507,75915,41516.738,89347721.70813,0
1618138800000,2145.29,2156.32,2139.63,2150.44,48285.671,1618142399999,103804468.82386,51427,24118.872,51857525.26712,0
1618142400000,2150.44,2155.89,2140.00,2149.34,51214.957,1618145999999,109922340.33500,47560,23452.830,50343904.39612,0
1618146000000,2149.34,2151.00,2125.62,2129.70,62994.442,1618149599999,134574143.77430,57972,27497.623,58750264.80056,0
1618149600000,2129.70,2145.95,2126.05,2143.09,41998.270,1618153199999,89780331.59145,47082,23167.336,49509866.20277,0
1618153200000,2143.09,2159.08,2143.08,2151.93,54417.168,1618156799999,117066608.21075,57061,27484.645,59134981.34999,0
1618156800000,2151.94,2160.00,2137.36,2140.37,58486.920,1618160399999,125788990.58849,59110,27212.096,58556677.35643,0
1618160400000,2140.38,2152.96,2133.00,2152.15,47145.272,1618163999999,101071322.88444,49514,24796.161,53170827.33519,0
1618164000000,2152.15,2157.12,2146.93,2154.46,30800.976,1618167599999,66289190.42752,38575,16082.083,34614312.49357,0
1618167600000,2154.46,2171.07,2142.20,2147.07,108420.390,1618171199999,233673754.62428,82411,54230.836,116926028.31820,0
1618171200000,2147.07,2152.93,2142.61,2150.09,35818.662,1618174799999,76934781.34144,39799,18922.163,40649650.44195,0
1618174800000,2149.97,2149.97,2130.91,2137.59,45248.781,1618178399999,96841298.72300,49466,19945.635,42697865.55420,0
1618178400000,2137.59,2149.58,2126.37,2149.12,53319.313,1618181999999,114096494.05045,52624,27379.294,58602838.75324,0
1618182000000,2149.12,2156.00,2142.41,2155.05,30420.265,1618185599999,65354015.53446,39516,16730.202,35944237.56433,0
1618185600000,2155.07,2168.00,2137.79,2142.14,66413.002,1618189199999,142869395.15526,62685,29368.964,63208703.28758,0
1618189200000,2142.09,2157.72,2141.39,2150.28,35215.208,1618192799999,75728905.47719,42115,18988.018,40828703.60740,0
1618192800000,2150.29,2150.29,2133.30,2138.62,41055.594,1618196399999,87921431.03779,42166,19362.079,41464937.27835,0
1618196400000,2138.65,2157.67,2137.27,2153.05,49012.146,1618199999999,105273003.95498,46204,24560.849,52749418.34808,0
1618200000000,2153.06,2169.80,2153.06,2157.00,68410.471,1618203599999,147876180.21430,59298,31323.768,67717991.02343,0
1618203600000,2157.00,2160.59,2148.56,2153.40,38124.407,1618207199999,82140016.30184,39757,17823.959,38405827.68453,0
1618207200000,2153.40,2196.38,2146.97,2191.31,99998.864,1618210799999,217313678.31428,87253,54798.524,119066064.45889,0
1618210800000,2191.30,2209.99,2183.30,2186.61,153083.923,1618214399999,335994041.06135,107934,73794.391,162005290.74921,0
1618214400000,2186.61,2199.47,2185.00,2190.41,60468.093,1618217999999,132547083.48752,54487,29914.344,65587873.56680,0
1618218000000,2190.40,2193.28,2132.45,2150.28,164131.282,1618221599999,355443413.24037,114420,68814.080,149101516.75875,0
1618221600000,2150.23,2163.01,2120.00,2141.00,146949.765,1618225199999,314710654.29088,116044,70123.812,150226351.45921,0
1618225200000,2141.00,2155.00,2135.20,2151.83,67689.756,1618228799999,145252617.85880,69475,32080.095,68858923.69901,0
1618228800000,2152.09,2159.75,2143.57,2158.00,53553.415,1618232399999,115265912.28739,57823,27423.290,59039529.83193,0
1618232400000,2158.00,2164.03,2150.50,2153.01,45683.372,1618235999999,98547915.95516,51810,21010.504,45333823.13416,0
1618236000000,2153.19,2154.40,2130.03,2131.31,78117.911,1618239599999,167444270.33537,63504,35915.819,76992667.78088,0
1618239600000,2131.39,2139.12,2115.60,2122.03,111035.093,1618243199999,236384832.44074,89671,51055.923,108724102.33259,0
1618243200000,2122.03,2138.73,2101.96,2130.82,144005.785,1618246799999,305319380.43590,109111,70379.890,149257192.67608,0
1618246800000,2130.82,2133.24,2120.38,2122.09,39227.954,1618250399999,83395048.36293,45433,19600.915,41676005.22282,0
1618250400000,2122.10,2142.35,2116.50,2141.30,46358.367,1618253999999,98784802.35692,48898,23416.742,49911859.91184,0
1618254000000,2141.26,2147.77,2135.80,2143.74,29903.267,1618257599999,64023357.01932,35841,14405.358,30850016.75991,0
1618257600000,2143.74,2154.00,2138.40,2150.06,38719.066,1618261199999,83179321.81649,42399,20701.424,44478540.60181,0
1618261200000,2150.06,2152.79,2140.16,2149.29,29178.043,1618264799999,62649391.54133,36857,13242.588,28437897.57970,0
1618264800000,2149.30,2153.57,2143.03,2152.38,27265.801,1618268399999,58557325.98719,30646,12298.073,26418828.56175,0
1618268400000,2152.21,2153.43,2137.59,2139.25,25909.522,1618271999999,55599926.95607,32208,10892.200,23384760.63898,0
1618272000000,2139.24,2162.89,2137.21,2161.10,66878.811,1618275599999,144084633.34997,59919,36500.859,78640807.21833,0
1618275600000,2161.10,2175.86,2151.50,2168.67,45934.743,1618279199999,99390583.46216,49521,23922.840,51769514.23416,0
1618279200000,2168.62,2174.83,2164.42,2170.80,44914.089,1618282799999,97446680.88057,42123,20562.988,44618372.06962,0
1618282800000,2170.79,2180.00,2165.32,2166.68,50815.142,1618286399999,110365197.15831,46919,22622.656,49148857.77742,0
1618286400000,2166.68,2174.11,2161.11,2167.06,42540.770,1618289999999,92218994.56685,39769,21893.041,47469159.76755,0
1618290000000,2167.12,2172.50,2163.63,2167.16,41165.025,1618293599999,89247620.48688,40518,23090.083,50064255.48951,0
1618293600000,2167.37,2197.59,2156.28,2162.84,141086.746,1618297199999,307485971.01374,106619,71674.532,156260126.97170,0
1618297200000,2162.84,2176.05,2152.52,2167.95,74318.530,1618300799999,160931405.93369,68058,37680.136,81620279.48658,0
1618300800000,2167.90,2231.82,2167.69,2230.14,298078.635,1618304399999,658197290.95713,191565,152627.217,337005802.53226,0
1618304400000,2230.22,2234.00,2204.88,2224.51,132802.490,1618307999999,294833955.94618,89777,63723.760,141502116.97967,0
1618308000000,2224.57,2226.81,2212.70,2219.65,63886.704,1618311599999,141836910.09524,57930,30574.214,67887290.78437,0
1618311600000,2219.66,2236.94,2215.18,2235.43,76683.583,1618315199999,170716557.95593,66507,38165.141,84990977.37962,0
1618315200000,2235.43,2240.00,2222.21,2232.00,61687.665,1618318799999,137551735.08518,59629,29593.314,66002667.39824,0
1618318800000,2231.99,2236.95,2222.08,2229.49,58099.461,1618322399999,129517372.63603,53333,26637.510,59388054.91469,0
1618322400000,2229.49,2267.69,2225.31,2264.78,127913.936,1618325999999,287489530.26492,98157,68908.395,154903887.42820,0
1618326000000,2265.03,2283.35,2247.56,2281.09,136834.394,1618329599999,309871129.82987,98092,67889.187,153819398.66182,0
1618329600000,2280.67,2299.00,2271.66,2277.55,166815.615,1618333199999,381561755.36448,118512,78456.342,179457503.60486,0
1618333200000,2277.55,2320.62,2274.61,2317.49,124778.538,1618336799999,286810294.67439,91173,67722.238,155676594.62130,0
1618336800000,2317.37,2324.00,2261.03,2269.42,193023.531,1618340399999,443507464.19608,113704,88986.436,204538911.48571,0
1618340400000,2269.42,2307.80,2268.07,2301.61,119390.098,1618343999999,273015322.45739,81289,61329.138,140261229.22281,0
1618344000000,2301.61,2312.00,2287.50,2306.05,69049.112,1618347599999,158889841.53738,57841,31429.476,72329491.22678,0
1618347600000,2306.01,2306.10,2280.52,2287.72,46221.300,1618351199999,105950532.14645,43617,21238.631,48678988.42445,0
1618351200000,2287.72,2295.29,2272.06,2289.44,62792.786,1618354799999,143310455.07266,50898,30153.456,68815183.08305,0
1618354800000,2289.44,2310.90,2287.22,2303.15,66243.901,1618358399999,152364382.19274,54676,32890.529,75664490.89517,0
1618358400000,2303.15,2317.64,2294.51,2302.88,66022.399,1618361999999,152181336.06071,57556,32487.884,74904160.41934,0
1618362000000,2302.87,2304.95,2286.60,2297.01,53862.114,1618365599999,123623859.08783,53062,23734.959,54482674.23914,0
1618365600000,2297.01,2300.75,2286.04,2300.68,40868.372,1618369199999,93752952.65263,45475,21868.259,50168320.83674,0
1618369200000,2300.68,2358.88,2294.55,2353.97,167391.735,1618372799999,391199965.72757,124915,89425.281,208949244.51089,0
1618372800000,2354.11,2384.79,2346.36,2379.52,136679.420,1618376399999,323400630.07906,104365,69373.930,164162551.02108,0
1618376400000,2379.52,2400.00,2360.74,2367.04,139320.914,1618379999999,331612000.41518,100191,64499.797,153580814.37529,0
1618380000000,2367.04,2413.25,2361.00,2393.70,156714.972,1618383599999,374683199.02959,107113,77659.282,185687332.69827,0
1618383600000,2393.70,2397.63,2373.01,2373.73,80329.195,1618387199999,191626767.57728,68331,35908.218,85704789.96834,0
1618387200000,2373.56,2389.79,2331.40,2352.29,153513.860,1618390799999,362792036.33959,107113,67030.128,158413555.59235,0
1618390800000,2352.23,2367.13,2313.50,2346.60,208382.345,1618394399999,487235034.83874,124404,97734.369,228574484.32597,0
1618394400000,2346.61,2365.84,2338.01,2363.78,76890.447,1618397999999,181108095.91172,65243,37600.750,88573034.77860,0
1618398000000,2363.78,2399.71,2362.20,2395.00,117244.601,1618401599999,279718784.33347,87305,60138.072,143481079.23973,0
1618401600000,2394.79,2399.60,2352.39,2362.00,161637.269,1618405199999,384604928.79445,106233,73787.195,175624113.11736,0
1618405200000,2362.00,2392.00,2352.22,2358.26,165893.490,1618408799999,393615671.05092,114536,79417.452,188465942.48270,0
1618408800000,2358.23,2358.56,2291.00,2330.79,298541.236,1618412399999,695849249.15648,183713,139840.554,325993267.77719,0
1618412400000,2330.79,2368.35,2322.00,2351.20,160672.400,1618415999999,376659947.11595,120814,80754.502,189361213.95191,0
1618416000000,2350.98,2390.00,2341.56,2377.90,152551.271,1618419599999,361936951.76768,119425,78488.281,186230293.06516,0
1618419600000,2377.91,2389.53,2325.69,2332.99,190624.983,1618423199999,449031626.43955,132419,88294.426,208001091.16013,0
1618423200000,2333.00,2357.80,2303.81,2341.52,187627.410,1618426799999,437815060.77127,130505,90606.919,211512418.83919,0
1618426800000,2341.60,2357.00,2312.58,2338.90,144832.408,1618430399999,338009244.61105,106060,70247.349,163969938.93355,0
1618430400000,2338.91,2379.16,2326.76,2375.75,87871.036,1618433999999,206853293.78583,75693,47113.587,110948885.69084,0
1618434000000,2375.74,2438.70,2373.12,2431.81,186419.782,1618437599999,448436630.18899,149430,93906.096,225950398.20863,0
1618437600000,2431.82,2443.99,2416.80,2429.49,131019.001,1618441199999,318508462.50750,100401,60793.764,147823030.94998,0
1618441200000,2429.50,2450.00,2417.35,2437.08,105861.136,1618444799999,257913919.00416,84469,51796.089,126236507.88534,0
1618444800000,2436.74,2457.00,2420.06,2420.38,121560.221,1618448399999,296969088.96005,88613,57819.138,141297950.33878,0
1618448400000,2420.38,2432.11,2403.14,2421.67,109971.265,1618451999999,266119723.56001,76915,53879.496,130403854.56148,0
1618452000000,2421.67,2442.66,2405.86,2428.36,98235.765,1618455599999,238360791.93894,73843,47501.735,115277905.61651,0
1618455600000,2428.36,2485.13,2418.72,2480.32,152429.499,1618459199999,374880850.47995,114692,83612.335,205694568.82937,0
1618459200000,2480.31,2483.45,2453.78,2455.16,99971.062,1618462799999,246916205.55037,74953,43396.540,107187788.26664,0
1618462800000,2455.16,2482.00,2450.40,2474.32,77089.784,1618466399999,189938737.82597,61858,41721.706,102798761.71142,0
1618466400000,2474.32,2486.33,2459.94,2466.99,89342.372,1618469999999,221004316.85024,72330,40673.107,100628713.03817,0
1618470000000,2467.00,2481.76,2460.20,2471.86,108322.144,1618473599999,267975661.83922,71845,52159.840,129045032.06426,0
1618473600000,2471.85,2495.00,2436.56,2442.22,221313.862,1618477199999,545812267.50877,135615,104931.852,258931950.46592,0
1618477200000,2442.21,2463.94,2438.13,2454.52,82929.330,1618480799999,203302376.73166,69937,40923.052,100337465.10095,0
1618480800000,2454.52,2464.32,2415.00,2418.36,118880.214,1618484399999,289776225.12524,94055,54256.692,132299084.78821,0
1618484400000,2418.36,2441.29,2410.00,2433.71,83648.686,1618487999999,202986179.18408,81071,41892.112,101673830.53899,0
1618488000000,2433.46,2447.60,2427.00,2443.31,57595.950,1618491599999,140582838.08763,63319,29200.052,71284266.40464,0
1618491600000,2443.31,2476.97,2439.00,2469.77,107257.793,1618495199999,263769762.63012,86524,54765.406,134656770.62540,0
1618495200000,2469.77,2481.54,2453.00,2465.40,115318.486,1618498799999,284567508.63897,86711,52819.626,130385310.26852,0
1618498800000,2465.25,2473.77,2451.19,2463.92,89684.687,1618502399999,220750313.32523,71942,42286.682,104091605.12926,0
1618502400000,2463.92,2489.75,2455.10,2456.45,127636.538,1618505999999,315250143.62240,96032,60450.029,149339915.89346,0
1618506000000,2456.45,2463.00,2436.39,2461.56,90931.435,1618509599999,222625333.85250,73279,41641.602,101966050.67821,0
1618509600000,2461.55,2477.42,2453.20,2472.02,55249.951,1618513199999,136245100.28842,49217,28862.595,71196629.91830,0
1618513200000,2472.02,2499.00,2463.51,2485.13,102738.588,1618516799999,254823549.92464,80900,52655.256,130623531.41063,0
1618516800000,2485.13,2506.39,2484.01,2503.91,126746.473,1618520399999,316337298.72925,96298,61738.534,154113034.94468,0
1618520400000,2503.94,2504.50,2486.55,2501.32,62272.956,1618523999999,155465438.87426,60966,29545.396,73776648.39754,0
1618524000000,2501.42,2547.19,2492.98,2531.44,181825.314,1618527599999,459928516.76186,134563,88820.697,224619875.56990,0
1618527600000,2531.44,2548.60,2509.11,2519.85,119959.132,1618531199999,302913365.52263,85092,59421.051,150042196.23473,0
1618531200000,2519.85,2553.00,2519.64,2534.54,109381.799,1618534799999,277564516.27239,83855,56397.923,143133953.00256,0
1618534800000,2534.73,2540.90,2480.62,2512.03,154706.440,1618538399999,388367552.75602,101627,72567.624,182209670.34949,0
1618538400000,2512.04,2524.24,2488.60,2496.19,81808.457,1618541999999,205121315.36637,66850,38516.325,96588775.50800,0
1618542000000,2496.20,2515.76,2486.10,2503.52,85958.811,1618545599999,215242132.32398,63860,42147.929,105549363.81406,0
1618545600000,2503.52,2504.39,2421.97,2426.92,233857.171,1618549199999,575465613.06947,140101,104317.968,256750716.78734,0
1618549200000,2427.25,2458.35,2411.10,2426.00,180083.650,1618552799999,438140435.44415,117933,88699.507,215858981.56390,0
1618552800000,2425.99,2426.64,2370.00,2420.54,292691.232,1618556399999,702374421.84289,174500,139512.915,334884002.55862,0
1618556400000,2420.59,2435.00,2392.12,2429.44,144774.215,1618559999999,349920317.36357,92338,72434.026,175133807.65805,0
1618560000000,2429.55,2453.09,2415.00,2422.64,147948.694,1618563599999,360399174.13863,100222,68200.076,166152435.31823,0
1618563600000,2422.65,2423.88,2362.11,2387.23,295162.210,1618567199999,706446797.58305,157544,141275.488,338141915.68404,0
1618567200000,2387.41,2407.99,2350.13,2355.25,192706.098,1618570799999,458795943.33706,119119,87891.929,209336198.16168,0
1618570800000,2355.17,2387.53,2330.48,2386.49,223824.079,1618574399999,528356958.80855,133151,113318.977,267610592.89864,0
1618574400000,2386.49,2403.08,2364.53,2381.69,122995.842,1618577999999,293312822.88930,88919,58141.038,138690573.05565,0
1618578000000,2381.68,2410.00,2298.23,2354.91,320551.373,1618581599999,756165581.52881,180161,149588.533,353245478.15090,0
1618581600000,2354.91,2422.49,2349.31,2409.37,197404.863,1618585199999,472436290.69963,132001,101014.633,241792398.67394,0
1618585200000,2409.38,2439.49,2392.58,2430.77,117027.721,1618588799999,282863565.19174,97003,59339.408,143471487.61224,0
1618588800000,2430.77,2439.83,2408.08,2433.38,123516.604,1618592399999,299440068.61415,95980,59333.192,143859737.37130,0
1618592400000,2433.37,2445.61,2420.53,2429.40,82715.159,1618595999999,201468063.65478,69187,38466.479,93704587.64356,0
1618596000000,2429.40,2442.27,2404.11,2436.80,87188.445,1618599599999,211253354.74378,68123,42565.480,103150672.95051,0
1618599600000,2436.66,2441.40,2406.00,2433.02,63072.258,1618603199999,152831932.10301,59430,28575.803,69245499.45948,0
1618603200000,2433.03,2464.59,2424.78,2458.10,90045.118,1618606799999,220406906.15996,75837,46047.794,112739719.89475,0
1618606800000,2458.10,2465.13,2441.49,2447.12,44494.919,1618610399999,109237434.85752,52574,18341.744,45042055.09502,0
1618610400000,2447.10,2456.76,2421.20,2422.48,60063.875,1618613999999,146372815.90268,57220,26905.640,65578161.16669,0
1618614000000,2422.48,2436.86,2420.14,2427.29,53555.139,1618617599999,130064877.42814,47773,27899.191,67764328.47595,0
1618617600000,2427.29,2481.95,2427.28,2464.63,123945.415,1618621199999,304420131.09726,109375,62050.349,152403784.42183,0
1618621200000,2464.63,2495.93,2464.38,2481.58,72307.849,1618624799999,179485482.12901,72826,36022.502,89430536.21765,0
1618624800000,2481.58,2494.94,2478.00,2488.26,51620.544,1618628399999,128388062.70835,53839,24420.111,60737103.01670,0
1618628400000,2488.31,2497.83,2467.04,2490.10,59602.609,1618631999999,147935431.34325,58197,30042.354,74594019.18504,0
1618632000000,2490.10,2499.26,2477.28,2484.17,47526.680,1618635599999,118192897.23979,50924,24350.913,60569768.46897,0
1618635600000,2484.17,2489.00,2470.51,2482.49,31873.571,1618639199999,79060719.44507,42747,14689.601,36440483.42118,0
1618639200000,2482.40,2485.47,2467.00,2470.45,35460.920,1618642799999,87764705.58335,43988,15825.758,39167177.79041,0
1618642800000,2470.45,2478.79,2454.11,2465.64,56282.629,1618646399999,138782580.80515,60222,26673.761,65773730.42737,0
1618646400000,2465.65,2479.78,2465.15,2472.42,40041.426,1618649999999,98987374.07759,45315,19542.688,48309916.31200,0
1618650000000,2472.42,2474.32,2425.46,2440.74,100611.062,1618653599999,246008057.77996,84189,43597.138,106608094.00691,0
1618653600000,2440.74,2447.94,2413.28,2423.44,81557.007,1618657199999,198301881.89018,71391,35507.516,86377677.26178,0
1618657200000,2423.44,2433.55,2395.00,2411.57,108492.058,1618660799999,261672316.78219,88750,47706.697,115101928.14018,0
1618660800000,2411.58,2422.20,2389.00,2414.26,105994.623,1618664399999,255238479.06126,86865,50771.941,122307993.67253,0
1618664400000,2414.27,2417.00,2375.00,2406.89,111509.302,1618667999999,267438299.89775,89533,51971.660,124674250.98280,0
1618668000000,2407.01,2422.74,2381.52,2386.14,94811.138,1618671599999,227908462.51720,79047,47124.005,113289630.81085,0
1618671600000,2386.13,2388.10,2331.68,2346.73,199461.027,1618675199999,470412194.44295,133152,93645.352,220898887.19893,0
1618675200000,2346.76,2370.34,2316.50,2353.86,192035.513,1618678799999,450135549.37348,125994,98534.676,230973906.68033,0
1618678800000,2353.86,2372.48,2323.10,2327.17,104946.990,1618682399999,246916846.68982,76324,47699.438,112249322.22548,0
1618682400000,2327.16,2378.50,2319.00,2364.05,138705.047,1618685999999,327072567.45903,90757,72610.200,171160376.99151,0
1618686000000,2364.05,2386.41,2363.93,2381.10,63302.798,1618689599999,150519445.71708,53115,34221.771,81371869.28188,0
1618689600000,2381.10,2393.23,2372.02,2391.53,39472.360,1618693199999,94101223.00905,40624,20202.110,48166973.62849,0
1618693200000,2391.52,2395.35,2381.00,2391.99,35013.219,1618696799999,83661072.54668,42472,14828.191,35432885.05060,0
1618696800000,2391.99,2396.59,2366.01,2379.23,57743.585,1618700399999,137559146.87099,52577,27487.089,65478005.71499,0
1618700400000,2378.92,2386.66,2314.49,2319.80,104832.567,1618703999999,245946208.66965,81444,48217.914,113164030.74817,0
1618704000000,2319.93,2341.91,2245.04,2283.99,288277.204,1618707599999,661559224.61267,186752,129500.892,297377313.69130,0
1618707600000,2283.99,2308.86,2255.83,2285.50,150472.980,1618711199999,343858778.01272,114179,72189.870,165023372.62068,0
1618711200000,2285.50,2297.57,2245.20,2256.40,150849.767,1618714799999,342824231.38342,116860,69872.024,158829759.41382,0
1618714800000,2256.28,2271.79,1900.00,2157.00,857104.942,1618718399999,1801304435.25366,603667,389435.144,818387196.79776,0
1618718400000,2156.60,2207.50,2129.01,2150.90,383263.934,1618721999999,828413807.56570,316087,184275.519,398363912.68307,0
1618722000000,2150.82,2191.12,2145.00,2177.86,164922.026,1618725599999,358421686.32310,160208,79728.942,173308584.85068,0
1618725600000,2177.67,2211.35,2169.13,2190.87,130331.378,1618729199999,285488223.55830,124801,61946.475,135709283.43515,0
1618729200000,2190.94,2231.21,2188.35,2211.11,106317.880,1618732799999,235433716.66235,108491,52322.219,115883957.37413,0
1618732800000,2211.12,2224.81,2127.85,2141.44,239879.802,1618736399999,520888066.24572,176052,114759.925,249270094.50901,0
1618736400000,2141.51,2157.32,2084.32,2121.51,328342.521,1618739999999,695882364.91555,264757,159622.321,338476308.33603,0
1618740000000,2121.22,2147.48,2100.34,2121.87,133454.964,1618743599999,284102485.50898,126810,65728.055,139951733.97613,0
1618743600000,2121.79,2144.01,2039.49,2055.23,200192.837,1618747199999,417053996.07538,173415,89813.296,187067771.76666,0
1618747200000,2055.21,2109.55,2048.00,2103.43,181417.196,1618750799999,378087576.01927,161523,92467.874,192775530.45802,0
1618750800000,2103.42,2129.53,2085.62,2118.01,100965.187,1618754399999,213254575.00386,100392,48565.382,102615576.64372,0
1618754400000,2118.01,2151.29,2113.44,2129.73,99734.957,1618757999999,212803623.53129,96626,46793.181,99866009.76495,0
1618758000000,2129.49,2152.48,2117.64,2145.11,85249.763,1618761599999,182085092.24772,99775,42232.115,90226346.88205,0
1618761600000,2145.05,2183.55,2141.11,2161.80,124989.259,1618765199999,270494362.32720,114581,63443.351,137315390.11047,0
1618765200000,2161.79,2170.56,2136.00,2146.03,69591.947,1618768799999,149832644.79610,74398,32301.989,69573085.32034,0
1618768800000,2146.04,2179.00,2136.33,2169.77,67644.316,1618772399999,146069595.05734,68853,33659.959,72671426.84923,0
1618772400000,2169.78,2195.00,2169.77,2188.67,73904.552,1618775999999,161546093.81488,72350,38023.241,83114983.87199,0
1618776000000,2188.59,2227.09,2188.00,2224.13,86108.514,1618779599999,190039574.23017,81031,44917.665,99110702.06630,0
1618779600000,2224.14,2224.59,2188.00,2220.90,69982.802,1618783199999,154745311.70097,73053,32208.414,71243288.23623,0
1618783200000,2220.89,2247.53,2210.27,2237.27,95866.662,1618786799999,213954461.42853,84768,47409.509,105830715.37097,0
1618786800000,2237.28,2248.60,2221.36,2235.32,86707.908,1618790399999,193939562.99560,74261,40220.639,89980845.40232,0
1618790400000,2235.32,2258.85,2198.10,2256.05,152198.646,1618793999999,339683508.47476,123897,75290.706,168117215.42213,0
1618794000000,2256.05,2270.72,2236.22,2244.22,93487.735,1618797599999,210802313.82531,78706,45199.804,101955804.38096,0
1618797600000,2244.23,2257.94,2230.12,2251.46,57924.317,1618801199999,130067996.45593,63332,30463.006,68414482.93882,0
1618801200000,2251.46,2278.58,2241.97,2266.21,58390.384,1618804799999,132001813.12108,66964,28187.029,63728360.40021,0
1618804800000,2266.20,2268.84,2254.11,2263.36,53555.378,1618808399999,121153914.52187,54760,26134.401,59127648.17689,0
1618808400000,2263.37,2265.92,2232.96,2240.27,77936.307,1618811999999,175056560.69826,69369,37806.369,84906076.63151,0
1618812000000,2240.27,2266.43,2236.43,2262.29,65039.680,1618815599999,146231619.55782,56551,33450.247,75223797.21141,0
1618815600000,2262.37,2275.00,2253.11,2268.24,66423.830,1618819199999,150384210.35540,64706,32928.499,74557830.41603,0
1618819200000,2268.24,2275.80,2241.08,2242.36,75904.014,1618822799999,171132812.46829,72523,35850.320,80829699.75317,0
1618822800000,2242.06,2251.87,2226.15,2230.09,91433.032,1618826399999,204781589.82459,72600,42132.983,94393518.07176,0
1618826400000,2230.09,2234.50,2200.35,2222.35,160767.843,1618829999999,356338041.90719,107737,75760.927,167951876.05809,0
1618830000000,2222.35,2254.58,2218.74,2248.23,96457.222,1618833599999,215742776.55710,78842,50749.241,113518276.03920,0
1618833600000,2248.19,2255.27,2220.42,2224.90,86123.369,1618837199999,192846032.74045,69837,40710.658,91165891.88827,0
1618837200000,2224.89,2235.00,2200.74,2218.98,132448.825,1618840799999,293522644.74228,96525,65760.136,145746005.54787,0
1618840800000,2218.97,2218.98,2122.03,2147.86,353183.008,1618844399999,763326405.70485,223266,171186.317,369770397.17217,0
1618844400000,2147.83,2158.78,2079.12,2096.40,395133.666,1618847999999,837339389.17281,247223,192257.912,407504078.55570,0
1618848000000,2096.50,2145.00,2084.53,2106.27,268542.297,1618851599999,570144288.75355,171477,131632.557,279506907.94806,0
1618851600000,2106.30,2150.00,2090.00,2145.24,150484.572,1618855199999,319760415.75397,96362,79176.671,168268200.94667,0
1618855200000,2145.27,2175.48,2142.47,2168.24,125614.672,1618858799999,271728107.55595,88666,63823.305,138070159.83404,0
1618858800000,2168.25,2188.00,2155.74,2186.88,87998.002,1618862399999,191084757.60090,70274,43497.757,94482059.72875,0
1618862400000,2186.88,2216.00,2173.60,2205.21,75571.279,1618865999999,165950569.06061,74244,40107.529,88084994.37266,0
1618866000000,2205.21,2222.10,2178.78,2200.10,66486.666,1618869599999,146332875.84908,72322,29411.466,64760676.62185,0
1618869600000,2200.11,2211.26,2179.32,2189.11,95688.721,1618873199999,210054962.47364,74254,46363.735,101784525.45569,0
1618873200000,2189.02,2202.98,2153.09,2162.75,142729.759,1618876799999,310015032.77634,104552,69162.801,150217571.46965,0
1618876800000,2162.76,2178.87,2066.57,2090.91,315225.780,1618880399999,666027247.93740,215524,149357.353,315593432.82490,0
1618880400000,2090.26,2131.89,2080.79,2100.00,198528.035,1618883999999,418559219.69689,139133,99187.430,209150363.25113,0
1618884000000,2099.99,2110.58,2052.42,2095.42,209864.013,1618887599999,435525674.80985,159857,103233.903,214313701.84524,0
1618887600000,2095.40,2114.76,2080.51,2108.39,117654.140,1618891199999,246903116.63612,96699,60101.723,126150964.84840,0
1618891200000,2108.35,2148.20,2098.81,2140.94,127104.016,1618894799999,269496276.00433,92360,63559.910,134750566.63078,0
1618894800000,2140.95,2145.00,2110.28,2119.92,77935.304,1618898399999,165752315.54563,70983,35025.269,74501453.04537,0
1618898400000,2119.92,2131.69,2062.15,2078.49,146946.592,1618901999999,307215866.07348,118210,67292.464,140679441.19641,0
1618902000000,2078.51,2099.31,2057.17,2093.60,177480.806,1618905599999,368840232.49391,125975,84532.114,175691281.03218,0
1618905600000,2093.67,2156.13,2088.76,2145.37,158899.606,1618909199999,338434065.35585,127846,77785.655,165646464.74605,0
1618909200000,2145.32,2161.36,2132.60,2140.52,95871.068,1618912799999,205793618.54668,85397,46077.696,98941024.90092,0
1618912800000,2140.52,2192.00,2138.00,2182.46,118142.301,1618916399999,256600955.12454,104190,61788.246,134192585.31229,0
1618916400000,2182.39,2201.19,2173.16,2195.37,84283.385,1618919999999,184410428.77867,78033,39857.774,87233194.46296,0
1618920000000,2195.38,2196.70,2165.00,2180.18,86134.787,1618923599999,187621538.75770,77847,39404.286,85836362.41687,0
1618923600000,2180.18,2224.36,2179.59,2221.29,100563.653,1618927199999,221821401.12393,94228,52532.742,115890268.72054,0
1618927200000,2221.29,2230.00,2167.83,2175.65,148355.914,1618930799999,325633201.27015,116751,66865.868,146792230.05466,0
1618930800000,2175.65,2191.46,2140.26,2188.26,161319.388,1618934399999,349084946.09425,122936,84607.566,183172395.62570,0
1618934400000,2188.50,2258.74,2173.11,2250.65,197804.861,1618937999999,438383499.23200,162899,100657.191,223144551.69050,0
1618938000000,2250.71,2271.24,2236.45,2269.54,138100.814,1618941599999,311050153.77743,114735,64524.174,145407771.09882,0
1618941600000,2269.60,2297.11,2255.10,2283.65,152213.045,1618945199999,347373680.31214,123698,73111.399,166904018.73561,0
1618945200000,2283.65,2325.04,2274.72,2324.81,117840.009,1618948799999,271110375.88797,102522,60228.565,138566910.44059,0
1618948800000,2324.88,2333.72,2294.48,2304.76,129675.641,1618952399999,300302044.07113,107117,63233.559,146454295.44142,0
1618952400000,2304.62,2344.70,2302.02,2340.37,110661.458,1618955999999,257431727.75230,104076,56368.994,131183069.98135,0
1618956000000,2340.38,2347.00,2300.59,2319.15,121766.375,1618959599999,283168761.90333,98431,60022.282,139614651.78128,0
1618959600000,2319.15,2337.56,2313.71,2329.96,100675.290,1618963199999,234148736.70919,86613,50332.007,117058083.92349,0
1618963200000,2330.07,2364.29,2282.85,2286.60,217584.899,1618966799999,506882575.88234,158715,106555.502,248390871.27358,0
1618966800000,2286.66,2330.93,2280.45,2322.32,125078.147,1618970399999,288393249.30998,102160,65940.108,152041179.07952,0
1618970400000,2322.03,2338.45,2305.64,2328.08,63099.875,1618973999999,146420635.52083,67082,32248.652,74848518.34565,0
1618974000000,2327.96,2332.27,2284.01,2285.21,102955.585,1618977599999,237732877.96756,89153,47084.142,108738538.27960,0
1618977600000,2284.82,2315.42,2274.00,2306.82,99409.410,1618981199999,228237560.19452,84275,53143.602,122046474.84989,0
1618981200000,2306.82,2320.73,2282.62,2305.46,99631.878,1618984799999,229239296.43761,91745,48749.716,112183111.29274,0
1618984800000,2305.41,2332.66,2287.76,2317.17,83267.352,1618988399999,192810350.71827,83831,42111.020,97499690.81853,0
1618988400000,2317.16,2317.50,2284.01,2295.31,109765.233,1618991999999,252322158.93973,90727,54767.887,125931535.98816,0
1618992000000,2295.31,2304.71,2261.36,2297.91,135960.799,1618995599999,310914982.15220,104680,66580.758,152319904.03009,0
1618995600000,2297.95,2314.29,2285.56,2300.47,69965.314,1618999199999,161035712.04323,75197,35102.059,80809410.03368,0
1618999200000,2300.47,2302.00,2256.44,2266.51,142623.992,1619002799999,324888869.71630,110865,63863.809,145453948.95079,0
1619002800000,2266.51,2280.48,2238.96,2267.27,187357.676,1619006399999,422597126.56887,136600,93518.712,211006979.90801,0
1619006400000,2267.27,2381.06,2261.22,2368.19,322599.530,1619009999999,751510196.43676,247730,158267.671,368966764.13155,0
1619010000000,2368.20,2387.93,2359.00,2387.79,173905.482,1619013599999,412815546.85896,129240,86909.554,206362046.34757,0
1619013600000,2387.80,2441.66,2361.09,2440.21,241913.411,1619017199999,581441565.13656,195288,121271.608,291588959.57210,0
1619017200000,2440.20,2449.95,2406.28,2442.08,228739.844,1619020799999,555779339.46612,170820,109987.768,267278546.06497,0
1619020800000,2442.09,2470.00,2423.10,2427.30,222136.455,1619024399999,543249411.22980,172118,110972.380,271470656.50169,0
1619024400000,2427.54,2439.31,2404.65,2421.40,126927.225,1619027999999,307520781.63041,97097,63950.778,154972490.35260,0
1619028000000,2421.23,2434.18,2398.71,2408.75,111319.708,1619031599999,268808713.57243,88403,54204.800,130898944.73483,0
1619031600000,2408.75,2448.42,2408.67,2438.36,100298.427,1619035199999,243959266.80006,92491,53527.167,130171771.82833,0
1619035200000,2438.38,2438.80,2390.78,2403.07,148727.087,1619038799999,358593598.09301,109679,72899.031,175772426.12912,0
1619038800000,2403.07,2412.45,2375.88,2376.79,98624.914,1619042399999,236069272.41486,92837,46590.985,111546633.78558,0
1619042400000,2376.79,2407.37,2347.00,2366.01,177022.509,1619045999999,419841725.14987,140248,91796.110,217760569.06180,0
1619046000000,2366.02,2385.00,2339.12,2358.90,167351.329,1619049599999,395148865.06217,138295,79524.500,187790532.08947,0
1619049600000,2359.41,2419.00,2316.00,2417.63,272953.477,1619053199999,644778120.35504,200900,137739.567,325566814.86622,0
1619053200000,2417.64,2452.83,2401.51,2401.91,191530.358,1619056799999,465570152.57656,145642,89040.902,216499756.91480,0
1619056800000,2401.90,2422.83,2342.43,2406.42,355145.951,1619060399999,846140622.27407,240128,175224.204,417538120.51290,0
1619060400000,2406.40,2430.39,2379.80,2392.26,175961.216,1619063999999,423310650.41930,133797,83628.021,201221156.40810,0
1619064000000,2392.25,2450.81,2389.29,2448.81,165203.788,1619067599999,400229944.07236,142280,85437.852,207061370.51281,0
1619067600000,2448.82,2487.12,2426.03,2481.29,185308.515,1619071199999,454310727.45848,146942,95515.192,234358944.68062,0
1619071200000,2481.28,2497.69,2465.60,2477.37,158875.180,1619074799999,394380245.60566,139391,77028.736,191226506.42238,0
1619074800000,2477.37,2488.91,2448.00,2472.29,156436.453,1619078399999,386179001.44584,125066,75131.649,185462114.03016,0
1619078400000,2472.30,2482.00,2414.29,2456.24,269214.327,1619081999999,657938644.76623,190214,128715.724,314593041.56568,0
1619082000000,2456.17,2501.47,2436.60,2495.40,208386.160,1619085599999,514210531.15240,157440,105817.547,261253414.49545,0
1619085600000,2495.36,2518.00,2478.04,2510.94,226835.207,1619089199999,567172771.85469,177645,113035.189,282706539.40181,0
1619089200000,2510.71,2575.00,2510.09,2545.05,360669.986,1619092799999,918267970.02596,295750,183160.431,466374637.66102,0
1619092800000,2544.92,2595.00,2544.91,2552.53,308355.748,1619096399999,793957016.00071,235803,151804.897,390957537.92063,0
1619096400000,2552.53,2591.11,2541.43,2543.51,220794.286,1619099999999,566396076.01649,176741,106988.481,274528844.52692,0
1619100000000,2543.51,2610.00,2542.66,2602.54,240672.511,1619103599999,621464967.20454,197677,124124.150,320553799.53602,0
1619103600000,2602.42,2615.00,2576.00,2612.11,205532.928,1619107199999,533196800.94274,166168,103275.705,267963005.08796,0
1619107200000,2612.10,2645.63,2602.04,2613.14,265447.472,1619110799999,696358782.37912,234746,130363.556,342074267.39401,0
1619110800000,2613.15,2626.13,2530.16,2530.36,328486.291,1619114399999,844712333.86907,245419,156287.729,401956236.32857,0
1619114400000,2530.35,2580.66,2509.09,2542.85,457927.185,1619117999999,1167095278.78707,331447,220265.700,561443402.73532,0
1619118000000,2542.84,2550.00,2471.40,2539.48,386197.354,1619121599999,970470334.50721,286713,186907.525,469838543.12415,0
1619121600000,2539.60,2539.60,2385.32,2405.07,524978.362,1619125199999,1290110658.59424,402047,249862.769,614177636.50743,0
1619125200000,2404.90,2435.00,2305.00,2417.53,587831.307,1619128799999,1399701504.46630,486927,284215.111,677250690.91310,0
1619128800000,2417.66,2451.58,2388.44,2406.95,266725.855,1619132399999,644967978.18385,231668,135490.255,327736895.91368,0
1619132400000,2406.95,2445.64,2392.83,2398.94,178968.740,1619135999999,433835322.90008,163493,87749.429,212727823.01505,0
1619136000000,2399.20,2443.66,2359.62,2375.00,271940.304,1619139599999,653371048.23918,226691,129889.323,312220518.96153,0
1619139600000,2375.00,2393.77,2250.00,2323.04,475917.364,1619143199999,1108563080.34404,364791,227087.700,529207957.68841,0
1619143200000,2323.05,2341.90,2113.00,2251.57,855584.303,1619146799999,1898187244.26351,607576,403357.984,895257157.80377,0
1619146800000,2251.69,2297.39,2225.53,2283.55,338525.552,1619150399999,764427677.95602,245915,166190.684,375355167.69451,0
1619150400000,2283.55,2289.44,2200.82,2210.47,290115.179,1619153999999,650390112.49353,221295,135677.431,304237339.53240,0
1619154000000,2210.97,2247.80,2138.00,2229.56,401365.329,1619157599999,883057871.42817,303570,197832.057,435395594.06632,0
1619157600000,2229.55,2229.73,2157.73,2213.32,365426.027,1619161199999,801148365.13290,275766,180128.733,394945997.99141,0
1619161200000,2213.39,2237.96,2122.31,2135.44,441782.290,1619164799999,958719578.47862,327657,213941.645,464427714.06523,0
1619164800000,2134.85,2222.03,2110.00,2220.96,403649.302,1619168399999,874552464.49884,306211,198963.470,431264322.40264,0
1619168400000,2220.95,2221.23,2161.73,2200.48,227798.103,1619171999999,500150273.63955,186868,109092.513,239567601.29723,0
1619172000000,2200.48,2288.00,2192.91,2276.38,342759.909,1619175599999,773155658.34400,252435,182185.673,410889276.30028,0
1619175600000,2276.39,2315.00,2255.82,2295.48,223812.226,1619179199999,512962263.37709,177809,115466.621,264709148.19984,0
1619179200000,2295.47,2305.85,2238.88,2245.49,216138.083,1619182799999,490587465.32508,175612,100677.242,228588884.34609,0
1619182800000,2245.48,2266.60,2195.47,2236.67,323785.383,1619186399999,721455258.62126,236023,162111.842,361251291.26437,0
1619186400000,2236.71,2302.00,2220.00,2297.49,215892.079,1619189999999,490291051.35313,180169,107264.773,243652115.94992,0
1619190000000,2297.49,2339.31,2251.54,2334.27,254603.054,1619193599999,584229799.21536,200190,131594.303,302155426.29638,0
1619193600000,2334.31,2352.80,2300.10,2326.57,266985.140,1619197199999,621762171.61762,218927,131901.160,307274061.00083,0
1619197200000,2326.57,2333.69,2281.23,2293.37,168823.436,1619200799999,389513952.29535,147739,82339.418,190027806.09466,0
1619200800000,2293.37,2358.90,2283.92,2346.93,137087.085,1619204399999,319085383.82860,127588,68752.204,159979547.72977,0
1619204400000,2346.92,2366.83,2333.39,2364.31,91402.123,1619207999999,214598766.41680,93605,43271.989,101618275.53832,0
1619208000000,2364.30,2378.00,2315.59,2321.00,137955.873,1619211599999,324427195.33402,125505,64900.389,152685300.29206,0
1619211600000,2321.01,2371.95,2308.09,2309.53,123081.289,1619215199999,287840598.10500,115633,60881.849,142364915.40627,0
1619215200000,2309.53,2333.36,2303.40,2318.48,92082.208,1619218799999,213532646.32606,85124,47461.953,110075983.24737,0
1619218800000,2318.47,2370.97,2318.24,2368.67,86889.233,1619222399999,204119010.15437,84799,43829.384,102973419.88568,0
1619222400000,2368.66,2370.04,2250.00,2267.94,273395.251,1619225999999,628461656.36251,203357,128080.334,294373321.34726,0
1619226000000,2267.92,2288.55,2262.23,2266.69,115464.130,1619229599999,262929474.33311,103081,56117.263,127816533.79603,0
1619229600000,2266.70,2299.79,2230.00,2287.76,165728.398,1619233199999,375045327.70677,137327,80800.982,182903537.04977,0
1619233200000,2287.63,2324.97,2287.42,2298.98,110756.910,1619236799999,255909531.95202,103217,55581.410,128422367.58280,0
1619236800000,2298.98,2329.38,2282.15,2311.02,111000.308,1619240399999,256396404.83281,108937,54216.797,125251343.35583,0
1619240400000,2311.10,2329.84,2295.07,2317.93,83370.498,1619243999999,192737475.62240,82898,39451.678,91214072.03007,0
1619244000000,2317.93,2322.66,2277.44,2280.63,89651.545,1619247599999,206355118.36314,89579,37949.561,87350636.49880,0
1619247600000,2280.64,2294.86,2265.21,2274.80,105013.977,1619251199999,239000598.51585,103583,51767.429,117843160.26288,0
1619251200000,2274.80,2305.00,2265.30,2276.70,99477.422,1619254799999,227684416.94321,90188,46991.057,107586360.13888,0
1619254800000,2276.52,2279.00,2250.94,2252.77,128194.913,1619258399999,290216484.13979,104850,56034.475,126889223.40208,0
1619258400000,2252.99,2253.56,2186.30,2188.87,241806.213,1619261999999,536761171.62348,182964,109124.597,242282346.64867,0
1619262000000,2188.87,2222.65,2156.58,2179.70,274958.624,1619265599999,602296456.29211,204396,130383.013,285706934.03331,0
1619265600000,2179.70,2242.86,2165.00,2225.87,209099.635,1619269199999,462018732.68947,175121,108583.446,240007955.44031,0
1619269200000,2226.19,2233.40,2208.00,2216.32,94278.310,1619272799999,209391133.05453,92932,45384.289,100803653.67300,0
1619272800000,2216.27,2226.56,2187.96,2198.80,164094.406,1619276399999,361769780.94231,128786,80412.194,177316531.09512,0
1619276400000,2198.89,2265.00,2172.00,2250.74,259695.125,1619279999999,576550102.85176,194984,131544.143,292193254.07204,0
1619280000000,2250.74,2263.00,2231.00,2236.33,130708.540,1619283599999,293634086.34865,118446,64375.085,144644534.81760,0
1619283600000,2236.33,2253.05,2213.67,2249.37,117320.364,1619287199999,261940943.66183,96763,59807.099,133544485.92958,0
1619287200000,2249.37,2290.41,2240.64,2264.16,146377.734,1619290799999,332401085.56163,117736,71502.983,162365569.38189,0
1619290800000,2264.17,2285.13,2264.10,2270.28,76409.902,1619294399999,173839904.65815,66086,37357.927,84994998.07124,0
1619294400000,2270.28,2295.19,2251.00,2293.81,105948.096,1619297999999,240940330.56989,89856,54172.750,123223954.79600,0
1619298000000,2294.05,2297.71,2271.83,2287.04,65461.846,1619301599999,149632365.46379,71675,32647.839,74634904.17644,0
1619301600000,2287.03,2294.00,2233.89,2237.32,115912.430,1619305199999,262722174.91757,104832,53209.335,120631522.57461,0
1619305200000,2237.32,2262.00,2202.53,2215.54,140537.651,1619308799999,314152762.81485,124853,70854.302,158392578.07686,0
1619308800000,2215.55,2245.97,2203.18,2217.46,171597.246,1619312399999,381377304.81363,136202,85246.654,189472354.04400,0
1619312400000,2217.47,2253.00,2216.15,2239.03,99911.941,1619315999999,223346955.22981,81926,53199.241,118947997.36847,0
1619316000000,2239.16,2250.50,2232.38,2244.20,80331.745,1619319599999,180188588.43401,65922,40966.268,91901550.65391,0
1619319600000,2244.08,2245.60,2183.39,2188.58,125293.415,1619323199999,276778224.05992,105994,55913.253,123502711.68813,0
1619323200000,2188.58,2200.00,2171.33,2192.34,80964.803,1619326799999,177127875.37917,82990,38820.418,84947912.28798,0
1619326800000,2192.34,2211.80,2191.32,2204.34,48157.583,1619330399999,106087736.42367,59290,23137.962,50975480.70903,0
1619330400000,2204.27,2210.82,2180.00,2181.93,42563.896,1619333999999,93390101.08806,55550,19006.850,41710242.94133,0
1619334000000,2181.92,2198.45,2162.90,2197.25,112787.408,1619337599999,246080910.45933,99711,57443.574,125384495.56290,0
1619337600000,2197.06,2238.82,2185.59,2230.81,100126.235,1619341199999,221864799.74829,93090,52966.842,117341642.96717,0
1619341200000,2230.67,2261.17,2196.21,2256.74,218821.380,1619344799999,487412784.71853,154739,114833.607,255878687.74990,0
1619344800000,2256.72,2290.00,2237.58,2261.22,230698.341,1619348399999,523440973.90416,168528,116071.241,263417001.19531,0
1619348400000,2261.11,2294.72,2256.23,2287.57,133442.511,1619351999999,303872472.11657,106594,67899.413,154620922.97697,0
1619352000000,2287.57,2325.00,2280.35,2320.19,204863.455,1619355599999,472334571.27052,155964,104487.669,240922317.78566,0
1619355600000,2320.22,2323.00,2301.35,2316.73,121944.599,1619359199999,282042002.44434,98213,56430.892,130531346.87003,0
1619359200000,2316.73,2347.66,2304.43,2343.93,169572.512,1619362799999,395125255.81696,131618,86337.922,201198693.30724,0
1619362800000,2343.93,2357.00,2334.00,2342.68,126476.421,1619366399999,296473434.22727,106713,59961.620,140575053.67988,0
1619366400000,2342.68,2352.85,2321.31,2352.41,140637.956,1619369999999,329051161.11198,108268,69651.300,162973021.77073,0
1619370000000,2352.41,2356.43,2314.22,2326.63,125941.543,1619373599999,293563525.61859,96949,58174.725,135615523.97904,0
1619373600000,2326.62,2329.88,2280.34,2298.80,148988.162,1619377199999,342745365.83084,115540,74690.104,171823675.45670,0
1619377200000,2298.80,2313.89,2267.10,2270.44,129261.293,1619380799999,296214900.14668,105414,62791.023,143943974.29548,0
1619380800000,2270.45,2291.90,2211.04,2219.77,225350.640,1619384399999,506963622.99994,166272,112316.332,252664174.18284,0
1619384400000,2219.71,2243.00,2167.71,2214.83,274452.430,1619387999999,606327005.37904,224205,131620.827,290818515.23436,0
1619388000000,2214.77,2284.59,2206.84,2278.53,246396.873,1619391599999,555429938.83731,194277,119785.597,270055141.36550,0
1619391600000,2278.43,2321.19,2260.52,2320.71,212285.389,1619395199999,486435902.54278,150362,106856.185,244927709.92526,0
1619395200000,2320.71,2419.51,2303.42,2415.46,420784.146,1619398799999,1002287804.24848,297708,214600.571,511293883.27791,0
1619398800000,2415.46,2455.11,2405.23,2447.15,224394.991,1619402399999,545683665.71302,176834,111967.436,272328936.05777,0
1619402400000,2447.05,2472.80,2422.03,2449.99,205950.610,1619405999999,503234813.00392,157187,100884.880,246547933.65684,0
1619406000000,2449.71,2460.00,2433.95,2455.00,87560.248,1619409599999,214480949.20073,83630,45434.911,111312040.89137,0
1619409600000,2454.99,2479.50,2447.17,2454.58,131539.467,1619413199999,323903212.71179,108265,67123.554,165340001.85088,0
1619413200000,2454.91,2473.26,2430.05,2469.18,93898.221,1619416799999,230322021.09863,91323,48742.630,119603621.89127,0
1619416800000,2469.17,2489.99,2458.58,2473.32,114284.056,1619420399999,283244999.58951,107371,60073.167,148911306.34497,0
1619420400000,2473.28,2476.95,2443.36,2452.10,118270.073,1619423999999,290590453.42859,111437,58495.321,143744735.19619,0
1619424000000,2452.35,2457.08,2427.91,2438.80,99879.426,1619427599999,243772432.40812,95910,51845.953,126566988.20200,0
1619427600000,2438.80,2488.35,2423.41,2484.90,155552.123,1619431199999,381942856.91487,125383,80133.813,196815921.64868,0
1619431200000,2484.90,2499.00,2470.02,2478.64,132037.533,1619434799999,328185271.90215,115782,63563.092,157993831.90448,0
1619434800000,2478.65,2527.36,2478.64,2518.65,128811.105,1619438399999,323274801.96885,127850,68393.110,171608903.34905,0
1619438400000,2518.66,2523.00,2480.13,2482.04,148089.342,1619441999999,371118027.44987,121488,70530.200,176781230.34753,0
1619442000000,2482.05,2515.00,2476.06,2493.23,121126.970,1619445599999,302021323.45027,110570,63338.478,157949798.93215,0
1619445600000,2493.15,2507.56,2475.28,2487.61,82317.713,1619449199999,204934160.22254,84482,40064.079,99769695.25571,0
1619449200000,2487.63,2512.00,2471.16,2509.30,121820.697,1619452799999,303493765.42301,101331,67040.429,167078694.11251,0
1619452800000,2509.30,2527.74,2452.11,2484.27,269004.123,1619456399999,668570077.28568,207665,135307.882,336379950.57395,0
1619456400000,2484.40,2534.76,2483.69,2510.35,138133.068,1619459999999,347187227.36995,128336,71181.859,178911379.20033,0
1619460000000,2510.36,2512.35,2488.00,2504.70,65748.174,1619463599999,164266638.45527,72391,32512.264,81235049.88549,0
1619463600000,2504.71,2505.92,2476.13,2491.61,71958.763,1619467199999,179042070.09769,77826,33037.003,82214051.31991,0
1619467200000,2491.92,2491.92,2456.10,2456.98,85075.610,1619470799999,210395914.81125,82008,39441.604,97558658.85811,0
1619470800000,2456.97,2501.88,2431.00,2497.09,180908.949,1619474399999,443857726.51235,149569,88264.363,216613681.01285,0
1619474400000,2497.09,2545.50,2476.10,2512.53,218435.747,1619477999999,550127975.07476,181647,107226.090,270110369.86189,0
1619478000000,2512.37,2545.00,2504.39,2534.25,91564.378,1619481599999,231040744.98656,81483,45890.078,115834855.97798,0
1619481600000,2534.17,2549.96,2501.89,2508.82,113108.205,1619485199999,285103117.36428,100158,53676.817,135340390.06702,0
1619485200000,2508.86,2522.98,2505.00,2516.50,52593.027,1619488799999,132143374.97132,54465,26726.257,67160677.85351,0
1619488800000,2516.75,2534.00,2515.29,2518.89,52935.248,1619492399999,133696539.44093,56834,26470.828,66858987.60386,0
1619492400000,2518.89,2518.89,2481.43,2494.20,88964.960,1619495999999,222219111.09694,80178,39175.273,97829349.49569,0
1619496000000,2494.20,2509.73,2490.43,2507.46,49542.428,1619499599999,123834116.43482,54545,25086.072,62711917.89228,0
1619499600000,2507.66,2534.00,2505.35,2529.66,80713.562,1619503199999,203791539.52800,74563,43114.402,108855366.01716,0
1619503200000,2529.66,2568.00,2528.99,2561.24,138345.499,1619506799999,353143454.55440,120565,74311.360,189684989.80183,0
1619506800000,2561.24,2565.19,2535.20,2547.14,72182.678,1619510399999,184202971.21534,76190,32852.780,83864997.12993,0
1619510400000,2547.11,2559.72,2535.15,2535.62,77732.987,1619513999999,197978447.79570,75985,37125.045,94564796.94878,0
1619514000000,2535.62,2557.07,2532.50,2542.29,70979.952,1619517599999,180756011.58413,77637,36431.726,92789209.92795,0
1619517600000,2542.29,2553.94,2538.00,2545.59,70572.961,1619521199999,179621367.56811,75869,35139.465,89440479.66606,0
1619521200000,2545.59,2579.42,2544.70,2574.75,119418.266,1619524799999,306189548.06881,119891,63650.465,163217359.99759,0
1619524800000,2574.76,2587.03,2553.16,2557.21,101805.165,1619528399999,261425578.89539,99352,45540.585,116978169.04290,0
1619528400000,2557.30,2569.96,2532.50,2555.75,117341.015,1619531999999,299330277.44938,103765,55070.099,140509133.97401,0
1619532000000,2555.81,2643.00,2538.00,2639.55,328779.940,1619535599999,856020086.05101,270090,177664.218,462439556.46823,0
1619535600000,2639.71,2675.28,2620.60,2665.98,239576.770,1619539199999,634503309.76004,210751,119156.580,315680801.38444,0
1619539200000,2665.68,2683.42,2627.00,2636.31,222444.506,1619542799999,590432191.21145,179258,105379.508,279748738.39183,0
1619542800000,2636.32,2648.26,2621.28,2646.77,124449.647,1619546399999,328363949.62150,103075,61570.113,162490233.66981,0
1619546400000,2646.78,2647.67,2627.20,2644.01,76885.588,1619549999999,202796167.51235,69768,35223.971,92905847.54903,0
1619550000000,2644.01,2645.88,2603.88,2624.56,101919.523,1619553599999,267190639.29660,91324,47114.144,123527539.79761,0
1619553600000,2624.84,2650.94,2624.79,2647.20,72576.654,1619557199999,191350781.90714,75060,37489.442,98854276.56996,0
1619557200000,2647.21,2653.69,2625.00,2647.88,57907.832,1619560799999,152798554.18913,68716,25973.279,68545136.71589,0
1619560800000,2647.88,2647.88,2613.00,2625.13,76293.008,1619564399999,200575132.92402,69595,35412.133,93088921.28082,0
1619564400000,2625.27,2669.27,2609.90,2668.39,96997.629,1619567999999,256121732.74975,90172,51481.766,135980141.80855,0
1619568000000,2668.28,2700.00,2667.71,2695.74,152400.792,1619571599999,409367694.73702,135421,76528.955,205600111.18031,0
1619571600000,2695.74,2719.99,2686.37,2702.95,119078.234,1619575199999,321715046.15470,111418,62473.532,168788700.30370,0
1619575200000,2702.96,2704.44,2655.42,2657.10,118902.513,1619578799999,319069384.74618,102861,53153.406,142612269.92646,0
1619578800000,2657.02,2657.61,2630.01,2630.84,152314.032,1619582399999,402718042.66636,124640,77075.879,203823504.01088,0
1619582400000,2630.84,2652.47,2623.00,2631.59,94770.196,1619585999999,250105501.43208,90199,45808.293,120906053.96161,0
1619586000000,2631.59,2647.76,2603.51,2617.99,139262.206,1619589599999,365321765.33814,112681,68152.477,178829903.49406,0
1619589600000,2617.99,2619.87,2562.83,2590.65,285036.257,1619593199999,737248365.70256,194885,137232.420,354961966.70192,0
1619593200000,2590.86,2622.50,2581.19,2612.86,125503.687,1619596799999,327502354.30584,108626,64793.885,169074085.35397,0
1619596800000,2612.53,2628.99,2590.00,2590.71,111016.235,1619600399999,290253001.46561,94944,54191.429,141757355.29090,0
1619600400000,2590.71,2616.62,2580.00,2603.33,111268.434,1619603999999,289334451.91710,95915,56110.188,145918747.35779,0
1619604000000,2603.23,2641.84,2593.95,2635.96,105860.428,1619607599999,277561996.30437,93051,54572.919,143128896.09201,0
1619607600000,2635.87,2710.11,2634.73,2693.22,282358.620,1619611199999,757234087.21358,221801,144417.962,387308401.18567,0
1619611200000,2693.14,2737.64,2682.40,2724.68,226616.254,1619614799999,615504330.43422,179602,114135.105,310036231.77870,0
1619614800000,2724.69,2727.96,2670.60,2706.46,229867.176,1619618399999,619204741.38441,167342,114538.581,308556558.60415,0
1619618400000,2706.46,2729.80,2696.00,2709.04,151252.309,1619621999999,410359246.24017,132766,70800.911,192120858.92323,0
1619622000000,2708.86,2718.50,2659.36,2683.37,193858.423,1619625599999,520091123.57943,150381,90576.365,243002757.83299,0
1619625600000,2683.29,2728.00,2668.23,2717.75,190719.579,1619629199999,515407477.65019,158335,96110.201,259727141.84297,0
1619629200000,2717.74,2733.22,2701.15,2713.40,110502.772,1619632799999,300361802.86858,98991,58107.735,158002689.75773,0
1619632800000,2713.40,2740.00,2707.34,2724.73,135276.581,1619636399999,368684285.68103,115165,72166.183,196733179.13918,0
1619636400000,2724.73,2745.00,2712.47,2738.05,110394.635,1619639999999,301453555.58395,99418,57055.319,155838322.01383,0
1619640000000,2738.05,2750.00,2666.00,2706.07,358912.283,1619643599999,972697929.63319,280978,175650.230,476013920.59713,0
1619643600000,2706.07,2762.10,2693.69,2757.17,149843.554,1619647199999,409097103.23763,146200,78324.805,213932117.41167,0
1619647200000,2757.17,2762.00,2705.00,2713.00,122039.846,1619650799999,333079818.77340,111336,55662.905,151949156.62271,0
1619650800000,2713.00,2751.85,2707.65,2748.33,80076.837,1619654399999,218815804.29295,84104,43426.020,118677212.31880,0
1619654400000,2748.33,2757.64,2716.28,2724.94,110019.284,1619657999999,301248825.37283,104771,52887.887,144852649.65059,0
1619658000000,2724.94,2728.32,2699.00,2722.98,102970.619,1619661599999,279453736.22177,94125,47609.972,129235775.01663,0
1619661600000,2722.98,2739.11,2706.05,2720.79,67028.207,1619665199999,182177011.39467,81148,33012.917,89726104.36984,0
1619665200000,2720.79,2723.77,2686.12,2697.09,81957.283,1619668799999,221511058.26832,92878,39342.985,106350340.80527,0
1619668800000,2697.09,2698.00,2668.87,2681.47,126172.932,1619672399999,338849251.88334,108224,57935.706,155611782.21721,0
1619672400000,2681.48,2724.04,2677.70,2717.89,90137.942,1619675999999,243867374.65938,89854,45581.593,123344144.99922,0
1619676000000,2717.88,2737.00,2710.50,2734.99,95858.963,1619679599999,261304466.71197,84296,48611.210,132530624.22864,0
1619679600000,2735.00,2737.93,2723.27,2731.84,54290.376,1619683199999,148203425.20698,52730,25953.023,70849610.94165,0
1619683200000,2731.85,2732.83,2707.11,2717.82,73869.890,1619686799999,200789386.80917,69092,37014.241,100609924.18585,0
1619686800000,2717.81,2777.12,2706.30,2763.08,220247.459,1619690399999,607364036.04314,171986,114990.598,317081458.85290,0
1619690400000,2763.08,2775.26,2755.58,2773.98,81353.871,1619693999999,225018959.93336,78867,39340.154,108834363.80673,0
1619694000000,2773.99,2775.00,2753.87,2762.41,90633.088,1619697599999,250557136.34525,83158,43380.907,119942351.39738,0
1619697600000,2762.41,2798.00,2755.00,2787.15,155805.420,1619701199999,433769693.62807,150401,79187.982,220503645.20194,0
1619701200000,2786.89,2791.00,2746.40,2746.40,202211.428,1619704799999,559871285.49421,158278,95014.807,263150369.57091,0
1619704800000,2746.62,2778.02,2742.00,2765.43,123550.999,1619708399999,341319583.05053,98847,57914.609,160017013.79207,0
1619708400000,2765.26,2795.00,2759.50,2778.21,154700.666,1619711999999,430179293.04298,118454,75850.846,210944189.28922,0
1619712000000,2778.19,2787.50,2727.00,2727.98,191250.402,1619715599999,527332373.59180,146938,86594.714,238875415.36766,0
1619715600000,2727.72,2752.53,2715.08,2733.29,177821.321,1619719199999,486238883.83545,144511,90399.051,247195023.91184,0
1619719200000,2733.52,2742.48,2701.32,2738.00,159999.308,1619722799999,434944917.87726,131606,78942.118,214635568.91002,0
1619722800000,2738.00,2740.43,2720.00,2727.73,61999.914,1619726399999,169323830.29627,64703,30898.245,84385987.55595,0
1619726400000,2727.73,2732.93,2683.66,2710.28,178608.028,1619729999999,483235416.90223,146849,85946.900,232569806.74443,0
1619730000000,2710.34,2742.30,2699.31,2742.18,52876.551,1619733599999,143800929.09281,67077,27771.301,75545473.12454,0
1619733600000,2742.19,2769.12,2733.18,2763.51,94739.484,1619737199999,260996330.72112,90193,48204.507,132817825.83115,0
1619737200000,2763.51,2773.90,2751.81,2759.14,79328.494,1619740799999,219142371.01029,74812,37180.714,102732122.19271,0
1619740800000,2759.15,2771.28,2728.00,2737.00,131062.952,1619744399999,360202084.97782,111978,63037.203,173286682.22355,0
1619744400000,2737.00,2755.17,2727.46,2746.69,64092.541,1619747999999,175722324.58143,67265,30482.401,83580850.25957,0
1619748000000,2746.70,2748.77,2727.61,2740.05,48711.321,1619751599999,133409604.66257,55002,21918.833,60036918.90192,0
1619751600000,2740.05,2749.15,2730.01,2745.17,40927.625,1619755199999,112184543.60627,47308,19383.237,53132015.25227,0
1619755200000,2745.17,2768.10,2743.27,2767.70,65264.387,1619758799999,179884403.10650,67192,33193.644,91500704.91537,0
1619758800000,2767.70,2777.00,2758.01,2773.84,82126.105,1619762399999,227305260.05612,72322,41377.170,114541811.09123,0
1619762400000,2773.84,2790.00,2765.62,2788.01,73162.696,1619765999999,203399766.69711,74123,37686.034,104776179.68800,0
1619766000000,2788.11,2794.68,2772.99,2776.99,61095.520,1619769599999,169958107.41008,63543,29180.451,81185600.46159,0
1619769600000,2777.00,2795.00,2762.34,2784.00,85733.621,1619773199999,238341371.57259,78084,44235.671,122991422.30286,0
1619773200000,2784.01,2803.55,2776.00,2776.01,111727.877,1619776799999,311946643.94961,95436,54527.440,152293076.69999,0
1619776800000,2776.00,2786.51,2757.51,2761.95,83561.315,1619780399999,231767745.38836,76939,39888.267,110658357.71633,0
1619780400000,2761.87,2768.00,2732.01,2741.46,134066.024,1619783999999,368747354.16196,112479,63091.523,173552281.01375,0
1619784000000,2741.47,2758.86,2735.11,2750.80,97599.164,1619787599999,268302062.97572,85835,51734.588,142235345.51819,0
1619787600000,2750.80,2755.67,2726.88,2737.58,140710.802,1619791199999,385609178.09132,115857,63909.337,175160962.25379,0
1619791200000,2737.58,2769.80,2728.86,2741.52,151328.214,1619794799999,416666464.97343,128957,70394.603,193860443.17381,0
1619794800000,2741.52,2757.26,2735.72,2738.77,89145.308,1619798399999,244768619.41463,80897,43261.784,118804601.70404,0
1619798400000,2739.00,2775.85,2735.00,2772.80,106255.141,1619801999999,292649546.57858,106309,52903.922,145753423.23588,0
1619802000000,2772.79,2773.70,2751.48,2758.99,61695.235,1619805599999,170511122.92007,66579,29480.101,81483237.78478,0
1619805600000,2759.00,2779.61,2756.16,2777.47,41805.387,1619809199999,115629324.17327,51796,22038.457,60962346.71234,0
1619809200000,2777.47,2786.70,2773.23,2784.50,44191.575,1619812799999,122847386.54560,52246,20916.631,58150462.28617,0
1619812800000,2784.50,2784.51,2751.78,2762.55,73069.146,1619816399999,202188744.15317,77695,32682.873,90439984.16414,0
1619816400000,2762.56,2767.01,2745.16,2755.05,48258.937,1619819999999,132961627.95229,59664,22356.984,61610131.70781,0
1619820000000,2755.06,2757.00,2738.03,2746.19,60959.451,1619823599999,167597580.05528,61848,28066.549,77174537.10015,0
1619823600000,2746.18,2775.00,2744.26,2773.15,65115.501,1619827199999,179893432.94133,69970,31639.657,87402826.55264,0
1619827200000,2773.16,2780.00,2762.52,2770.13,71762.648,1619830799999,198899304.75565,73768,32961.297,91368261.02153,0
1619830800000,2770.13,2807.35,2754.04,2806.70,89231.292,1619834399999,247611946.31411,84052,49517.266,137499875.48888,0
1619834400000,2806.88,2843.40,2800.36,2827.74,168689.384,1619837999999,476989616.39645,167057,83658.679,236541327.40948,0
1619838000000,2827.74,2851.94,2824.47,2841.11,72882.326,1619841599999,207053066.32823,74614,39046.067,110928478.85213,0
1619841600000,2841.29,2847.55,2833.73,2846.42,55310.712,1619845199999,157192477.37371,59731,25542.366,72600265.52946,0
1619845200000,2846.34,2873.45,2840.00,2853.01,103050.847,1619848799999,294631785.12142,99071,52275.912,149461358.05425,0
1619848800000,2853.01,2870.00,2842.71,2856.13,66752.256,1619852399999,190744666.84000,66232,31978.225,91392055.61400,0
1619852400000,2856.12,2867.00,2846.00,2861.85,69801.189,1619855999999,199305761.17928,63254,33812.578,96559900.85385,0
1619856000000,2861.88,2869.99,2832.49,2833.60,108028.440,1619859599999,308367299.69515,83295,47334.375,135150555.00479,0
1619859600000,2833.59,2846.15,2808.42,2835.11,122235.140,1619863199999,345783257.84313,106598,61528.851,174091600.74002,0
1619863200000,2835.10,2846.50,2826.38,2845.25,48005.066,1619866799999,136221026.98307,55180,24110.125,68414822.28589,0
1619866800000,2845.25,2863.13,2845.24,2859.17,74510.307,1619870399999,212904625.24458,70362,39861.687,113892567.58447,0
1619870400000,2859.16,2883.18,2856.36,2871.30,105474.430,1619873999999,303123522.00300,99651,54942.429,157900170.63506,0
1619874000000,2871.31,2879.48,2856.28,2873.60,76268.264,1619877599999,218880770.30328,74799,37432.874,107444988.40365,0
1619877600000,2873.67,2878.80,2851.50,2855.80,96204.868,1619881199999,275478463.51515,85574,46763.395,133918574.69257,0
1619881200000,2855.80,2868.00,2841.00,2867.66,102533.628,1619884799999,292640236.33681,92779,51560.332,147170361.78528,0
1619884800000,2867.63,2905.14,2867.24,2898.72,166056.481,1619888399999,479178427.30326,138451,84382.009,243531545.13958,0
1619888400000,2898.99,2942.00,2898.21,2935.61,181992.384,1619891999999,531990175.21840,160836,94028.081,274865621.60998,0
1619892000000,2935.61,2946.14,2917.42,2940.97,118280.206,1619895599999,347027854.36887,103263,59421.562,174352821.48550,0
1619895600000,2940.98,2941.24,2917.00,2928.77,81217.679,1619899199999,237815874.90007,75898,38860.214,113796076.62391,0
1619899200000,2928.77,2958.91,2926.20,2949.27,82734.340,1619902799999,243383052.86485,81247,42734.944,125739922.78584,0
1619902800000,2949.27,2949.89,2919.18,2926.68,81455.073,1619906399999,238815220.79422,80447,37560.651,110116892.12521,0
1619906400000,2926.67,2948.67,2911.10,2940.17,90533.217,1619909999999,265728435.71317,81446,44178.690,129712363.47022,0
1619910000000,2940.18,2956.00,2934.30,2947.01,60988.708,1619913599999,179703634.02664,62157,31018.217,91402793.64834,0
1619913600000,2947.00,2954.85,2927.00,2934.05,80838.535,1619917199999,237656906.31400,77794,39549.403,116281535.31002,0
1619917200000,2934.04,2945.88,2924.21,2941.19,49997.673,1619920799999,146768314.62789,56328,24410.764,71661353.59653,0
1619920800000,2941.19,2956.11,2938.72,2950.14,55769.001,1619924399999,164474360.75718,64408,25487.550,75174514.38220,0
1619924400000,2950.14,2953.82,2899.84,2906.00,137751.768,1619927999999,402528717.59142,115985,62827.597,183641508.81671,0
1619928000000,2906.01,2930.52,2875.00,2927.61,191790.591,1619931599999,557090638.54509,162346,94032.652,273179010.68191,0
1619931600000,2927.62,2928.62,2904.86,2916.77,71704.736,1619935199999,209156366.74831,73749,33814.412,98640560.99653,0
1619935200000,2916.78,2927.85,2908.00,2913.08,47704.922,1619938799999,139195587.99145,55100,20888.667,60951770.15479,0
1619938800000,2913.08,2918.00,2875.40,2896.50,103385.387,1619942399999,299378603.14378,95412,46219.899,133836214.81520,0
1619942400000,2896.50,2902.00,2856.70,2882.01,143755.037,1619945999999,413762404.12515,117829,67500.472,194312361.66544,0
1619946000000,2882.01,2903.17,2870.84,2903.00,106406.308,1619949599999,307075789.00588,90568,53444.881,154253925.34985,0
1619949600000,2903.00,2926.99,2895.47,2926.30,119823.956,1619953199999,349067677.74911,93745,59966.372,174691649.51755,0
1619953200000,2926.29,2939.00,2905.67,2938.30,74145.086,1619956799999,216672403.74365,69453,36395.477,106398212.08641,0
1619956800000,2938.29,2940.00,2920.39,2926.34,69088.084,1619960399999,202312481.84672,64960,34386.257,100683121.90648,0
1619960400000,2926.40,2931.47,2904.46,2916.57,74992.861,1619963999999,218785192.63348,69715,34469.384,100560511.00944,0
1619964000000,2916.56,2927.45,2911.61,2919.87,50767.886,1619967599999,148249310.35589,55562,24700.163,72135009.83563,0
1619967600000,2919.86,2941.52,2911.90,2931.07,84152.206,1619971199999,246251581.87216,72078,43822.384,128262107.26510,0
1619971200000,2931.07,2944.60,2921.23,2924.89,82499.696,1619974799999,241965193.42918,85895,37857.821,111043401.44724,0
1619974800000,2924.89,2935.76,2921.00,2934.01,36251.889,1619978399999,106201616.97258,46781,16998.639,49801258.42261,0
1619978400000,2934.01,2973.00,2931.00,2968.45,96508.581,1619981999999,284988045.51513,97087,52402.457,154757389.76223,0
1619982000000,2968.44,2979.00,2960.09,2965.56,90400.636,1619985599999,268518171.51190,87447,44926.924,133464076.84770,0
1619985600000,2965.56,2973.68,2954.61,2970.77,58718.573,1619989199999,174185639.12071,57472,27983.039,83022327.81773,0
1619989200000,2970.78,2986.97,2965.00,2973.42,66176.269,1619992799999,197003193.73052,77409,34770.656,103514215.25194,0
1619992800000,2973.43,2982.89,2931.17,2948.13,127317.572,1619996399999,376081552.16036,106750,61508.300,181687167.75610,0
1619996400000,2948.13,2955.68,2936.61,2950.98,60780.694,1619999999999,179241378.36391,56957,28655.143,84522415.39460,0
1620000000000,2950.91,2997.00,2950.70,2996.02,137800.920,1620003599999,411123025.93067,131573,72903.757,217520078.21511,0
1620003600000,2996.02,3033.28,2990.00,3023.59,188911.314,1620007199999,568930333.15389,166422,99786.559,300481405.07927,0
1620007200000,3023.80,3037.93,3011.92,3032.24,103945.249,1620010799999,314442345.82428,100688,51668.539,156320950.77992,0
1620010800000,3031.97,3060.51,3022.20,3054.36,131422.643,1620014399999,400373077.81113,123727,66310.925,202018794.72049,0
1620014400000,3054.37,3059.40,3036.97,3052.58,96195.071,1620017999999,293426627.01167,94679,44285.682,135090184.24905,0
1620018000000,3052.58,3110.94,3049.59,3101.99,197726.408,1620021599999,610011874.13673,174920,103217.401,318449787.16550,0
1620021600000,3101.99,3105.00,3083.00,3090.99,119786.083,1620025199999,370550857.93957,106419,55803.904,172630456.81180,0
1620025200000,3090.99,3149.59,3083.39,3148.77,247621.457,1620028799999,774987067.54088,202443,128158.439,401015079.67508,0
1620028800000,3148.72,3207.58,3135.51,3187.17,336727.216,1620032399999,1070192413.35651,270642,168808.490,536541026.40898,0
1620032400000,3187.18,3192.57,3143.00,3169.84,238334.139,1620035999999,755777400.81910,193893,112140.080,355657044.94599,0
1620036000000,3169.84,3173.26,3132.00,3155.69,164222.385,1620039599999,517951942.51666,148871,78048.097,246228024.97209,0
1620039600000,3155.68,3183.10,3152.00,3155.72,137456.909,1620043199999,435644006.60910,126633,64409.868,204178529.94920,0
1620043200000,3155.72,3166.28,3116.10,3148.30,147737.137,1620046799999,464196934.65677,132078,71232.451,223863664.99578,0
1620046800000,3148.29,3154.58,3092.46,3113.98,254431.987,1620050399999,794016640.96594,197761,119009.227,371470134.09272,0
1620050400000,3113.99,3179.88,3110.00,3161.39,200887.978,1620053999999,632408512.98738,177724,98894.029,311289714.11079,0
1620054000000,3161.39,3196.00,3150.56,3164.29,188163.341,1620057599999,596596019.97126,167274,91989.824,291693769.09221,0
1620057600000,3164.31,3272.99,3152.07,3257.00,353634.934,1620061199999,1137813827.96000,306077,178497.009,574508735.79060,0
1620061200000,3257.05,3307.24,3249.00,3285.33,320495.687,1620064799999,1050936683.98475,260111,157823.891,517596547.86679,0
1620064800000,3285.49,3341.76,3274.29,3332.06,298670.984,1620068399999,989465254.02841,254100,148419.209,491841748.63698,0
1620068400000,3332.05,3332.06,3265.00,3304.53,284834.384,1620071999999,938948401.66493,225729,136340.834,449385790.72092,0
1620072000000,3304.52,3309.64,3254.21,3287.18,193722.256,1620075599999,636110186.43404,171743,94082.096,308936701.73257,0
1620075600000,3287.17,3335.48,3271.44,3333.40,144910.747,1620079199999,478015357.56614,144698,73187.616,241437087.69680,0
1620079200000,3333.40,3404.90,3332.98,3385.19,297331.360,1620082799999,1003171948.26112,274778,142825.047,481813485.01848,0
1620082800000,3385.19,3459.80,3368.86,3433.36,332009.959,1620086399999,1137252693.67270,282607,166138.947,569170127.71619,0
1620086400000,3433.70,3458.00,3210.55,3267.26,667615.882,1620089999999,2234427736.60857,510659,315745.618,1056878718.73178,0
1620090000000,3267.26,3333.00,3255.15,3286.66,272232.514,1620093599999,898368499.87378,249928,134026.789,442296962.41373,0
1620093600000,3286.67,3310.00,3220.56,3231.27,215051.842,1620097199999,700437344.88738,203542,98575.264,321113559.77295,0
1620097200000,3231.27,3271.74,3185.35,3238.81,190675.857,1620100799999,618049454.77807,184401,88579.595,287258182.92385,0
1620100800000,3238.81,3354.84,3224.93,3350.22,203076.167,1620104399999,670789616.51952,194292,103696.547,342595030.81214,0
1620104400000,3350.30,3398.83,3336.31,3382.23,219812.877,1620107999999,740259660.88556,194756,104747.893,352858253.96164,0
1620108000000,3383.30,3409.45,3344.36,3358.07,163145.738,1620111599999,551205146.21910,167484,72737.652,245847997.75730,0
1620111600000,3358.00,3386.98,3315.00,3319.97,149090.828,1620115199999,499424460.16240,152481,70602.833,236534891.83809,0
1620115200000,3319.97,3349.76,3279.00,3309.94,226632.621,1620118799999,750418686.40343,196134,108457.073,359265637.22874,0
1620118800000,3309.93,3377.83,3309.93,3339.82,188815.159,1620122399999,632555783.40872,177859,86405.869,289529175.04561,0
1620122400000,3339.82,3442.94,3338.11,3439.05,238814.977,1620125999999,812522138.17584,219023,125993.632,428561104.10334,0
1620126000000,3439.41,3492.00,3385.40,3483.95,334000.589,1620129599999,1151848840.11116,297590,159807.960,551320988.75491,0
1620129600000,3483.95,3497.52,3415.00,3486.70,324159.838,1620133199999,1120195412.18706,274280,153816.342,531621775.24497,0
1620133200000,3486.70,3529.64,3452.33,3483.52,354484.870,1620136799999,1238000048.98870,303301,167822.053,586214508.32351,0
1620136800000,3483.47,3495.99,3350.00,3375.12,467195.291,1620140399999,1597802722.56378,379473,224340.436,767205375.57827,0
1620140400000,3375.09,3400.00,3228.00,3234.00,701961.139,1620143999999,2319621858.82925,614002,334912.267,1107166381.26321,0
1620144000000,3234.31,3297.18,3160.01,3273.59,613682.742,1620147599999,1991489200.63410,501227,292864.215,951016588.70909,0
1620147600000,3273.37,3338.49,3261.00,3336.99,289656.428,1620151199999,956481924.05834,272598,140103.036,462692921.43097,0
1620151200000,3336.99,3400.94,3310.45,3382.29,239055.097,1620154799999,802156590.82719,227710,115405.772,387460541.62618,0
1620154800000,3382.19,3415.49,3353.25,3415.49,139216.075,1620158399999,470975719.83058,144968,68647.701,232334831.30597,0
1620158400000,3415.49,3429.00,3342.01,3405.76,197282.728,1620161999999,669195715.23476,195357,95684.614,324606109.04991,0
1620162000000,3405.77,3413.76,3332.69,3336.35,138555.380,1620165599999,466123264.04111,155271,64787.992,217898354.80150,0
1620165600000,3336.56,3354.55,3253.84,3315.23,226976.816,1620169199999,747212046.55069,217823,115543.726,380244633.41651,0
1620169200000,3315.15,3327.60,3220.17,3243.67,179392.750,1620172799999,587644805.82870,188478,82338.754,269796884.81857,0
1620172800000,3243.65,3342.12,3211.00,3315.50,216726.735,1620176399999,713139624.20663,224844,104956.122,345368587.98104,0
1620176400000,3315.26,3395.00,3315.06,3376.13,190222.823,1620179999999,639317479.09998,190991,94280.705,316930669.50644,0
1620180000000,3376.13,3377.61,3312.15,3324.11,113073.848,1620183599999,378218944.36020,121198,48133.388,161041507.64617,0
1620183600000,3324.10,3335.91,3268.33,3302.05,130988.374,1620187199999,431955082.03215,132848,57809.728,190700266.70971,0
1620187200000,3302.06,3329.77,3255.69,3268.00,120066.890,1620190799999,395928504.97224,121893,55659.051,183674903.84248,0
1620190800000,3268.00,3302.01,3246.00,3285.40,137948.269,1620194399999,451120483.37486,139139,63913.590,209038336.34717,0
1620194400000,3285.39,3286.55,3224.12,3267.15,136909.364,1620197999999,444956900.51483,134389,65256.511,212109296.72525,0
1620198000000,3267.16,3361.46,3249.78,3343.54,173943.942,1620201599999,576238663.57731,164363,86835.443,287718998.65410,0
1620201600000,3343.55,3381.26,3321.99,3357.23,168379.362,1620205199999,564728132.22957,172072,78519.641,263427447.13813,0
1620205200000,3357.23,3390.00,3329.00,3382.11,125325.739,1620208799999,420745238.09293,136009,59742.538,200695541.26293,0
1620208800000,3382.12,3415.50,3358.61,3386.21,155511.395,1620212399999,525943523.70433,159717,72571.527,245533008.17438,0
1620212400000,3386.21,3390.00,3345.00,3358.90,108361.985,1620215999999,364610794.57674,111257,43896.407,147596288.64608,0
1620216000000,3358.89,3394.25,3358.30,3376.28,104668.221,1620219599999,353375850.43788,114506,54059.398,182511210.74116,0
1620219600000,3376.20,3391.94,3361.68,3380.31,103540.310,1620223199999,349774658.99081,108211,47838.327,161631850.32710,0
1620223200000,3380.30,3390.93,3286.04,3342.61,311238.323,1620226799999,1036821716.42059,286682,144620.929,481740673.90650,0
1620226800000,3342.65,3355.00,3301.00,3311.39,161488.246,1620230399999,537546280.26650,163567,76426.944,254447470.56547,0
1620230400000,3311.39,3460.00,3283.12,3456.02,372377.055,1620233999999,1259662258.62666,334851,187787.919,635761978.56865,0
1620234000000,3455.77,3456.78,3401.42,3406.70,185775.533,1620237599999,635929396.90763,153706,84459.844,289144012.96697,0
1620237600000,3406.56,3426.21,3403.04,3421.23,85359.463,1620241199999,291632232.27839,85951,42463.665,145096545.13312,0
1620241200000,3421.23,3485.75,3420.06,3483.58,151827.027,1620244799999,524277178.74224,149651,77759.005,268496885.39924,0
1620244800000,3483.58,3488.53,3438.02,3462.13,136374.367,1620248399999,472293980.66995,138094,60908.386,210969904.69877,0
1620248400000,3462.10,3470.00,3421.22,3430.14,75566.797,1620251999999,260138279.37887,90853,34825.522,119893003.23247,0
1620252000000,3430.14,3546.47,3430.14,3524.94,235954.257,1620255599999,826395148.65374,237308,114067.901,399320827.75642,0
1620255600000,3524.93,3552.74,3500.00,3528.49,137003.594,1620259199999,483143408.87011,140862,71628.708,252628936.00044,0
1620259200000,3528.74,3545.00,3456.05,3481.55,201232.307,1620262799999,703503482.02025,178025,96702.057,338148731.03661,0
1620262800000,3481.56,3500.77,3445.00,3478.50,103402.553,1620266399999,359027582.28600,108224,50774.267,176327212.61667,0
1620266400000,3478.32,3511.21,3465.00,3488.66,77511.588,1620269999999,270476344.08693,89032,37829.324,132029574.50026,0
1620270000000,3488.66,3488.66,3451.50,3474.00,63601.993,1620273599999,220614159.30173,77626,29094.364,100923358.88560,0
1620273600000,3473.99,3507.00,3433.38,3444.05,99163.418,1620277199999,344683988.39497,112893,43310.876,150613370.79369,0
1620277200000,3443.95,3467.99,3427.56,3455.06,69480.740,1620280799999,239623692.45934,83425,32700.817,112793214.33219,0
1620280800000,3455.00,3455.00,3385.00,3398.41,123095.819,1620284399999,421019826.68558,122234,51743.142,177018764.03753,0
1620284400000,3398.42,3447.63,3380.25,3440.80,95671.809,1620287999999,327278877.95506,109430,49124.707,168050025.96044,0
1620288000000,3441.34,3460.68,3425.41,3436.25,66552.339,1620291599999,229393507.36800,87777,32358.957,111555668.88041,0
1620291600000,3436.25,3471.94,3420.86,3463.31,67194.534,1620295199999,231932218.09012,87647,37093.167,128050731.72537,0
1620295200000,3463.31,3506.52,3444.54,3490.05,123502.507,1620298799999,430690702.55573,133228,57477.544,200369608.28525,0
1620298800000,3490.06,3534.80,3475.08,3531.34,105367.356,1620302399999,369533697.15861,117438,52823.512,185332975.16016,0
1620302400000,3531.34,3538.76,3483.00,3498.22,123766.714,1620305999999,433743716.31802,122133,59625.855,208993969.86539,0
1620306000000,3498.03,3499.87,3466.86,3484.30,105131.308,1620309599999,366137515.65843,107286,51097.492,177967781.83394,0
1620309600000,3484.45,3521.00,3464.13,3510.62,102974.470,1620313199999,359750837.84960,112089,55413.944,193664957.38350,0
1620313200000,3510.88,3586.00,3510.86,3556.19,248771.116,1620316799999,883673145.21860,251884,120706.874,428712516.92362,0
1620316800000,3556.19,3616.00,3535.00,3544.85,283116.816,1620320399999,1013612393.66416,278727,134161.859,480484330.07556,0
1620320400000,3544.84,3599.70,3543.55,3547.60,115627.554,1620323999999,413641232.57517,123258,57614.631,206115817.50440,0
1620324000000,3547.70,3558.55,3402.65,3459.11,303437.043,1620327599999,1054890174.88173,279572,142799.068,496468302.85899,0
1620327600000,3459.10,3496.96,3409.85,3483.25,218716.285,1620331199999,755196500.31373,204902,101777.778,351455863.57685,0
1620331200000,3483.26,3491.98,3437.89,3468.66,101200.599,1620334799999,350223143.15498,116380,47620.092,164814407.38181,0
1620334800000,3468.66,3520.00,3460.50,3518.10,70403.795,1620338399999,245913779.99960,95606,36728.594,128310479.15108,0
1620338400000,3517.93,3542.58,3503.51,3531.56,92497.294,1620341999999,326048850.24623,109851,45705.801,161143571.45586,0
1620342000000,3531.73,3533.36,3482.48,3493.16,80490.868,1620345599999,282118524.98969,102680,36345.425,127387498.51954,0
1620345600000,3493.17,3540.00,3467.38,3496.49,117647.123,1620349199999,412761816.15197,129504,58516.151,205332861.02422,0
1620349200000,3496.48,3508.87,3450.00,3464.07,81885.411,1620352799999,284608498.56478,96109,37956.491,131945081.52011,0
1620352800000,3464.06,3478.00,3406.53,3436.78,112758.194,1620356399999,387914773.12644,121322,49859.686,171598767.94032,0
1620356400000,3436.79,3453.78,3402.00,3428.47,94434.873,1620359999999,323976421.48042,111069,42678.996,146441121.93812,0
1620360000000,3428.47,3430.00,3355.00,3425.71,167611.276,1620363599999,568735511.16579,176105,81466.372,276504104.27319,0
1620363600000,3425.69,3429.86,3402.00,3416.53,56807.714,1620367199999,194164103.89794,84887,29446.384,100656601.34107,0
1620367200000,3416.52,3450.00,3400.52,3442.47,71965.056,1620370799999,247206231.20781,90518,38480.137,132205931.61110,0
1620370800000,3442.47,3480.00,3425.96,3437.76,95308.722,1620374399999,329276546.87657,116552,43007.832,148610086.32897,0
1620374400000,3437.86,3447.48,3412.08,3437.83,83106.778,1620377999999,285022275.80063,98726,39005.537,133795316.10561,0
1620378000000,3437.84,3475.47,3435.00,3466.36,74777.857,1620381599999,258317407.32477,90746,37166.039,128412599.77203,0
1620381600000,3466.36,3480.00,3451.00,3452.20,67311.142,1620385199999,233517119.90737,79574,28679.017,99516115.33198,0
1620385200000,3452.20,3473.42,3427.87,3446.23,68911.660,1620388799999,237966132.98727,86484,33791.845,116715009.25689,0
1620388800000,3446.23,3502.91,3425.42,3496.80,137200.774,1620392399999,476123795.06582,141931,71368.485,247712847.55384,0
1620392400000,3496.80,3519.83,3483.00,3498.26,125491.865,1620395999999,439462934.38317,119679,57087.688,199948632.47728,0
1620396000000,3498.27,3509.36,3475.00,3503.48,78767.900,1620399599999,274928229.63169,94947,36272.369,126610206.17416,0
1620399600000,3503.82,3573.98,3497.01,3563.98,143534.421,1620403199999,508002563.56195,146259,72823.914,257796322.24940,0
1620403200000,3564.94,3592.00,3535.67,3550.38,199098.342,1620406799999,709102262.68867,181148,95954.229,341826005.78660,0
1620406800000,3550.39,3574.52,3525.00,3539.37,97498.411,1620410399999,346357231.94743,100048,46467.031,165143025.95759,0
1620410400000,3539.37,3541.88,3517.10,3529.55,64958.036,1620413999999,229265806.67512,78977,31171.867,110031951.15794,0
1620414000000,3529.55,3537.98,3502.00,3516.00,59485.892,1620417599999,209263849.72894,75747,29069.049,102291873.23141,0
1620417600000,3516.00,3529.57,3481.13,3500.92,58931.548,1620421199999,206778327.23340,71623,28272.720,99221236.92665,0
1620421200000,3500.91,3501.41,3460.00,3481.07,74121.284,1620424799999,258013164.80266,93927,37017.879,128857608.79467,0
1620424800000,3481.07,3503.00,3423.44,3445.30,130919.839,1620428399999,452349246.80968,132364,61619.179,212967461.69420,0
1620428400000,3445.62,3490.00,3442.29,3480.98,63637.943,1620431999999,221052835.97695,79110,33839.030,117531864.59213,0
1620432000000,3480.98,3527.54,3451.74,3526.51,95411.850,1620435599999,333983043.42662,110388,47679.159,166914863.74193,0
1620435600000,3526.51,3560.00,3520.04,3532.79,69264.012,1620439199999,245172293.16052,85997,33744.401,119453966.34241,0
1620439200000,3532.80,3552.39,3514.79,3536.82,56871.871,1620442799999,200913037.69663,71622,30307.571,107085602.87458,0
1620442800000,3536.82,3548.30,3526.82,3537.88,36074.465,1620446399999,127588668.16597,56034,19222.843,67992839.79104,0
1620446400000,3537.21,3585.96,3529.43,3567.16,89221.116,1620449999999,318295232.34423,105387,46467.627,165764163.31417,0
1620450000000,3567.15,3568.54,3533.45,3539.01,61274.312,1620453599999,217250817.55098,72277,27032.580,95849196.86795,0
1620453600000,3539.01,3544.00,3512.07,3525.91,53420.727,1620457199999,188431292.82526,71111,23719.439,83664617.05518,0
1620457200000,3525.90,3548.99,3511.00,3531.71,71504.448,1620460799999,252445267.52247,89019,36085.056,127418580.68393,0
1620460800000,3531.71,3590.00,3530.93,3561.95,121018.754,1620464399999,431132036.58977,141585,58248.540,207481165.06679,0
1620464400000,3561.95,3576.78,3541.09,3566.90,77521.357,1620467999999,275551108.46634,93747,39399.319,140048357.29196,0
1620468000000,3566.70,3570.44,3528.14,3538.52,63856.600,1620471599999,226544302.21325,82709,28596.032,101456900.44798,0
1620471600000,3538.51,3553.78,3524.88,3543.75,45296.572,1620475199999,160384339.50137,71493,23903.856,84652339.63497,0
1620475200000,3543.75,3577.30,3529.20,3566.07,78905.245,1620478799999,280484957.93106,95598,38534.710,137000316.12655,0
1620478800000,3566.07,3654.35,3557.24,3644.39,218775.186,1620482399999,790758330.14836,222349,114314.621,413224055.90538,0
1620482400000,3644.40,3678.93,3642.00,3671.00,178815.628,1620485999999,654144624.56463,196997,85158.184,311578557.04117,0
1620486000000,3670.99,3682.84,3614.64,3636.27,197137.833,1620489599999,719694018.19793,205592,94270.481,344209261.42742,0
1620489600000,3636.28,3834.00,3636.28,3782.71,444123.485,1620493199999,1665974344.79356,453542,222014.128,832561730.58787,0
1620493200000,3782.70,3840.69,3762.79,3835.54,227639.228,1620496799999,866735664.95889,248172,111354.032,424102776.92393,0
1620496800000,3835.54,3849.58,3805.00,3818.72,138991.845,1620500399999,531718347.12330,151323,65548.110,250730882.39730,0
1620500400000,3818.72,3834.81,3781.13,3816.76,105036.255,1620503999999,400398693.11604,116600,52858.554,201525632.97290,0
1620504000000,3816.73,3871.15,3805.81,3848.71,121587.728,1620507599999,467358681.74025,153832,59262.692,227820875.90889,0
1620507600000,3848.70,3905.06,3840.76,3902.83,123461.831,1620511199999,478301904.24836,169937,62761.883,243186658.72761,0
1620511200000,3902.84,3964.83,3844.04,3882.27,327691.905,1620514799999,1280422750.83385,330630,158338.766,618627099.56467,0
1620514800000,3882.27,3915.55,3847.00,3914.47,125951.780,1620518399999,488621333.48848,147155,64282.009,249427867.50209,0
1620518400000,3914.95,3917.71,3831.51,3841.10,140657.017,1620521999999,544993963.62781,144812,64912.299,251529617.45250,0
1620522000000,3841.10,3895.74,3820.58,3886.42,116311.499,1620525599999,449794913.99890,120697,54724.339,211575854.55048,0
1620525600000,3886.44,3886.69,3858.64,3881.82,63287.485,1620529199999,245107896.20433,74651,30884.990,119628989.28922,0
1620529200000,3881.82,3964.08,3872.60,3874.00,179994.102,1620532799999,706232904.04132,194852,84592.876,331912117.71639,0
1620532800000,3874.00,3917.00,3824.52,3901.18,197737.630,1620536399999,765177101.18730,214197,93927.002,363511305.20168,0
1620536400000,3901.19,3942.89,3881.19,3921.44,105126.309,1620539999999,412345436.68175,135390,51213.606,200879015.86247,0
1620540000000,3921.45,3985.00,3907.00,3963.04,142280.982,1620543599999,563219879.82433,173543,69572.837,275446150.37991,0
1620543600000,3963.04,3985.55,3929.99,3939.64,126042.315,1620547199999,498808004.80714,155319,55633.436,220212090.27486,0
1620547200000,3939.62,3970.00,3920.01,3926.94,106083.781,1620550799999,418430769.50274,125533,50322.066,198505358.23982,0
1620550800000,3926.94,3943.00,3882.00,3914.47,131314.853,1620554399999,513864694.43828,154752,63428.153,248253442.17411,0
1620554400000,3914.46,3929.24,3862.00,3920.46,118845.057,1620557999999,462728668.92683,152405,56784.601,221156570.22443,0
1620558000000,3920.45,3933.02,3855.71,3856.80,95386.384,1620561599999,371763432.32502,113378,41576.223,162082170.66026,0
1620561600000,3856.80,3864.14,3730.00,3755.93,336090.604,1620565199999,1278209136.82399,321671,155212.779,590557227.35236,0
1620565200000,3755.94,3840.00,3750.79,3834.43,169460.951,1620568799999,643680895.99753,169592,87812.149,333609535.98357,0
1620568800000,3834.43,3856.09,3789.94,3837.16,131503.973,1620572399999,503045852.70874,137788,62987.519,240979256.70426,0
1620572400000,3837.16,3881.36,3816.03,3878.46,92395.458,1620575999999,355698422.80998,114107,44748.355,172316172.52635,0
1620576000000,3878.46,3972.45,3877.54,3929.27,252452.638,1620579599999,993492757.38992,257031,125244.187,492804050.25794,0
1620579600000,3929.28,3941.73,3886.56,3917.45,117090.768,1620583199999,458253863.08863,127117,54608.683,213748228.21709,0
1620583200000,3917.45,3935.39,3886.24,3905.60,83944.361,1620586799999,328177346.34685,118404,42086.743,164569007.18856,0
1620586800000,3905.59,3913.34,3849.34,3869.21,107602.608,1620590399999,417116444.62845,131564,49902.454,193482147.07886,0
1620590400000,3869.21,3920.10,3859.25,3908.90,83476.980,1620593999999,325245559.03774,108228,42135.308,164187044.45652,0
1620594000000,3908.91,3947.32,3900.20,3910.28,73148.711,1620597599999,286972160.23309,104649,33631.602,131952604.23815,0
1620597600000,3910.34,3916.49,3870.00,3889.78,75184.324,1620601199999,293001508.21960,94899,36852.705,143628158.21212,0
1620601200000,3889.78,3937.61,3885.10,3928.01,72819.471,1620604799999,284851889.82241,96908,36513.266,142814718.02526,0
1620604800000,3927.83,3934.56,3898.43,3914.90,69732.174,1620608399999,272908249.46718,85780,33457.926,130944037.79640,0
1620608400000,3914.65,3956.52,3893.12,3934.10,79255.298,1620611999999,311133982.16882,97199,38649.256,151746274.29836,0
1620612000000,3934.20,3986.00,3934.20,3980.56,90389.285,1620615599999,358033847.24438,110710,46145.902,182815172.15800,0
1620615600000,3980.56,4079.00,3980.56,4060.21,236860.761,1620619199999,954961913.25422,274889,120035.747,483954760.01691,0
1620619200000,4060.22,4100.00,4035.00,4098.41,139458.835,1620622799999,567129096.01827,150672,71155.177,289385908.89536,0
1620622800000,4098.40,4149.19,4076.50,4132.65,225027.718,1620626399999,925642899.29278,239540,109054.689,448645885.86139,0
1620626400000,4132.66,4142.94,4096.24,4117.70,103607.254,1620629999999,427021796.43536,129423,46679.366,192412024.18619,0
1620630000000,4117.69,4146.63,4094.96,4109.49,141479.103,1620633599999,583199220.36005,149530,62319.925,256918999.61125,0
1620633600000,4109.17,4174.00,4058.05,4172.66,206812.882,1620637199999,851057042.67252,218232,102865.549,423453141.82695,0
1620637200000,4172.66,4177.89,4092.28,4109.65,196918.927,1620640799999,812570230.43175,192729,94734.222,390842589.93403,0
1620640800000,4109.64,4121.47,4027.18,4048.09,189698.047,1620644399999,773116147.85518,195711,87877.596,358238212.40111,0
1620644400000,4048.09,4098.60,3990.00,4073.94,250861.551,1620647999999,1015273741.62793,255761,118541.496,479914670.01960,0
1620648000000,4073.37,4144.50,4052.45,4127.50,199448.933,1620651599999,820015948.52948,216715,96184.955,395471694.49739,0
1620651600000,4127.50,4161.54,4104.26,4125.99,174818.283,1620655199999,722568157.12830,196480,79822.729,329982082.79979,0
1620655200000,4126.38,4141.36,4046.11,4046.76,206151.987,1620658799999,843847021.99664,220925,92376.656,378262560.89160,0
1620658800000,4046.81,4175.28,4034.00,4160.50,236671.311,1620662399999,973540306.46423,247483,115902.206,476668701.53303,0
1620662400000,4160.28,4214.92,4135.00,4136.42,279772.295,1620665999999,1169785763.97635,306571,130375.802,545244324.45870,0
1620666000000,4136.21,4197.12,4122.28,4144.19,168328.866,1620669599999,700311915.06166,187084,81791.903,340280959.40453,0
1620669600000,4144.19,4172.20,4113.33,4134.79,137483.168,1620673199999,569362283.15257,149741,64182.350,265806838.53090,0
1620673200000,4134.78,4160.00,3971.39,3997.97,252992.156,1620676799999,1030243745.10844,260181,112248.767,457217408.44049,0
1620676800000,3997.98,3997.98,3658.00,3908.33,758624.256,1620680399999,2927491393.55013,795898,363342.397,1402385159.69485,0
1620680400000,3908.34,4034.24,3870.00,4014.53,251738.508,1620683999999,999069721.96337,305346,119569.595,474541590.53739,0
1620684000000,4014.71,4060.55,3978.81,4035.30,216826.628,1620687599999,872280859.94501,250810,101997.154,410417710.64781,0
1620687600000,4035.30,4035.30,3888.00,3950.33,239351.656,1620691199999,946200528.51686,268698,112180.428,443317731.30593,0
1620691200000,3950.32,4032.91,3860.92,3863.67,258569.399,1620694799999,1020573419.92798,302594,125036.327,493793632.09658,0
1620694800000,3863.67,3926.00,3830.00,3906.31,239320.080,1620698399999,929467088.41554,268688,117094.158,454950647.87221,0
1620698400000,3906.32,3925.77,3814.55,3826.49,172064.135,1620701999999,664794099.49272,203152,79299.225,306416468.19766,0
1620702000000,3826.49,3873.62,3778.17,3861.99,210941.177,1620705599999,807693944.31487,234481,102333.820,391954028.62768,0
1620705600000,3862.00,3923.13,3838.52,3911.44,133325.141,1620709199999,518662896.11864,156514,64564.645,251222902.81596,0
1620709200000,3911.45,3945.07,3847.12,3880.80,144017.622,1620712799999,560676873.20314,171375,68281.660,265894368.01763,0
1620712800000,3880.80,3962.99,3874.91,3943.79,114699.394,1620716399999,450716405.90458,143180,59945.704,235574431.27182,0
1620716400000,3943.79,3968.94,3920.00,3962.84,101147.212,1620719999999,399098450.20078,132901,52094.930,205607379.65127,0
1620720000000,3962.85,3975.00,3907.00,3924.37,109336.697,1620723599999,430576365.98660,138276,53250.323,209759013.46549,0
1620723600000,3924.13,4021.59,3921.35,4014.24,119883.716,1620727199999,476250813.82116,163616,65213.806,259093132.15366,0
1620727200000,4014.24,4086.00,4003.55,4040.85,183124.869,1620730799999,740927687.78840,215538,85691.766,346807193.10359,0
1620730800000,4040.84,4070.25,3964.68,3975.46,155511.816,1620734399999,624192224.70558,172196,72662.572,291682809.06300,0
1620734400000,3975.45,3983.89,3909.06,3971.30,210910.135,1620737999999,832975249.17527,223541,101151.099,399608082.45333,0
1620738000000,3971.30,3994.22,3900.00,3979.35,183586.591,1620741599999,724058287.05434,213854,90224.407,355823312.68471,0
1620741600000,3979.13,4010.00,3947.09,3982.56,127603.341,1620745199999,507230911.15006,149588,60726.008,241467179.58049,0
1620745200000,3982.55,4038.98,3964.92,4024.10,129859.239,1620748799999,520550698.26990,158385,62966.605,252438194.99689,0
1620748800000,4024.41,4076.27,3990.53,4015.01,171296.181,1620752399999,691745931.18719,204067,81005.620,327136593.57554,0
1620752400000,4015.00,4057.81,4007.00,4038.68,81104.585,1620755999999,327137113.34261,111993,39129.827,157861507.85721,0
1620756000000,4038.68,4100.00,4033.00,4059.75,104897.517,1620759599999,426735050.51142,137607,50499.634,205484201.35271,0
1620759600000,4059.75,4078.89,4035.57,4070.27,61511.907,1620763199999,249477691.18033,91571,30646.509,124324957.49711,0
1620763200000,4070.28,4137.00,4046.29,4136.96,108950.049,1620766799999,446913521.14967,151199,54296.989,222700042.93775,0
1620766800000,4136.97,4156.18,4082.03,4122.35,108629.992,1620770399999,447865073.41070,155989,49637.697,204666895.07104,0
1620770400000,4122.37,4141.42,4095.09,4129.52,74576.004,1620773999999,307364233.31485,107431,33865.459,139585583.40424,0
1620774000000,4129.52,4183.52,4125.20,4175.91,89612.488,1620777599999,371901440.93260,124434,43853.273,181991994.95536,0
1620777600000,4175.85,4202.73,4151.16,4198.20,112874.412,1620781199999,471467398.16626,148086,56564.482,236337534.12120,0
1620781200000,4198.20,4199.82,4150.44,4179.14,72850.083,1620784799999,303942073.29129,96235,33726.019,140683822.98566,0
1620784800000,4178.93,4275.00,4168.00,4274.99,173696.601,1620788399999,735662965.30462,207563,86872.560,367895419.84749,0
1620788400000,4275.00,4359.85,4250.18,4338.41,194528.245,1620791999999,836787603.57100,243841,97757.064,420574776.04110,0
1620792000000,4338.41,4354.64,4282.00,4307.37,162950.970,1620795599999,703101244.81972,186003,77035.577,332473463.09876,0
1620795600000,4307.37,4342.90,4305.00,4328.99,96195.091,1620799199999,416179029.01694,123724,44410.444,192147458.74461,0
1620799200000,4328.99,4375.00,4285.00,4297.39,152771.753,1620802799999,661227435.70676,187226,73065.198,316339610.39840,0
1620802800000,4297.39,4337.97,4290.00,4311.63,97119.666,1620806399999,419056281.17126,121635,48791.758,210539162.70535,0
1620806400000,4311.63,4325.00,4258.36,4314.37,149790.195,1620809999999,642773347.23308,168535,70423.384,302230128.04546,0
1620810000000,4314.37,4327.26,4287.00,4290.01,81491.433,1620813599999,351097486.46546,108477,37142.322,160065072.47394,0
1620813600000,4290.00,4300.00,4226.00,4241.81,143411.404,1620817199999,611463447.19004,173293,66264.811,282577492.12001,0
1620817200000,4241.84,4289.60,4236.69,4279.63,89088.995,1620820799999,380212306.86135,122435,46404.704,198037140.34159,0
1620820800000,4279.61,4320.00,4261.03,4295.01,124810.624,1620824399999,535349237.68811,162405,61616.964,264344762.41431,0
1620824400000,4295.01,4314.60,4237.56,4314.60,147521.636,1620827999999,631550846.86072,174722,71663.513,306878326.99799,0
1620828000000,4314.60,4379.18,4290.30,4319.74,199630.286,1620831599999,865380653.07034,231186,95126.966,412461230.29990,0
1620831600000,4319.75,4319.75,4141.39,4196.50,331987.753,1620835199999,1403475739.62086,388703,158550.877,670188052.77595,0
1620835200000,4196.46,4222.01,4074.80,4153.53,418054.014,1620838799999,1730432580.32243,512353,205149.781,849432650.89906,0
1620838800000,4153.53,4198.50,4112.60,4147.07,202529.547,1620842399999,842602522.04089,267768,99433.304,413798152.65884,0
1620842400000,4147.44,4173.02,3963.37,4015.69,342975.438,1620845999999,1386115303.80921,447230,163364.534,660249273.66573,0
1620846000000,4015.51,4090.79,3940.00,4085.65,254037.466,1620849599999,1018764313.78509,345126,130517.943,523833998.02147,0
1620849600000,4085.71,4114.56,4034.33,4099.96,182723.906,1620853199999,745626175.09293,231731,92137.482,376156560.17810,0
1620853200000,4100.10,4139.99,4077.68,4126.56,82369.654,1620856799999,338699139.41201,143400,40580.516,166882016.67642,0
1620856800000,4126.56,4247.04,3961.30,4238.76,495836.659,1620860399999,2029848515.04811,650627,241068.007,987494970.59087,0
1620860400000,4238.61,4243.00,3723.43,3828.99,618756.236,1620863999999,2479898408.50773,764534,284097.915,1140619168.61475,0
1620864000000,3829.89,3975.08,3491.53,3899.22,761932.940,1620867599999,2906862127.93088,999374,375343.604,1433256621.52227,0
1620867600000,3899.21,4002.68,3890.87,4001.56,181691.501,1620871199999,717183265.52125,275468,91780.848,362411749.30939,0
1620871200000,4001.54,4036.45,3964.07,3987.10,143416.948,1620874799999,574051733.00678,214559,66319.028,265566101.66476,0
1620874800000,3987.28,3987.28,3862.00,3943.95,183168.409,1620878399999,718239704.29436,255974,88682.361,347795056.33812,0
1620878400000,3943.94,3984.37,3890.03,3906.35,118376.556,1620881999999,466632265.80196,175681,56984.083,224710822.40514,0
1620882000000,3906.35,4018.44,3906.00,3990.00,114322.165,1620885599999,454524138.98185,177610,58187.630,231281094.43760,0
1620885600000,3990.00,4027.19,3970.35,4018.69,85366.426,1620889199999,341496206.69184,130203,43219.180,172949518.59842,0
1620889200000,4018.70,4025.00,3945.61,3971.13,87828.030,1620892799999,349706124.06506,127162,39445.890,157126127.99498,0
1620892800000,3971.13,3991.24,3820.01,3837.77,220897.677,1620896399999,860904179.76541,278101,97219.748,379097166.72749,0
1620896400000,3837.96,3879.03,3676.66,3738.84,427134.058,1620899999999,1609541385.08310,546745,212179.870,799961606.63902,0
1620900000000,3738.85,3829.04,3603.00,3642.17,426517.626,1620903599999,1589451278.87375,532138,210608.403,785224543.08251,0
1620903600000,3642.22,3768.24,3603.78,3746.77,350255.794,1620907199999,1294062860.13645,444945,183310.586,677127819.51636,0
1620907200000,3746.77,3831.32,3703.35,3808.44,249994.342,1620910799999,945162188.83959,356572,120915.151,457217841.31578,0
1620910800000,3808.44,3866.26,3750.00,3855.98,218562.060,1620914399999,834853854.58363,308063,108800.435,415737846.29647,0
1620914400000,3855.98,3898.63,3841.00,3850.01,198775.385,1620917999999,769499930.12133,255611,94672.538,366587268.86124,0
1620918000000,3850.00,3860.00,3729.68,3750.93,235277.343,1620921599999,892204696.12853,305383,114672.196,434831014.11547,0
1620921600000,3750.89,3876.61,3675.35,3695.88,319856.656,1620925199999,1207665417.37772,398052,157054.779,592910677.12438,0
1620925200000,3695.88,3722.91,3546.88,3699.21,528936.790,1620928799999,1922325583.87865,653253,260831.723,948458388.14836,0
1620928800000,3699.34,3735.39,3575.90,3588.06,271472.672,1620932399999,992048691.87210,353207,134921.103,493148719.45974,0
1620932400000,3586.50,3714.24,3585.55,3654.12,197036.565,1620935999999,722126341.35830,266757,99446.886,364417118.49929,0
1620936000000,3653.73,3741.27,3612.00,3717.00,147650.209,1620939599999,544457535.78488,210148,78231.765,288505028.05561,0
1620939600000,3717.47,3784.85,3692.00,3755.18,97056.943,1620943199999,363802623.70475,149447,49038.683,183834997.05859,0
1620943200000,3755.18,3779.00,3662.01,3663.74,117415.143,1620946799999,437872082.38375,178747,54641.571,203848313.91178,0
1620946800000,3663.51,3739.93,3610.00,3719.45,169257.575,1620950399999,620047098.66157,254123,85062.683,311581437.08772,0
1620950400000,3719.44,3845.00,3692.99,3823.69,164773.571,1620953999999,622855578.20107,254443,84848.792,320697583.31770,0
1620954000000,3823.27,3900.00,3805.00,3868.00,147280.171,1620957599999,568353921.22583,234212,71235.184,274921821.80790,0
1620957600000,3868.00,3877.65,3783.50,3791.75,123454.047,1620961199999,471510943.00109,174967,59493.116,227173937.03429,0
1620961200000,3791.76,3838.51,3771.44,3792.39,89774.302,1620964799999,341412764.17949,133479,44778.517,170387871.04416,0
1620964800000,3792.10,3823.23,3756.16,3802.25,104359.812,1620968399999,396154255.25320,142774,50002.583,189838457.21295,0
1620968400000,3801.60,3858.99,3778.66,3849.19,73585.624,1620971999999,281056229.92235,121473,39560.845,151116804.84841,0
1620972000000,3848.82,3864.83,3785.00,3811.75,85633.204,1620975599999,327080511.59048,136580,39456.020,150717393.55636,0
1620975600000,3811.75,3891.30,3811.74,3884.89,119156.572,1620979199999,460691201.99593,164351,62346.894,241085580.42371,0
1620979200000,3884.89,3936.29,3861.77,3936.15,143132.125,1620982799999,557628759.33526,192883,71613.269,279111359.38023,0
1620982800000,3936.16,3982.00,3911.27,3946.99,139980.124,1620986399999,553011779.19993,188949,65722.982,259702226.96927,0
1620986400000,3946.99,3990.00,3935.95,3990.00,98933.425,1620989999999,391930116.19401,145662,49029.439,194307757.18564,0
1620990000000,3990.00,4032.05,3970.54,4001.21,145202.890,1620993599999,581440118.70695,199349,70959.788,284171146.16257,0
1620993600000,4001.21,4014.50,3954.57,4001.93,116678.455,1620997199999,464892454.41779,156385,54978.592,219097296.10725,0
1620997200000,4002.20,4067.31,3955.00,4064.62,154859.465,1621000799999,621136805.04708,198428,75530.123,303021837.69921,0
1621000800000,4064.61,4093.80,4030.00,4086.78,131023.617,1621004399999,531715797.24090,176974,67042.994,272119420.24965,0
1621004400000,4087.02,4166.28,4085.58,4132.09,254567.491,1621007999999,1050272881.89423,309922,125872.550,519446279.98864,0
1621008000000,4132.10,4175.00,4080.49,4114.14,217326.354,1621011599999,897404383.31628,271495,99411.491,410648575.64043,0
1621011600000,4114.03,4146.08,4095.88,4098.27,92530.482,1621015199999,381269261.52852,134778,44312.433,182632143.36095,0
1621015200000,4098.28,4118.93,4056.25,4096.83,115757.107,1621018799999,473489943.10862,154747,57288.309,234333149.72795,0
1621018800000,4096.83,4097.24,4046.87,4052.11,101479.622,1621022399999,412505299.64472,133021,49326.420,200520488.86234,0
1621022400000,4052.39,4081.00,3975.15,3990.25,173918.805,1621025999999,699397124.76452,220418,82442.927,331654468.36030,0
1621026000000,3990.37,4058.16,3983.25,4057.28,103918.574,1621029599999,417980332.02530,144723,51684.546,207911325.86213,0
1621029600000,4057.29,4108.22,4029.08,4075.05,99931.365,1621033199999,406978894.27086,138764,51905.079,211404559.17174,0
1621033200000,4075.05,4109.04,4064.33,4079.99,66269.088,1621036799999,270908486.07557,101027,30541.746,124867990.76652,0
1621036800000,4079.98,4137.21,4015.36,4037.62,143409.299,1621040399999,584215807.38146,211522,68183.916,277775756.41173,0
1621040400000,4037.63,4123.66,4029.00,4116.18,98813.876,1621043999999,404342888.91206,153731,50745.500,207643280.09360,0
1621044000000,4116.18,4117.73,4055.53,4062.64,73096.139,1621047599999,298856905.42939,111519,34110.340,139460726.17203,0
1621047600000,4062.63,4064.43,4022.34,4029.54,87211.713,1621051199999,352658605.87346,113988,39409.935,159415782.02334,0
1621051200000,4029.55,4063.54,3998.00,4007.55,78551.762,1621054799999,316921875.35009,111962,36035.018,145496502.94826,0
1621054800000,4007.55,4049.96,3983.00,4041.90,95419.117,1621058399999,383161548.27219,132893,48181.906,193550129.58936,0
1621058400000,4041.90,4042.76,3932.76,3967.00,151547.626,1621061999999,603785323.38773,191437,68801.390,274159939.51264,0
1621062000000,3967.00,3969.45,3897.01,3913.39,164806.159,1621065599999,648381915.39484,220877,77523.201,305074870.21195,0
1621065600000,3913.40,3939.90,3868.39,3918.57,165075.044,1621069199999,645754513.94318,213270,79954.062,312854984.53106,0
1621069200000,3918.57,3967.00,3857.00,3900.08,171651.651,1621072799999,670857703.09183,224687,86750.312,339057658.01751,0
1621072800000,3900.08,3900.08,3804.05,3852.08,195550.314,1621076399999,752624682.69876,287429,91529.316,352315294.61772,0
1621076400000,3852.07,3918.00,3850.00,3907.69,133885.253,1621079999999,520031305.18740,173747,72954.051,283465459.20424,0
1621080000000,3907.68,3937.80,3864.96,3919.78,113658.299,1621083599999,444177220.39370,157494,55878.571,218402859.78954,0
1621083600000,3919.78,3936.36,3872.65,3893.24,107045.272,1621087199999,417973196.84018,133377,48987.255,191311513.29590,0
1621087200000,3893.25,3924.23,3831.00,3904.63,159828.957,1621090799999,620405534.43666,195972,78199.817,303711073.22755,0
1621090800000,3904.63,3924.98,3861.48,3877.83,82772.375,1621094399999,321981599.00588,125600,39827.123,154931582.58077,0
1621094400000,3877.83,3878.99,3730.58,3775.74,285227.234,1621097999999,1081139419.38234,361689,135018.160,511837716.28766,0
1621098000000,3775.56,3793.30,3707.00,3749.67,194689.512,1621101599999,729757526.11472,238157,93903.095,352083927.01038,0
1621101600000,3749.68,3780.78,3713.13,3754.39,110830.668,1621105199999,415859780.97967,156507,53438.459,200612931.14515,0
1621105200000,3754.17,3766.56,3655.00,3758.74,210732.962,1621108799999,780788507.02295,267447,105206.593,390032235.95966,0
1621108800000,3758.72,3820.00,3749.10,3793.62,133552.387,1621112399999,505783966.76870,176526,65933.343,249721774.74302,0
1621112400000,3793.63,3825.00,3785.00,3809.84,61770.195,1621115999999,235216851.91519,99997,29472.566,112260918.82156,0
1621116000000,3809.84,3832.83,3731.74,3769.74,106508.414,1621119599999,403263329.64231,145429,50127.806,189796906.53663,0
1621119600000,3769.69,3776.68,3634.44,3648.98,195615.979,1621123199999,721444942.62578,268217,91474.441,337464128.54718,0
1621123200000,3649.01,3815.00,3624.11,3769.52,247535.167,1621126799999,926052047.52229,351090,123229.509,460967214.95021,0
1621126800000,3769.71,3856.00,3768.80,3832.41,122355.249,1621130399999,467803571.03440,175533,61917.912,236736550.44237,0
1621130400000,3832.63,3844.32,3811.00,3817.51,51708.845,1621133999999,197816980.14869,92611,25261.691,96656901.39219,0
1621134000000,3817.29,3843.62,3776.77,3829.71,68291.878,1621137599999,260096396.50771,104790,32491.419,123775527.66441,0
1621137600000,3829.71,3847.00,3799.20,3799.61,60755.628,1621141199999,232142728.60159,92816,29250.204,111792908.09222,0
1621141200000,3799.61,3821.60,3776.00,3785.68,56892.360,1621144799999,216211309.94208,85565,28682.945,109019223.20214,0
1621144800000,3785.68,3882.76,3780.76,3862.00,106200.351,1621148399999,409252699.51250,147627,55045.331,212062569.09772,0
1621148400000,3862.00,3870.76,3826.86,3869.17,66653.950,1621151999999,256498863.34843,96518,34389.743,132364709.59035,0
1621152000000,3869.17,3870.94,3792.22,3800.75,99529.040,1621155599999,380355048.18484,129084,44331.764,169380968.29569,0
1621155600000,3800.76,3834.77,3798.52,3817.55,67597.909,1621159199999,258001830.88213,90375,37779.017,144201762.76629,0
1621159200000,3817.56,3865.26,3815.31,3849.66,61382.855,1621162799999,235825522.69371,95463,31185.659,119840991.27233,0
1621162800000,3849.67,3851.17,3789.29,3793.57,73311.999,1621166399999,280037226.82639,105884,31122.597,118842480.27129,0
1621166400000,3793.56,3807.90,3704.26,3713.10,135699.905,1621169999999,509485495.73438,177593,63406.381,238044355.84857,0
1621170000000,3713.10,3734.84,3680.24,3729.59,160659.141,1621173599999,596747476.47276,198424,82189.216,305368362.07522,0
1621173600000,3729.59,3758.27,3655.78,3678.88,171236.857,1621177199999,634383637.08303,203190,80692.319,299048192.28014,0
1621177200000,3678.88,3696.02,3632.94,3636.50,155907.095,1621180799999,571273421.41051,192079,73885.113,270842242.85489,0
1621180800000,3637.06,3675.94,3555.00,3580.03,331648.083,1621184399999,1196893054.15801,410947,155346.105,560889086.16911,0
1621184400000,3580.04,3630.90,3450.00,3607.37,427905.612,1621187999999,1514884687.53827,510351,206616.930,732168868.70997,0
1621188000000,3607.36,3668.23,3470.00,3478.47,356204.460,1621191599999,1272059969.36850,458785,172116.260,615101944.88590,0
1621191600000,3477.96,3526.38,3348.00,3423.77,455074.268,1621195199999,1567223921.24183,547133,217830.500,750722508.66103,0
1621195200000,3423.81,3470.00,3353.60,3364.99,330327.168,1621198799999,1127015818.78714,450257,163378.651,557507307.38794,0
1621198800000,3364.96,3513.34,3354.09,3478.02,259488.669,1621202399999,889155606.51270,366775,129734.412,444453440.42656,0
1621202400000,3478.02,3575.66,3472.61,3532.00,205571.922,1621205999999,726609021.29081,249518,100524.856,355258436.04542,0
1621206000000,3532.42,3589.00,3515.06,3581.39,151999.747,1621209599999,540274494.89393,181658,74459.908,264816053.91838,0
1621209600000,3581.39,3587.00,3461.32,3469.02,173456.298,1621213199999,611880067.94356,209677,84794.485,299332538.92573,0
1621213200000,3468.95,3480.00,3385.00,3422.22,219463.933,1621216799999,751222675.44341,280700,105960.171,362793026.27727,0
1621216800000,3422.21,3461.97,3368.00,3388.41,171149.207,1621220399999,583436947.09885,189278,84679.330,288748030.82704,0
1621220400000,3388.41,3404.96,3213.89,3247.02,462489.135,1621223999999,1522083630.22392,474401,211700.980,696907274.64975,0
1621224000000,3247.12,3333.99,3125.00,3329.53,465038.195,1621227599999,1511088860.13060,506510,225781.368,734536110.02151,0
1621227600000,3329.54,3348.59,3217.57,3346.20,291297.125,1621231199999,957204953.96345,312139,146344.410,481009309.59102,0
1621231200000,3346.24,3450.57,3339.01,3402.76,372243.451,1621234799999,1269046293.79202,405771,176985.342,603383546.71691,0
1621234800000,3402.69,3528.84,3400.48,3521.13,205395.004,1621238399999,712473341.58036,255350,104572.132,362724450.47009,0
1621238400000,3520.98,3578.75,3473.00,3541.89,244165.871,1621241999999,861213179.51230,284971,118189.006,417001106.47486,0
1621242000000,3541.89,3555.66,3478.03,3514.49,152884.840,1621245599999,536717419.37886,187144,73510.825,258120756.78431,0
1621245600000,3514.49,3526.63,3442.00,3449.22,159658.884,1621249199999,555599776.71819,182201,72248.187,251531163.39839,0
1621249200000,3449.23,3530.19,3432.22,3521.00,140975.663,1621252799999,492101335.95441,183040,71598.418,249989900.75524,0
1621252800000,3521.87,3548.95,3456.01,3481.77,132282.074,1621256399999,463324311.31198,177983,64366.352,225467525.22235,0
1621256400000,3481.94,3494.58,3418.28,3459.13,133568.017,1621259999999,460905046.47587,175355,61500.144,212276198.97815,0
1621260000000,3459.13,3467.88,3353.97,3394.13,220382.466,1621263599999,748320364.84892,252236,106481.190,361574829.88917,0
1621263600000,3394.13,3418.00,3271.60,3290.32,270694.957,1621267199999,903101158.38193,338649,131400.882,438426657.95344,0
1621267200000,3290.65,3341.06,3205.00,3209.74,316645.580,1621270799999,1038224362.67785,374906,151080.718,495530190.81637,0
1621270800000,3209.69,3252.84,3125.62,3204.55,369196.260,1621274399999,1178863549.83754,428062,185543.159,592610762.56631,0
1621274400000,3204.33,3378.00,3170.21,3351.84,323507.981,1621277999999,1063237153.75349,367858,164391.503,540253536.96137,0
1621278000000,3351.83,3403.79,3346.00,3382.47,170451.325,1621281599999,575561650.29996,207290,82540.237,278765822.07358,0
1621281600000,3382.57,3454.65,3368.28,3439.99,130963.756,1621285199999,447755591.65626,172315,66000.715,225639445.87700,0
1621285200000,3440.00,3441.98,3249.81,3263.88,184461.994,1621288799999,616643552.33483,225423,81753.558,273148266.06721,0
1621288800000,3263.88,3348.32,3192.84,3227.91,223309.197,1621292399999,728648361.64294,284102,111582.018,364214275.35246,0
1621292400000,3227.81,3322.51,3201.18,3283.58,211605.387,1621295999999,691013730.53016,288373,109566.178,357840691.89542,0
1621296000000,3283.23,3378.93,3240.06,3357.60,195754.590,1621299599999,652516014.13518,277891,100014.135,333404061.64822,0
1621299600000,3357.68,3420.00,3351.67,3404.03,121726.673,1621303199999,412227968.34367,177102,60427.223,204641005.79516,0
1621303200000,3403.80,3421.53,3350.09,3408.00,107830.967,1621306799999,364641259.20403,154748,53421.052,180740701.12319,0
1621306800000,3407.99,3410.00,3375.00,3385.99,71817.908,1621310399999,243562182.00574,114915,34130.496,115774617.15830,0
1621310400000,3386.00,3533.00,3381.02,3511.44,191792.219,1621313999999,665559250.82940,244785,101521.079,352189955.15340,0
1621314000000,3511.43,3550.00,3493.95,3523.42,128241.188,1621317599999,452257995.08360,175643,63277.874,223167095.20756,0
1621317600000,3523.42,3559.55,3459.65,3466.80,145563.486,1621321199999,511514771.14084,186317,67096.787,235882077.11055,0
1621321200000,3466.80,3516.00,3465.00,3513.89,121408.368,1621324799999,424074412.40140,156752,64368.417,224895626.35549,0
1621324800000,3513.82,3529.94,3473.16,3484.12,109916.479,1621328399999,385222674.63140,142998,52512.264,184134363.65850,0
1621328400000,3484.11,3495.82,3437.00,3473.43,119870.317,1621331999999,415349147.25080,158196,61097.932,211754700.10194,0
1621332000000,3473.42,3519.00,3447.55,3519.00,91741.032,1621335599999,320173009.92726,130141,50061.149,174746646.87833,0
1621335600000,3518.99,3570.27,3493.13,3538.74,125381.106,1621339199999,442660345.06069,164827,66591.869,235215570.99633,0
1621339200000,3538.74,3545.00,3392.66,3422.08,267685.322,1621342799999,927729510.67165,294512,127652.148,442383690.63318,0
1621342800000,3421.59,3441.25,3345.97,3370.24,291482.743,1621346399999,988665167.38864,325309,142118.698,482131501.87094,0
1621346400000,3369.98,3371.17,3260.00,3316.72,345694.302,1621349999999,1143106305.04732,389647,175519.105,580445501.69892,0
1621350000000,3316.71,3398.00,3276.83,3346.93,270697.171,1621353599999,908250306.60844,308183,138100.308,463392428.28147,0
1621353600000,3346.94,3439.91,3311.54,3425.60,248639.526,1621357199999,839568358.04190,307351,124214.401,419708637.34111,0
1621357200000,3425.41,3440.00,3388.62,3399.67,129535.287,1621360799999,442543533.48646,167240,63384.704,216662068.59753,0
1621360800000,3399.66,3399.80,3331.01,3365.61,156786.314,1621364399999,527511848.26373,209257,77050.601,259268534.69268,0
1621364400000,3365.56,3421.22,3328.00,3404.06,155004.400,1621367999999,522516170.50644,201722,77731.933,262067647.44935,0
1621368000000,3403.91,3452.10,3362.57,3432.15,116928.005,1621371599999,399443361.57942,167408,58270.816,199107202.79124,0
1621371600000,3432.00,3466.70,3390.00,3404.38,89668.029,1621375199999,307916601.16275,125744,43647.880,149931317.87533,0
1621375200000,3404.38,3424.93,3366.92,3371.85,80865.423,1621378799999,274901461.78085,119773,38435.933,130704263.14301,0
1621378800000,3371.85,3403.81,3325.00,3376.35,158212.415,1621382399999,530879428.47610,188828,74470.921,249966565.93951,0
1621382400000,3377.03,3446.24,3351.00,3355.89,158084.537,1621385999999,536946205.72638,201668,78138.668,265424974.61555,0
1621386000000,3355.89,3356.61,3160.57,3192.92,335728.101,1621389599999,1090009375.57328,405145,157161.894,510161726.87236,0
1621389600000,3192.71,3238.84,3108.00,3113.84,307299.503,1621393199999,976705867.18247,348299,146791.871,467034240.72067,0
1621393200000,3113.66,3155.00,3059.62,3103.42,318909.284,1621396799999,992345751.49651,371197,154938.968,482295299.48362,0
1621396800000,3103.72,3139.34,2860.70,2936.67,711339.198,1621400399999,2112841098.92346,699134,339386.335,1007892352.86039,0
1621400400000,2936.66,3032.68,2912.47,2932.14,485353.445,1621403999999,1443567109.05100,516575,241551.774,718538991.42056,0
1621404000000,2932.14,3018.00,2926.60,2947.67,243482.985,1621407599999,723898449.92918,287052,116517.435,346480314.19502,0
1621407600000,2947.67,3014.90,2856.64,2985.31,378853.770,1621411199999,1115566137.39927,411482,187054.251,551146245.28609,0
1621411200000,2985.29,3000.00,2920.00,2980.68,246838.467,1621414799999,731219746.84453,273528,118567.243,351370783.78309,0
1621414800000,2980.41,3009.37,2934.00,2975.46,185305.607,1621418399999,550687905.27416,210556,86456.363,256993973.41110,0
1621418400000,2975.45,2986.69,2822.00,2861.98,393376.451,1621421999999,1134470700.69041,414411,184829.379,533072910.69874,0
1621422000000,2861.88,2871.74,2432.00,2723.82,1222665.449,1621425599999,3281144727.65433,1065151,573189.118,1539939024.06613,0
1621425600000,2724.63,2774.40,1960.00,2333.82,1279723.578,1621429199999,3147537427.25209,1360625,598189.265,1477431076.95655,0
1621429200000,2332.92,2618.00,1400.73,2485.17,496256.392,1621432799999,1025739739.22206,2435575,239654.625,512400512.50770,0
1621432800000,2485.74,2625.25,2286.24,2614.63,362287.568,1621436399999,884781784.51908,348610,185268.519,453193474.45672,0
1621436400000,2614.75,2780.00,2518.46,2750.70,543082.084,1621439999999,1449300660.17532,674604,272458.769,727390563.94103,0
1621440000000,2750.43,2899.67,2603.36,2856.12,536534.975,1621443599999,1476500060.79699,662037,266196.613,732837706.54418,0
1621443600000,2856.12,2927.91,2735.91,2772.52,330933.133,1621447199999,940020517.81840,447206,160770.784,456839962.49735,0
1621447200000,2772.52,2793.81,2566.94,2608.63,350696.264,1621450799999,929681439.55018,456291,170565.271,452304678.15150,0
1621450800000,2608.63,2660.93,2558.15,2603.57,256947.232,1621454399999,670239335.58666,375582,125005.937,326488786.49049,0
1621454400000,2603.48,2718.07,2521.78,2525.28,225774.516,1621457999999,593414863.83543,340184,110119.403,289696505.92311,0
1621458000000,2524.96,2600.00,2426.39,2588.31,190494.879,1621461599999,478608503.49571,268143,98602.030,247906867.09620,0
1621461600000,2588.15,2715.47,2550.97,2658.08,238013.958,1621465199999,631898674.85418,313684,119548.807,317417867.85298,0
1621465200000,2658.60,2674.00,2430.00,2442.98,346435.852,1621468799999,886398806.50601,423801,165462.926,423595098.60324,0
1621468800000,2444.02,2547.58,2150.00,2231.06,587178.643,1621472399999,1372503758.50986,705092,287103.369,671629216.25358,0
1621472400000,2231.64,2391.49,2171.90,2340.59,519038.897,1621475999999,1190009424.85907,674275,264103.299,605805582.36436,0
1621476000000,2340.60,2484.37,2320.00,2466.56,258465.994,1621479599999,623705956.50306,367124,134070.378,323638686.04517,0
1621479600000,2466.57,2501.34,2410.44,2472.68,193843.029,1621483199999,475946472.75453,268699,95305.216,234112779.06361,0
1621483200000,2472.49,2593.24,2455.49,2563.47,224213.898,1621486799999,571090903.92809,305237,116832.021,297491967.79580,0
1621486800000,2563.47,2664.85,2559.18,2655.24,216329.022,1621490399999,566423110.63484,287751,108844.793,285014684.43245,0
1621490400000,2655.65,2692.11,2576.18,2644.86,227046.340,1621493999999,598494917.81696,278173,113377.274,299039222.14319,0
1621494000000,2644.86,2780.24,2644.28,2711.74,252629.319,1621497599999,687178559.50059,326338,129505.299,352302105.25929,0
1621497600000,2711.90,2749.34,2660.23,2696.24,169814.520,1621501199999,458083919.87454,243018,83938.820,226509550.37695,0
1621501200000,2696.24,2702.71,2569.13,2674.28,242073.005,1621504799999,639269221.73713,318003,122150.100,322605773.51419,0
1621504800000,2674.29,2721.64,2645.00,2712.57,200987.832,1621508399999,538859082.41713,267530,102499.052,274862330.99447,0
1621508400000,2712.46,2760.43,2671.00,2754.57,187498.222,1621511999999,508914785.51763,247486,92017.086,249844197.49861,0
1621512000000,2754.94,2903.59,2708.39,2873.99,300425.684,1621515599999,847299499.81267,393412,152773.059,430989406.60963,0
1621515600000,2874.00,2990.85,2851.63,2903.61,318384.645,1621519199999,931528123.55244,418795,157152.380,459955012.71683,0
1621519200000,2903.61,2958.22,2865.34,2893.33,214480.739,1621522799999,625093563.36292,310662,105231.101,306796153.95765,0
1621522800000,2893.62,2955.00,2859.82,2904.70,186658.200,1621526399999,543274760.97133,262263,89224.696,259726844.14863,0
1621526400000,2904.71,2907.61,2580.00,2701.18,727221.690,1621529999999,1969774138.39280,860229,357416.448,967798437.85306,0
1621530000000,2700.61,2779.87,2637.76,2757.38,244885.029,1621533599999,665885938.63897,369198,123800.876,336735749.32436,0
1621533600000,2757.02,2811.56,2716.29,2779.33,157408.272,1621537199999,435447097.12731,236441,80122.763,221729037.96863,0
1621537200000,2779.56,2817.34,2747.09,2782.80,136619.359,1621540799999,381194979.24732,205907,67740.095,188994333.86562,0
1621540800000,2782.11,2832.37,2747.48,2760.83,130501.443,1621544399999,364350604.77373,195428,63036.641,175965397.30126,0
1621544400000,2760.84,2839.09,2724.13,2836.01,88977.651,1621547999999,248144423.72309,130949,43799.134,122218217.77191,0
1621548000000,2836.30,2863.38,2713.48,2840.65,154444.941,1621551599999,430930388.48568,225321,76470.674,213304861.86466,0
1621551600000,2840.61,2859.23,2739.23,2768.42,158130.366,1621555199999,440546935.38240,255602,78588.995,218957049.67705,0
1621555200000,2768.42,2932.56,2761.64,2904.41,157758.319,1621558799999,450548387.33790,263475,82519.339,235726295.58819,0
1621558800000,2905.02,2940.00,2879.92,2897.70,98048.611,1621562399999,284709556.04614,171967,48573.212,141095612.67814,0
1621562400000,2897.68,2898.28,2835.33,2855.51,105244.505,1621565999999,301391802.74042,162944,50320.284,144110629.40058,0
1621566000000,2855.50,2855.82,2770.64,2789.91,123396.592,1621569599999,346725605.60498,181398,59866.302,168230170.19830,0
1621569600000,2789.91,2806.96,2737.39,2778.99,130516.227,1621573199999,361710354.51145,189094,66182.189,183484980.95819,0
1621573200000,2778.85,2807.24,2727.90,2751.87,120573.386,1621576799999,333224593.57344,170187,58747.526,162424843.63600,0
1621576800000,2751.99,2779.00,2701.97,2765.14,159520.318,1621580399999,436014191.92686,210639,79427.932,217189311.65443,0
1621580400000,2765.26,2770.00,2679.01,2687.30,136850.890,1621583999999,371674373.10452,201428,65887.135,178986220.21286,0
1621584000000,2687.51,2707.64,2623.98,2703.60,192369.747,1621587599999,514655564.29536,263856,96749.142,258956384.83377,0
1621587600000,2703.61,2785.80,2702.32,2761.45,144725.483,1621591199999,397243824.01666,189369,75876.809,208245639.93476,0
1621591200000,2761.46,2769.59,2680.78,2690.92,130549.755,1621594799999,356886577.65786,178549,61207.464,167404819.52124,0
1621594800000,2690.91,2718.14,2653.00,2712.18,159442.741,1621598399999,427225423.32563,213218,80983.349,217045134.20191,0
1621598400000,2712.17,2739.17,2640.05,2649.02,168958.471,1621601999999,454698277.37280,233222,78425.194,211067682.25637,0
1621602000000,2649.32,2733.06,2631.50,2722.74,139008.603,1621605599999,374170770.30634,191665,75302.549,202723417.58744,0
1621605600000,2722.75,2762.34,2374.14,2518.70,888593.724,1621609199999,2252781350.55021,956194,434499.759,1101369466.86039,0
1621609200000,2518.70,2578.84,2397.24,2422.59,472094.914,1621612799999,1175637753.89535,620382,235534.967,586672999.82547,0
1621612800000,2422.59,2523.37,2356.84,2452.23,518388.419,1621616399999,1269702700.71164,599642,267222.803,654986464.83880,0
1621616400000,2452.24,2507.20,2425.08,2492.72,248254.396,1621619999999,611448016.35161,298310,125743.625,309813532.79376,0
1621620000000,2492.77,2492.78,2382.00,2476.78,225827.591,1621623599999,549841856.42140,278526,112353.628,273577787.16460,0
1621623600000,2476.76,2478.66,2308.18,2351.42,372179.822,1621627199999,885946651.61942,423447,182771.664,435016404.93182,0
1621627200000,2351.42,2375.60,2238.00,2249.17,362535.627,1621630799999,834215587.29848,429786,176812.723,406999912.37263,0
1621630800000,2248.82,2397.96,2097.99,2389.84,559260.359,1621634399999,1254158472.90762,615579,278153.245,623784404.77552,0
1621634400000,2389.52,2438.00,2331.90,2380.61,250176.960,1621637999999,595200063.38807,321955,122195.023,290851605.52967,0
1621638000000,2380.59,2435.00,2350.00,2431.01,177308.727,1621641599999,425883286.81050,254963,87525.762,210315666.76359,0
1621641600000,2431.24,2468.00,2381.76,2447.83,170599.034,1621645199999,412718647.77914,221714,86885.458,210213787.38028,0
1621645200000,2447.98,2483.67,2407.29,2445.58,136969.281,1621648799999,335414536.62697,177206,67152.387,164462660.40376,0
1621648800000,2445.57,2485.00,2383.88,2393.35,154335.304,1621652399999,375743228.06381,202353,73619.472,179300178.21755,0
1621652400000,2393.43,2417.29,2306.54,2331.50,212127.492,1621655999999,499314382.40228,271116,104817.732,246823264.42275,0
1621656000000,2331.50,2354.45,2212.34,2268.72,252616.951,1621659599999,575389452.09219,329606,124505.637,283695731.06146,0
1621659600000,2268.25,2284.00,2151.63,2233.86,350154.308,1621663199999,774955559.29273,423277,174960.151,387231029.32560,0
1621663200000,2233.80,2258.10,2170.53,2251.09,250497.330,1621666799999,554641576.27759,311084,129122.414,286042463.99723,0
1621666800000,2250.72,2259.68,2185.29,2249.37,189281.425,1621670399999,420921265.27152,240886,95380.932,212174813.77478,0
1621670400000,2249.21,2373.99,2246.39,2346.48,278397.067,1621673999999,647312838.97774,304577,138052.633,320715696.80531,0
1621674000000,2346.46,2388.88,2277.35,2363.64,252640.406,1621677599999,589962148.20183,279432,122596.256,286447817.13375,0
1621677600000,2363.83,2479.00,2313.63,2463.99,260195.247,1621681199999,624538114.02213,321107,139283.106,334429982.18837,0
1621681200000,2464.00,2476.43,2395.23,2415.73,160666.591,1621684799999,390291556.16295,208348,76924.345,186843852.24092,0
1621684800000,2415.94,2454.83,2375.32,2392.31,192972.310,1621688399999,466394919.24003,246084,94078.730,227338968.99563,0
1621688400000,2392.53,2489.65,2381.77,2439.12,168239.036,1621691999999,410793584.57882,232526,88200.818,215434688.72369,0
1621692000000,2439.10,2455.21,2325.37,2363.13,239305.129,1621695599999,569726968.96583,295648,114110.285,271731133.39656,0
1621695600000,2362.77,2399.41,2291.00,2367.85,264656.383,1621699199999,619857763.58068,328612,132744.361,311093881.53620,0
1621699200000,2368.40,2399.00,2323.00,2353.80,184967.214,1621702799999,436739603.48989,254227,92806.199,219267164.90755,0
1621702800000,2354.03,2373.91,2265.00,2287.65,164111.257,1621706399999,379720065.88867,228913,78890.814,182636557.11092,0
1621706400000,2287.66,2304.27,2266.85,2296.53,122541.154,1621709999999,280141729.04852,173565,62696.766,143368669.34772,0
1621710000000,2296.54,2328.30,2251.83,2255.68,108559.538,1621713599999,248888434.81261,168180,54641.545,125345738.33956,0
1621713600000,2255.75,2372.59,2254.39,2353.63,157955.261,1621717199999,366704585.70919,198562,81411.667,189265979.20580,0
1621717200000,2353.61,2382.00,2340.65,2364.84,74501.408,1621720799999,175616928.17720,119730,37344.767,88081524.01948,0
1621720800000,2364.83,2385.50,2315.13,2339.78,116742.232,1621724399999,273377913.90800,174234,56279.625,131792809.14502,0
1621724400000,2339.80,2374.00,2281.69,2295.15,101788.163,1621727999999,236986924.95504,150641,50106.586,116709008.13985,0
1621728000000,2295.46,2365.98,2251.28,2363.55,194243.511,1621731599999,447601672.05988,250916,98885.159,227889016.74294,0
1621731600000,2363.43,2383.41,2341.28,2343.65,86471.994,1621735199999,204403362.43356,131766,42565.411,100644029.64725,0
1621735200000,2343.64,2357.00,2273.07,2295.35,121591.535,1621738799999,280864447.38336,166011,57965.479,133928194.24256,0
1621738800000,2295.36,2335.14,2280.48,2318.74,106257.456,1621742399999,245495574.20887,144129,52521.748,121393447.08150,0
1621742400000,2318.74,2318.74,2269.54,2284.92,108849.459,1621745999999,249308128.71320,155473,51068.215,116973698.75496,0
1621746000000,2284.92,2284.92,2200.06,2231.75,184637.408,1621749599999,412576894.62926,226970,87237.238,194918377.69884,0
1621749600000,2231.74,2261.94,2187.25,2213.52,193507.764,1621753199999,428973085.64261,239373,92790.754,205842413.31008,0
1621753200000,2213.53,2219.00,2127.20,2158.08,233780.538,1621756799999,507277140.97045,288065,110687.016,240159008.66062,0
1621756800000,2158.23,2158.53,1994.76,2032.69,609027.535,1621760399999,1264908346.10214,617521,290432.511,603516172.70254,0
1621760400000,2033.03,2093.29,1984.55,2033.85,522834.620,1621763999999,1066679640.25852,574284,266667.719,544491636.70874,0
1621764000000,2034.06,2172.90,2027.29,2112.83,371829.222,1621767599999,786339782.42910,394449,193650.004,409417892.12838,0
1621767600000,2112.65,2152.60,2080.83,2115.07,221194.839,1621771199999,469105252.51137,267962,114840.587,243610880.23590,0
1621771200000,2115.07,2139.00,1888.00,1939.05,653784.155,1621774799999,1303523167.30533,659420,306582.476,611869599.24606,0
1621774800000,1938.78,1980.00,1864.88,1968.29,703295.252,1621778399999,1351442155.16451,783489,360470.733,693346146.99424,0
1621778400000,1968.29,2019.00,1908.40,1976.67,374212.313,1621781999999,734922470.41609,421618,193438.783,380123540.86739,0
1621782000000,1976.66,1985.99,1894.25,1925.20,311190.918,1621785599999,601941807.86795,365614,149296.147,288796540.27705,0
1621785600000,1925.21,1957.99,1728.85,1847.80,891690.551,1621789199999,1623337980.08910,897348,430458.945,783331655.75115,0
1621789200000,1848.46,2000.00,1840.52,1912.89,475459.278,1621792799999,919953443.40899,530047,246489.592,476878797.22195,0
1621792800000,1913.44,1951.22,1815.00,1896.45,338748.892,1621796399999,639328942.43166,379886,173750.453,328070730.60512,0
1621796400000,1896.45,1995.53,1874.20,1967.04,255655.072,1621799999999,498250953.77921,297505,129635.335,252600091.74508,0
1621800000000,1967.04,2098.26,1966.71,2063.96,263721.134,1621803599999,539247478.97299,305644,136216.492,278411390.74882,0
1621803600000,2063.93,2148.93,2060.49,2095.00,197817.275,1621807199999,415283356.83436,242843,97971.083,205750430.99756,0
1621807200000,2094.49,2149.73,2046.00,2063.18,215930.129,1621810799999,452901193.67236,254976,101752.620,213577819.57985,0
1621810800000,2063.18,2121.98,2063.18,2096.63,161938.786,1621814399999,339432571.64881,192240,83309.392,174672923.04791,0
1621814400000,2096.62,2198.64,2096.59,2134.35,245289.721,1621817999999,528906839.62674,272598,125033.597,269709660.24950,0
1621818000000,2133.62,2150.49,2079.00,2123.13,183680.545,1621821599999,388920687.09845,224272,90356.128,191383628.28101,0
1621821600000,2123.14,2168.00,2090.49,2165.38,156639.851,1621825199999,333616210.46175,202924,80718.930,171975333.08701,0
1621825200000,2165.41,2197.94,2134.05,2141.55,162647.787,1621828799999,352773983.88290,205609,81672.746,177206225.04978,0
1621828800000,2141.55,2156.74,2082.56,2104.41,154232.722,1621832399999,326819806.42309,181663,72680.421,154041361.86937,0
1621832400000,2104.40,2157.03,2096.84,2134.09,145226.299,1621835999999,308756851.77114,171356,75540.541,160674087.43971,0
1621836000000,2134.11,2191.56,2107.09,2188.32,148940.549,1621839599999,320164564.76690,176514,81309.858,174883308.54727,0
1621839600000,2188.32,2296.25,2187.93,2289.45,317858.920,1621843199999,714904535.13149,333762,165047.663,371125644.82051,0
1621843200000,2289.42,2318.83,2241.82,2290.90,276870.623,1621846799999,630972793.81456,281876,136210.883,310538288.88868,0
1621846800000,2290.76,2290.91,2231.00,2231.32,165981.184,1621850399999,375273161.19369,203481,81038.017,183238080.15363,0
1621850400000,2231.31,2280.00,2222.29,2262.46,201533.575,1621853999999,454022506.77428,232351,102892.339,231872973.78392,0
1621854000000,2262.46,2376.00,2255.75,2366.71,304535.131,1621857599999,706974712.01706,334524,160593.652,372740342.87865,0
1621857600000,2366.70,2468.09,2340.20,2422.34,369759.581,1621861199999,889233355.94615,415882,189788.750,456522814.47912,0
1621861200000,2422.26,2441.26,2340.00,2373.27,352540.795,1621864799999,841549130.62140,361651,169738.072,405132825.69702,0
1621864800000,2373.49,2474.58,2373.49,2424.07,290496.346,1621868399999,703233073.66766,316981,149975.295,363085983.47036,0
1621868400000,2424.44,2529.00,2401.52,2508.87,317297.935,1621871999999,785556149.08796,369108,164953.359,408539350.39384,0
1621872000000,2508.57,2560.00,2415.51,2467.48,349961.291,1621875599999,865008151.03649,394354,170069.414,420416455.37448,0
1621875600000,2467.72,2546.00,2433.92,2543.85,203699.123,1621879199999,507455911.12207,243608,107773.331,268717174.51993,0
1621879200000,2543.79,2598.19,2519.46,2552.00,241732.199,1621882799999,618381383.19684,283476,120723.125,308875329.85513,0
1621882800000,2552.00,2665.00,2520.64,2651.37,274124.218,1621886399999,711141866.42645,335700,142072.988,368569911.45693,0
1621886400000,2651.22,2675.00,2561.49,2618.82,250028.516,1621889999999,654447529.73686,297418,122666.035,321148518.82572,0
1621890000000,2618.80,2670.00,2582.42,2591.80,185605.396,1621893599999,488003309.07241,226985,87322.217,229685771.83188,0
1621893600000,2592.04,2647.64,2530.00,2588.86,248550.105,1621897199999,643525552.05120,285465,124389.457,322185773.51131,0
1621897200000,2588.97,2657.00,2573.18,2649.27,167033.864,1621900799999,436706260.99444,221238,85925.667,224737708.12306,0
1621900800000,2649.49,2750.00,2615.89,2710.76,281206.256,1621904399999,760489475.24779,342255,141043.990,381454868.15423,0
1621904400000,2710.76,2736.58,2636.15,2660.27,192201.565,1621907999999,514330941.74850,239961,89463.627,239410982.81762,0
1621908000000,2660.02,2676.46,2560.63,2573.04,257495.423,1621911599999,672622185.82935,293272,124437.060,325148201.21934,0
1621911600000,2572.77,2594.75,2538.03,2584.01,203205.399,1621915199999,521473712.30691,267231,102831.108,263943917.17325,0
1621915200000,2584.01,2616.12,2520.66,2588.70,229113.898,1621918799999,590098323.39817,276223,115112.532,296611713.94342,0
1621918800000,2588.69,2599.74,2542.36,2593.56,125107.762,1621922399999,321983397.81880,180550,61685.518,158786647.48467,0
1621922400000,2593.29,2678.16,2563.41,2658.40,200185.019,1621925999999,527016279.58884,241012,108059.698,284465369.90217,0
1621926000000,2658.11,2684.20,2625.01,2660.66,130680.097,1621929599999,346262377.47641,184794,63639.844,168647359.35165,0
1621929600000,2660.67,2675.59,2569.55,2583.48,170932.918,1621933199999,447327721.22694,230922,81107.487,212304170.42009,0
1621933200000,2583.48,2593.97,2526.46,2561.54,186524.792,1621936799999,477823055.31838,224101,91940.642,235720622.57342,0
1621936800000,2561.77,2563.04,2380.60,2441.00,430462.355,1621940399999,1058342246.92069,470545,200769.639,493045154.29292,0
1621940400000,2441.01,2483.58,2388.00,2393.88,267202.130,1621943999999,651369167.11755,318419,133877.078,326483237.95278,0
1621944000000,2393.61,2466.77,2381.05,2457.38,263276.214,1621947599999,640011243.45766,302478,135786.690,330184506.84193,0
1621947600000,2457.56,2565.99,2453.18,2534.54,331285.076,1621951199999,835142345.87870,362091,170494.611,429788088.87202,0
1621951200000,2534.65,2648.84,2525.63,2583.77,304948.808,1621954799999,792920623.28475,359123,150324.271,390822922.93946,0
1621954800000,2583.77,2634.00,2531.51,2610.51,459881.625,1621958399999,1187905685.12737,478110,234708.686,606432880.83113,0
1621958400000,2610.10,2613.08,2546.00,2572.36,202943.401,1621961999999,523217210.49149,259770,100355.336,258764458.59746,0
1621962000000,2572.19,2598.73,2520.00,2586.95,179341.971,1621965599999,459564923.16712,225705,89450.066,229245192.08100,0
1621965600000,2586.72,2625.00,2564.62,2576.04,128516.285,1621969199999,333172528.50622,179601,63457.031,164562726.96484,0
1621969200000,2576.05,2593.65,2481.59,2512.26,185702.846,1621972799999,473188632.65859,228565,89063.288,227068618.55592,0
1621972800000,2512.26,2569.67,2504.98,2551.12,127357.548,1621976399999,323710608.96316,175307,64968.016,165119322.53026,0
1621976400000,2551.02,2623.00,2529.41,2612.01,99676.021,1621979999999,257202471.15173,153932,53442.159,137971708.24721,0
1621980000000,2612.01,2737.32,2605.63,2714.99,225919.800,1621983599999,604162225.04464,275986,116118.820,310475474.91119,0
1621983600000,2715.00,2720.00,2662.00,2706.83,139305.734,1621987199999,375167889.90197,177629,67751.589,182536163.90020,0
1621987200000,2706.82,2738.75,2642.87,2682.73,165940.886,1621990799999,445815343.07153,209288,82901.485,222810209.60635,0
1621990800000,2682.74,2774.70,2682.11,2763.42,135944.280,1621994399999,371349331.23726,178594,72055.852,196829645.46803,0
1621994400000,2763.77,2846.37,2754.24,2795.53,236122.983,1621997999999,661228781.99309,274812,115236.822,322744047.51445,0
1621998000000,2795.53,2845.00,2785.71,2839.50,126346.297,1622001599999,356072535.59300,166220,62736.261,176814514.67049,0
1622001600000,2839.74,2850.52,2771.90,2814.83,150691.976,1622005199999,422801130.21335,191115,73015.849,204917711.36603,0
1622005200000,2814.83,2844.00,2792.00,2799.86,125546.044,1622008799999,353952090.10757,159297,60672.449,171088421.19630,0
1622008800000,2799.86,2899.49,2786.00,2879.62,214856.785,1622012399999,614750712.46182,251284,110416.056,315937335.11872,0
1622012400000,2879.62,2894.61,2857.00,2890.33,109775.771,1622015999999,315596266.00294,152431,53852.897,154829567.72743,0
1622016000000,2890.34,2913.00,2815.00,2840.85,257145.677,1622019599999,733853752.87574,295420,122121.684,348624982.29012,0
1622019600000,2840.86,2871.97,2831.00,2841.67,104573.601,1622023199999,298463398.95816,149522,51521.771,147065516.89427,0
1622023200000,2841.32,2857.48,2777.00,2827.96,226062.835,1622026799999,635119298.80672,246051,110947.323,311743734.59560,0
1622026800000,2827.92,2842.95,2793.78,2834.37,125305.529,1622030399999,352703248.69886,165155,62753.613,176658935.72828,0
1622030400000,2834.36,2869.43,2822.58,2852.34,129525.575,1622033999999,369317328.31113,169678,65457.855,186647625.45681,0
1622034000000,2852.19,2852.58,2699.79,2706.59,352324.184,1622037599999,972714084.71338,392481,162356.354,448342281.00472,0
1622037600000,2706.59,2779.69,2687.33,2753.10,238650.410,1622041199999,654978594.13961,276525,121852.120,334426613.51774,0
1622041200000,2752.97,2766.97,2704.45,2747.30,199253.966,1622044799999,545532175.06003,246616,101903.440,279024208.83994,0
1622044800000,2747.29,2795.29,2703.61,2706.49,210074.481,1622048399999,578511215.48844,255607,102529.096,282462677.84048,0
1622048400000,2706.41,2749.69,2666.00,2743.36,200852.399,1622051999999,541984478.87684,238553,99759.077,269282993.11401,0
1622052000000,2743.71,2760.00,2706.03,2753.42,164131.661,1622055599999,448627215.76348,192701,82986.259,226902511.55069,0
1622055600000,2753.42,2759.49,2680.33,2741.23,164998.626,1622059199999,448590947.65652,207318,85869.010,233568551.58759,0
1622059200000,2741.17,2808.44,2723.89,2795.18,128984.772,1622062799999,358035065.50207,177203,65779.352,182573820.99278,0
1622062800000,2795.18,2830.15,2775.00,2812.18,98957.494,1622066399999,277095920.65064,145847,49161.965,137741487.61506,0
1622066400000,2812.18,2844.37,2797.13,2840.10,85616.956,1622069999999,241603474.08307,134394,42856.547,120958337.71056,0
1622070000000,2840.22,2887.42,2814.71,2884.27,100428.611,1622073599999,286628224.21228,154337,52072.258,148639301.35004,0
1622073600000,2884.16,2893.03,2781.01,2812.24,167226.125,1622077199999,472958575.82507,199774,78216.877,221149797.81338,0
1622077200000,2812.24,2819.71,2665.00,2692.06,240250.018,1622080799999,657362351.73773,291681,112527.391,307873378.65800,0
1622080800000,2692.14,2735.00,2672.35,2713.74,209695.883,1622084399999,568132510.43963,255864,106981.729,289926956.21060,0
1622084400000,2713.41,2715.25,2634.00,2681.03,226533.635,1622087999999,604421439.80473,278079,107918.381,288012991.47689,0
1622088000000,2681.16,2707.73,2646.39,2703.74,173420.375,1622091599999,464166717.05244,218300,88841.341,237870801.54938,0
1622091600000,2703.75,2740.00,2659.20,2732.85,162018.315,1622095199999,436225815.76438,200392,85466.246,230219461.43019,0
1622095200000,2732.86,2758.58,2707.47,2753.79,118025.112,1622098799999,322200400.00281,152558,59672.025,162937425.84084,0
1622098800000,2753.71,2758.15,2717.10,2736.14,99249.953,1622102399999,271792073.19088,138077,48947.884,134071055.72717,0
1622102400000,2736.14,2782.76,2684.00,2760.55,214623.919,1622105999999,588205265.98984,237592,105464.687,289092043.35373,0
1622106000000,2760.56,2817.00,2759.25,2791.44,125513.438,1622109599999,350010066.18541,164323,63293.343,176511857.55263,0
1622109600000,2791.65,2814.73,2768.05,2780.17,111156.738,1622113199999,310274496.36032,158505,53723.599,150034157.83740,0
1622113200000,2780.40,2845.00,2779.74,2828.05,136840.893,1622116799999,384861843.20766,175034,75141.213,211413270.67977,0
1622116800000,2828.04,2846.86,2776.38,2783.63,156545.167,1622120399999,439508645.84980,192197,73426.410,206199891.60053,0
1622120400000,2783.93,2867.37,2782.64,2829.32,169114.934,1622123999999,479718364.70996,213995,87020.447,246781262.95086,0
1622124000000,2829.31,2871.27,2827.01,2843.34,116162.174,1622127599999,331142197.95490,151535,59327.613,169143853.25034,0
1622127600000,2843.11,2851.58,2790.00,2806.25,162532.513,1622131199999,457389041.50123,185658,80264.947,225879586.44816,0
1622131200000,2806.25,2817.26,2755.99,2768.28,165258.274,1622134799999,459650405.59531,194639,79027.318,219847340.86936,0
1622134800000,2768.29,2798.00,2762.00,2785.78,92412.775,1622138399999,257029944.28750,127742,49850.807,138659409.97396,0
1622138400000,2785.76,2797.02,2765.38,2790.90,73676.269,1622141999999,205101747.02342,107998,34963.196,97346172.29712,0
1622142000000,2790.90,2792.53,2735.18,2758.88,102203.334,1622145599999,282085628.30144,133454,47757.685,131821353.08962,0
1622145600000,2758.68,2762.68,2720.01,2721.32,89827.689,1622149199999,246366414.46763,120344,41236.335,113130718.74725,0
1622149200000,2721.32,2788.92,2701.18,2780.05,123859.993,1622152799999,339891715.84421,157005,66368.732,182215951.90836,0
1622152800000,2780.05,2796.84,2744.66,2756.39,104775.997,1622156399999,290322768.37947,131220,50533.626,140066093.23174,0
1622156400000,2756.38,2778.80,2723.00,2742.77,100566.411,1622159999999,276173708.27875,133077,49494.902,135970589.53897,0
1622160000000,2742.77,2763.57,2700.00,2704.54,131665.962,1622163599999,359289573.29128,169560,61461.102,167753706.71674,0
1622163600000,2704.55,2717.54,2666.00,2710.32,132232.593,1622167199999,356046074.06183,169701,63281.142,170442939.46975,0
1622167200000,2710.27,2732.97,2699.58,2730.54,67258.234,1622170799999,182910523.41237,111273,34582.258,94054095.54566,0
1622170800000,2730.55,2730.55,2697.78,2716.60,78428.162,1622174399999,212878643.86920,116526,38459.392,104403863.91258,0
1622174400000,2716.49,2716.49,2647.50,2656.41,137078.262,1622177999999,366745135.38474,170012,61889.027,165679158.04317,0
1622178000000,2656.41,2678.11,2555.00,2577.68,223143.535,1622181599999,583481222.70654,254028,105386.720,275647219.65640,0
1622181600000,2577.68,2591.80,2512.18,2554.08,300612.604,1622185199999,766851352.35600,311435,150409.986,383805629.55571,0
1622185200000,2554.08,2589.00,2525.00,2566.73,192620.724,1622188799999,493014928.86321,218263,96432.292,246892302.60392,0
1622188800000,2566.69,2585.00,2484.98,2507.48,247680.623,1622192399999,629616872.73277,255872,120009.707,305137809.49026,0
1622192400000,2507.47,2516.19,2436.47,2496.97,366350.821,1622195999999,907525582.36162,375656,184672.064,457573693.37720,0
1622196000000,2497.20,2520.65,2468.00,2497.91,211109.709,1622199599999,526889963.03942,225785,109659.275,273726574.69490,0
1622199600000,2498.08,2519.65,2419.57,2437.11,279808.258,1622203199999,690815220.52006,275050,137100.292,338606402.01222,0
1622203200000,2437.11,2578.01,2422.00,2561.86,368154.783,1622206799999,930330434.70107,350173,195250.231,493365950.18316,0
1622206800000,2562.12,2618.40,2561.91,2586.98,233613.147,1622210399999,605922972.39242,243490,119613.356,310229445.74640,0
1622210400000,2586.99,2590.23,2542.31,2551.02,186059.333,1622213999999,477151093.07485,194328,94480.142,242312017.17495,0
1622214000000,2551.18,2580.00,2530.03,2558.22,169607.383,1622217599999,433791749.45792,174815,84027.123,214936134.06792,0
1622217600000,2558.19,2573.18,2470.00,2470.31,265177.246,1622221199999,668009797.45588,261425,127942.562,322398385.24569,0
1622221200000,2470.19,2512.27,2455.82,2501.44,166305.537,1622224799999,414120647.39523,194448,84656.166,210815872.83795,0
1622224800000,2501.44,2545.96,2472.48,2521.87,150035.245,1622228399999,375735243.32563,175827,77642.125,194495414.31279,0
1622228400000,2522.00,2557.50,2492.40,2500.13,135047.537,1622231999999,339595462.09290,156944,66999.373,168506600.54671,0
1622232000000,2500.13,2526.29,2417.80,2427.90,153551.315,1622235599999,379848687.56604,177734,72360.206,179139306.57349,0
1622235600000,2427.89,2446.03,2324.48,2368.79,254146.890,1622239199999,604473265.38103,291074,121800.781,289784223.60472,0
1622239200000,2368.79,2410.00,2358.00,2389.77,172663.936,1622242799999,411288062.10230,208556,87950.742,209537806.98041,0
1622242800000,2389.76,2435.00,2380.03,2411.66,110714.892,1622246399999,266725420.59336,150854,55354.304,133355165.31563,0
1622246400000,2411.65,2503.90,2394.73,2493.38,180329.571,1622249999999,441692468.25544,215936,94979.845,232733748.85031,0
1622250000000,2493.39,2542.06,2493.38,2528.32,156769.129,1622253599999,394582305.23077,180580,75295.477,189556192.63289,0
1622253600000,2528.06,2537.62,2500.00,2516.48,111335.651,1622257199999,280312989.39528,142894,55421.533,139565297.37059,0
1622257200000,2516.48,2549.25,2501.30,2527.04,105232.370,1622260799999,265629557.85547,137556,54159.266,136756188.39455,0
1622260800000,2527.04,2537.69,2463.72,2470.13,145052.198,1622264399999,363357678.26775,159124,65977.773,165332159.38122,0
1622264400000,2470.53,2577.04,2469.87,2541.56,219135.495,1622267999999,555554821.28047,232941,114297.946,289745053.92825,0
1622268000000,2541.57,2557.23,2518.00,2521.87,104971.633,1622271599999,266702980.70491,125917,49907.394,126837460.84777,0
1622271600000,2522.18,2533.11,2481.04,2489.50,127637.901,1622275199999,320017923.62544,143696,60904.909,152734959.73518,0
1622275200000,2489.34,2497.32,2439.58,2451.54,153624.249,1622278799999,379213297.23013,175196,75533.731,186517683.52640,0
1622278800000,2451.53,2462.00,2392.00,2434.78,214955.964,1622282399999,520885229.21625,231108,108504.507,262941726.25267,0
1622282400000,2435.16,2446.42,2410.55,2419.56,122692.803,1622285999999,297668321.27068,148102,59317.121,143945524.93556,0
1622286000000,2419.56,2468.58,2375.00,2449.95,237411.852,1622289599999,576554987.65938,250009,120756.732,293468908.12754,0
1622289600000,2449.95,2451.14,2378.71,2391.52,172300.819,1622293199999,415513888.45305,187938,84020.050,202656931.47243,0
1622293200000,2391.54,2404.77,2345.72,2394.28,245335.810,1622296799999,581877384.01494,254144,124776.574,296015107.27993,0
1622296800000,2393.76,2426.87,2352.07,2371.49,241027.487,1622300399999,575034974.99068,236542,124025.446,295851604.92988,0
1622300400000,2371.49,2371.86,2284.49,2329.16,370421.866,1622303999999,860754361.47518,348892,178565.062,414945461.74452,0
1622304000000,2329.16,2388.90,2291.89,2371.87,310098.860,1622307599999,723727455.13164,295414,157751.411,368395410.38794,0
1622307600000,2372.01,2372.69,2256.73,2269.00,248355.113,1622311199999,573560703.92942,251508,119983.442,277052374.59448,0
1622311200000,2268.93,2289.69,2240.70,2274.22,205792.157,1622314799999,466075100.93386,212972,101992.036,231012397.93241,0
1622314800000,2274.22,2287.47,2220.08,2248.69,195873.391,1622318399999,440764973.56421,206837,97971.652,220553781.13197,0
1622318400000,2248.70,2274.98,2208.04,2239.11,161187.752,1622321999999,360169595.71178,195696,81221.977,181537984.96064,0
1622322000000,2239.11,2280.68,2224.99,2279.09,121009.357,1622325599999,272637645.81489,162436,62648.580,141183520.54407,0
1622325600000,2279.08,2290.91,2251.33,2272.59,134363.532,1622329199999,304773962.22859,147647,64813.569,147020168.54739,0
1622329200000,2272.58,2323.00,2243.99,2277.99,183108.104,1622332799999,418525397.88451,197204,91611.950,209471509.22960,0
1622332800000,2277.99,2283.00,2179.13,2228.40,260249.486,1622336399999,578099436.11907,261836,121814.693,270659486.67402,0
1622336400000,2228.44,2249.00,2194.00,2224.12,145571.461,1622339999999,323141809.49886,171382,72515.285,161002275.52968,0
1622340000000,2224.12,2283.75,2211.94,2280.54,127811.330,1622343599999,288149834.64001,151388,65980.674,148754725.83490,0
1622343600000,2280.64,2310.00,2264.19,2296.30,161427.065,1622347199999,369294394.50996,166693,80033.226,183120969.65028,0
1622347200000,2296.55,2319.00,2275.67,2296.91,133530.528,1622350799999,306969285.74542,153283,68190.765,156792405.40951,0
1622350800000,2296.92,2385.00,2296.71,2370.00,182990.563,1622354399999,430082169.50899,199437,97997.173,230355058.66196,0
1622354400000,2369.99,2435.40,2369.99,2423.35,231555.270,1622357999999,556853683.65108,236055,116906.994,281222596.04472,0
1622358000000,2423.34,2464.10,2407.42,2451.39,203313.372,1622361599999,495159995.30287,221071,102641.516,250037033.59661,0
1622361600000,2451.37,2476.83,2412.85,2419.48,190543.364,1622365199999,464304777.05226,198591,95202.916,232023809.26882,0
1622365200000,2419.47,2444.23,2410.00,2426.14,123609.493,1622368799999,300162149.57803,149697,64121.817,155740324.69961,0
1622368800000,2425.92,2435.52,2376.00,2401.01,174592.031,1622372399999,421013270.96717,189798,82706.866,199568274.41792,0
1622372400000,2401.00,2464.00,2390.34,2462.35,172990.653,1622375999999,419142113.75453,187841,96294.088,233445745.06446,0
1622376000000,2462.72,2470.00,2361.00,2388.97,221271.660,1622379599999,533927731.99626,231354,101923.012,246003678.16085,0
1622379600000,2388.95,2406.50,2370.69,2390.11,142139.972,1622383199999,339631918.18491,161673,70119.939,167579180.01388,0
1622383200000,2390.11,2395.00,2340.00,2353.76,185376.732,1622386799999,437807521.67815,199109,94699.039,223637302.96541,0
1622386800000,2353.75,2386.86,2351.57,2382.46,122942.856,1622390399999,290886382.55983,148919,65818.110,155746867.47613,0
1622390400000,2382.46,2436.40,2364.14,2408.25,191100.204,1622393999999,458409204.68496,209799,98908.060,237259584.99562,0
1622394000000,2408.26,2438.29,2405.59,2419.83,119231.364,1622397599999,288854479.96347,141158,60249.670,145991700.41342,0
1622397600000,2419.83,2464.95,2418.60,2456.72,113983.979,1622401199999,278848291.46397,135130,57533.827,140742906.53970,0
1622401200000,2456.72,2464.00,2433.82,2443.10,82630.415,1622404799999,202423303.70752,109504,40052.252,98127897.50153,0
1622404800000,2443.09,2461.00,2421.99,2437.20,108100.470,1622408399999,263996206.69122,129237,56470.950,137937970.91910,0
1622408400000,2437.08,2450.00,2420.71,2421.60,67212.549,1622411999999,163556231.80087,103900,33364.541,81214609.67329,0
1622412000000,2421.53,2433.00,2391.53,2412.00,81336.210,1622415599999,196445621.12711,112977,37630.103,90925456.38157,0
1622415600000,2412.04,2420.98,2377.55,2386.11,99473.339,1622419199999,238100312.51896,129995,48548.556,116250257.32754,0
1622419200000,2386.11,2415.00,2350.15,2354.24,171225.910,1622422799999,406654696.91547,188690,85065.988,202088338.00316,0
1622422800000,2354.24,2363.54,2295.00,2303.53,169707.675,1622426399999,394477854.31240,183979,79363.259,184482795.51225,0
1622426400000,2303.53,2337.00,2284.50,2308.80,171662.392,1622429999999,396003132.31151,187106,89573.261,206663612.00773,0
1622430000000,2308.79,2321.67,2271.46,2300.29,192683.134,1622433599999,442453808.50515,191332,94555.706,217159790.84945,0
1622433600000,2300.30,2318.00,2281.00,2309.75,139395.716,1622437199999,320830228.88686,154866,71659.292,164990240.36053,0
1622437200000,2309.75,2337.72,2295.36,2317.08,137380.714,1622440799999,318562514.97848,147785,70685.842,163894095.38682,0
1622440800000,2317.15,2393.87,2315.47,2389.44,159971.227,1622444399999,377186555.44501,174080,84005.042,198051313.72914,0
1622444400000,2389.27,2455.50,2383.98,2450.37,249342.333,1622447999999,606421398.59948,243503,134215.948,326445457.47169,0
1622448000000,2450.44,2509.11,2425.35,2492.49,255525.929,1622451599999,630974395.78556,245530,133690.089,330270418.38361,0
1622451600000,2492.33,2522.16,2483.66,2487.91,188245.858,1622455199999,470769553.01716,202624,96320.827,240929372.71389,0
1622455200000,2487.90,2563.00,2487.19,2553.32,238933.910,1622458799999,605705659.91284,237351,121985.729,309212772.52059,0
1622458800000,2553.63,2586.73,2545.01,2552.00,213176.156,1622462399999,547067014.22831,224943,107218.634,275174701.94280,0
1622462400000,2552.21,2585.18,2521.00,2535.54,225634.059,1622465999999,575176024.86306,231676,109563.206,279371308.04960,0
1622466000000,2535.44,2575.00,2520.76,2531.26,229242.520,1622469599999,583335311.59684,229316,111911.097,284828093.48341,0
1622469600000,2531.26,2556.60,2511.00,2543.80,167762.713,1622473199999,424469814.53028,195170,88253.066,223371665.63653,0
1622473200000,2543.45,2646.62,2543.45,2637.94,258495.805,1622476799999,673208813.32535,288355,134452.905,350159065.60794,0
1622476800000,2637.94,2678.78,2621.51,2635.47,278955.745,1622480399999,737773535.03588,298072,138307.017,365871089.40025,0
1622480400000,2635.10,2639.26,2584.20,2615.90,164123.981,1622483999999,427676917.81474,182199,83180.868,216763937.99485,0
1622484000000,2615.90,2619.39,2573.50,2594.83,86983.172,1622487599999,225752448.52267,122701,39428.575,102354784.19452,0
1622487600000,2594.83,2629.59,2586.74,2627.50,75698.784,1622491199999,197063797.79421,113892,40766.212,106174698.25973,0
1622491200000,2627.73,2646.72,2593.25,2598.92,91308.081,1622494799999,238861645.32459,127865,42878.903,112225159.63716,0
1622494800000,2598.92,2633.52,2595.00,2627.25,57264.602,1622498399999,149733616.42282,97152,29835.082,78029140.91811,0
1622498400000,2627.18,2671.22,2620.80,2644.63,114253.123,1622501999999,303082010.22959,145660,54368.363,144249640.07472,0
1622502000000,2644.53,2721.51,2638.44,2706.33,166946.874,1622505599999,449318083.75962,193133,86421.861,232641042.24041,0
1622505600000,2706.46,2741.45,2689.00,2730.99,161384.631,1622509199999,439426875.10230,190814,79189.212,215636510.62094,0
1622509200000,2730.98,2731.71,2656.58,2662.75,138872.473,1622512799999,373220014.82068,170072,63738.094,171279060.36150,0
1622512800000,2662.70,2676.25,2613.15,2644.77,157946.896,1622516399999,416759005.68455,186430,79263.100,209160711.64553,0
1622516400000,2644.75,2678.00,2612.77,2631.50,144986.008,1622519999999,383683834.86862,170596,71645.510,189598397.90244,0
1622520000000,2631.25,2660.00,2616.00,2636.53,90466.030,1622523599999,239009002.00013,128029,45599.208,120485423.50635,0
1622523600000,2636.53,2718.03,2632.35,2698.95,140597.384,1622527199999,377331265.82312,168324,70159.786,188259366.09909,0
1622527200000,2698.94,2703.99,2640.00,2656.90,146969.320,1622530799999,391846643.24342,178274,68251.365,181953676.93403,0
1622530800000,2656.90,2679.56,2630.00,2652.36,117320.062,1622534399999,311167103.03787,152215,58154.604,154289441.09941,0
1622534400000,2652.35,2672.49,2550.00,2575.02,323924.523,1622537999999,840012490.02646,312717,153696.436,398501922.58568,0
1622538000000,2575.02,2597.99,2546.05,2573.98,191930.971,1622541599999,493888613.49712,206387,94980.896,244454154.81037,0
1622541600000,2573.99,2626.35,2558.55,2610.82,177617.596,1622545199999,460980254.16122,191623,93790.679,243477354.53140,0
1622545200000,2610.95,2640.67,2592.05,2624.15,134446.162,1622548799999,352115482.41381,152368,70056.832,183550586.79762,0
1622548800000,2624.14,2624.14,2554.00,2557.35,187880.025,1622552399999,485204659.83708,208373,89054.077,229922464.60303,0
1622552400000,2557.34,2669.08,2523.82,2634.89,408274.717,1622555999999,1060987923.50064,392365,206762.890,537350558.30811,0
1622556000000,2634.52,2644.62,2574.66,2590.68,233769.060,1622559599999,610331589.52805,251038,113127.958,295467227.38675,0
1622559600000,2590.46,2590.95,2544.06,2567.57,175575.188,1622563199999,450634675.65736,200592,88260.080,226595820.64782,0
1622563200000,2567.57,2589.00,2530.12,2538.67,183180.573,1622566799999,468914874.37610,199807,87806.107,224910750.60205,0
1622566800000,2538.75,2564.49,2527.15,2557.23,111501.256,1622570399999,283809362.19813,135926,57747.951,147015442.30652,0
1622570400000,2557.22,2585.83,2553.93,2576.48,88586.761,1622573999999,227698420.13936,115046,46301.387,119042218.61007,0
1622574000000,2576.25,2576.80,2527.02,2542.87,81923.705,1622577599999,208884781.48094,115900,39282.899,100159079.41236,0
1622577600000,2542.55,2581.84,2535.04,2578.70,83854.752,1622581199999,214626437.98208,115235,45175.100,115634361.40076,0
1622581200000,2578.70,2601.29,2558.97,2600.28,87829.346,1622584799999,226671117.50973,119670,46455.263,119940667.44081,0
1622584800000,2600.24,2616.44,2573.00,2585.89,92390.419,1622588399999,239654575.86128,123252,43802.449,113651031.23030,0
1622588400000,2585.88,2652.96,2585.88,2634.63,118757.412,1622591999999,311751853.58608,143528,62115.915,163069725.99320,0
1622592000000,2634.61,2651.15,2581.16,2586.09,149883.221,1622595599999,391577912.74165,175919,70488.516,184181601.40973,0
1622595600000,2586.09,2599.99,2551.03,2589.61,113368.462,1622599199999,291483292.64116,140797,58424.617,150266169.75475,0
1622599200000,2589.62,2621.00,2575.00,2593.11,98636.953,1622602799999,256875579.27580,129925,48449.502,126201857.23503,0
1622602800000,2593.10,2644.77,2592.56,2616.10,98399.851,1622606399999,258132049.48626,133071,50621.055,132791606.32083,0
1622606400000,2616.09,2648.00,2616.09,2624.40,84890.553,1622609999999,223384395.45720,110480,42877.278,112859286.76422,0
1622610000000,2624.25,2647.08,2608.56,2639.08,111189.536,1622613599999,292000536.48347,131565,58648.008,154034208.21862,0
1622613600000,2639.08,2660.61,2628.56,2634.54,105814.891,1622617199999,279594375.67622,139371,51556.355,136267415.89030,0
1622617200000,2634.54,2711.38,2633.50,2694.41,188254.947,1622620799999,504593863.53977,212533,96110.692,257544949.68223,0
1622620800000,2694.40,2717.63,2677.20,2715.00,155481.811,1622624399999,418957614.64600,169943,79579.591,214533127.70993,0
1622624400000,2714.99,2723.27,2682.99,2684.97,154096.014,1622627999999,415824768.32571,162985,72404.060,195408300.55985,0
1622628000000,2684.98,2705.00,2671.00,2682.50,111016.610,1622631599999,298127829.54124,138978,53390.094,143408924.61732,0
1622631600000,2682.51,2705.00,2661.00,2695.34,152840.404,1622635199999,410107059.60031,173271,74053.871,198799517.62216,0
1622635200000,2695.33,2718.21,2692.63,2701.44,112675.290,1622638799999,305076751.23385,140741,55198.998,149466909.99126,0
1622638800000,2701.42,2756.00,2681.04,2733.67,224798.823,1622642399999,612525325.49219,244952,111986.726,305173811.33107,0
1622642400000,2733.68,2780.57,2720.57,2766.44,186948.906,1622645999999,514558818.83064,214550,98439.944,270983683.77842,0
1622646000000,2766.53,2799.00,2766.53,2791.01,164911.539,1622649599999,459086226.87244,197032,79863.219,222356357.55863,0
1622649600000,2791.01,2804.04,2747.00,2761.64,227578.811,1622653199999,631658226.83019,229156,111752.377,310207503.19008,0
1622653200000,2761.64,2774.52,2742.00,2770.67,85636.139,1622656799999,236342004.80601,117522,42672.279,117800042.01179,0
1622656800000,2770.68,2778.00,2751.00,2774.00,65900.030,1622660399999,182212363.46046,97909,33521.431,92698046.74439,0
1622660400000,2774.00,2774.37,2751.90,2759.03,53108.268,1622663999999,146670121.37679,83910,25453.325,70289963.80000,0
1622664000000,2759.03,2765.00,2717.00,2723.99,105349.660,1622667599999,288218051.44425,126632,47997.831,131308177.59097,0
1622667600000,2723.98,2739.84,2713.13,2718.64,67953.841,1622671199999,185435696.89527,95013,33993.281,92778996.24062,0
1622671200000,2719.03,2731.71,2673.00,2697.46,132944.148,1622674799999,358713952.99012,156197,61319.690,165452045.99625,0
1622674800000,2697.46,2722.33,2688.26,2707.22,75219.113,1622678399999,203858307.72714,105618,38442.708,104188239.13277,0
1622678400000,2707.03,2728.00,2684.22,2706.17,134361.326,1622681999999,362987638.24759,157215,68508.090,185117499.37040,0
1622682000000,2706.17,2720.21,2666.61,2671.27,100046.714,1622685599999,269628810.45136,123561,45552.923,122821458.50535,0
1622685600000,2671.25,2702.00,2662.00,2697.72,91423.749,1622689199999,245349503.85146,127454,48003.849,128862537.52452,0
1622689200000,2697.72,2728.81,2688.71,2725.18,88413.214,1622692799999,239732716.06343,118908,45597.859,123660491.95118,0
1622692800000,2725.19,2774.84,2722.65,2766.98,124746.728,1622696399999,343009543.48127,152876,64050.202,176126042.59797,0
1622696400000,2766.99,2827.67,2766.18,2817.00,222153.662,1622699999999,621407397.39786,234808,115479.239,323110337.60044,0
1622700000000,2817.00,2850.00,2795.00,2846.62,192599.112,1622703599999,543932816.16896,204790,94580.946,267217183.40624,0
1622703600000,2846.62,2849.46,2807.36,2820.83,159400.998,1622707199999,450574307.37969,169256,74893.061,211732646.48352,0
1622707200000,2820.83,2852.80,2808.67,2836.34,146645.435,1622710799999,415831565.00026,159027,73179.589,207566886.21113,0
1622710800000,2836.34,2876.57,2827.00,2875.02,187929.561,1622714399999,536638046.12543,194618,99154.459,283151201.48755,0
1622714400000,2875.02,2892.23,2861.77,2874.43,185697.591,1622717999999,534532609.12832,192163,89686.084,258218869.08098,0
1622718000000,2874.43,2880.94,2800.41,2808.22,283802.376,1622721599999,804223862.42575,257110,132933.920,376672860.99015,0
1622721600000,2808.26,2837.00,2771.00,2827.07,286414.290,1622725199999,802765705.55608,254910,139520.120,391130036.60438,0
1622725200000,2827.07,2844.90,2762.61,2779.15,283592.813,1622728799999,794837733.81458,261081,135139.828,378738138.75470,0
1622728800000,2779.72,2804.49,2765.93,2793.45,163485.735,1622732399999,455425605.80551,180601,79862.063,222484641.05769,0
1622732400000,2793.44,2818.89,2776.30,2789.34,145863.849,1622735999999,408044397.95893,171569,71239.254,199308675.36769,0
1622736000000,2789.46,2842.00,2779.03,2833.34,156295.511,1622739599999,440091077.26122,177720,81265.007,228814011.67534,0
1622739600000,2833.31,2853.86,2820.25,2823.80,103045.404,1622743199999,292154218.30738,133912,49008.100,138984337.69687,0
1622743200000,2823.80,2837.84,2785.32,2791.10,105226.726,1622746799999,295353752.90467,123021,51986.752,145956999.75447,0
1622746800000,2791.00,2805.00,2783.00,2794.19,64422.689,1622750399999,180047079.76176,100791,32717.335,91449995.79472,0
1622750400000,2794.20,2825.00,2790.35,2823.65,62448.305,1622753999999,175196680.86635,93344,32340.714,90743966.21351,0
1622754000000,2823.64,2850.00,2810.00,2818.30,88730.966,1622757599999,251001870.00342,123543,44565.696,126104312.22903,0
1622757600000,2818.29,2850.00,2815.56,2834.71,81622.884,1622761199999,231505302.78562,111261,39252.673,111332257.62496,0
1622761200000,2834.68,2873.47,2823.34,2858.34,102743.597,1622764799999,293356820.69648,137630,52555.379,150070942.33916,0
1622764800000,2858.34,2861.53,2792.60,2811.51,160533.124,1622768399999,452510305.37741,177683,73197.017,206351657.12668,0
1622768400000,2811.61,2811.69,2696.84,2738.75,316302.931,1622771999999,866700774.17552,308145,148968.043,407972006.80028,0
1622772000000,2738.75,2739.00,2681.00,2733.61,168245.250,1622775599999,456528835.13565,190981,81256.026,220578599.23580,0
1622775600000,2733.60,2766.96,2718.00,2753.00,126976.977,1622779199999,348676425.33536,148047,64694.243,177669690.01655,0
1622779200000,2753.01,2764.52,2718.00,2721.23,120504.038,1622782799999,330029482.21393,145303,56043.422,153533323.44125,0
1622782800000,2721.32,2737.91,2644.63,2658.34,312569.789,1622786399999,838602095.80926,290760,150142.493,402810704.77066,0
1622786400000,2658.33,2682.54,2612.00,2629.49,240150.926,1622789999999,635779948.34680,241600,117786.718,312002687.86612,0
1622790000000,2629.51,2645.20,2588.38,2620.93,299281.840,1622793599999,783530266.34281,277841,148631.495,389261353.85792,0
1622793600000,2620.94,2645.67,2585.00,2622.74,211489.866,1622797199999,554139347.36747,208324,109565.911,287096872.10707,0
1622797200000,2622.75,2652.66,2592.10,2652.57,196045.899,1622800799999,514572220.80081,194684,102322.921,268754321.69090,0
1622800800000,2652.59,2665.00,2622.11,2622.91,175227.475,1622804399999,463119237.67840,181754,86062.728,227495729.11082,0
1622804400000,2622.90,2640.98,2610.78,2624.99,132098.173,1622807999999,346760936.66807,149885,65957.032,173174047.03085,0
1622808000000,2625.00,2657.58,2540.61,2643.79,468272.520,1622811599999,1216838253.44865,401251,230276.094,598543891.59829,0
1622811600000,2643.66,2673.44,2627.50,2652.60,192237.744,1622815199999,509182992.59179,190875,96795.412,256449293.92414,0
1622815200000,2652.61,2656.66,2603.72,2644.76,197102.004,1622818799999,518858869.24631,204810,98971.774,260564559.06915,0
1622818800000,2644.84,2662.99,2632.50,2656.51,132951.006,1622822399999,352393892.22506,145466,65652.561,174037144.64003,0
1622822400000,2656.54,2682.44,2650.08,2662.41,155569.458,1622825999999,414681258.90387,162307,77002.016,205283507.72167,0
1622826000000,2662.42,2712.97,2649.08,2688.57,140509.855,1622829599999,377884629.87521,153776,71606.762,192579136.93687,0
1622829600000,2688.57,2706.72,2676.00,2700.59,90755.876,1622833199999,244242424.40945,108729,46210.981,124367281.57861,0
1622833200000,2700.25,2711.00,2664.20,2679.04,85938.771,1622836799999,230962642.01126,112915,41433.457,111376563.80901,0
1622836800000,2679.16,2710.23,2678.83,2700.78,65034.122,1622840399999,175299059.75514,98483,34736.036,93636981.12473,0
1622840400000,2700.79,2738.00,2700.78,2732.98,115539.890,1622843999999,314822134.89442,132681,60343.456,164424249.98934,0
1622844000000,2732.97,2738.60,2710.85,2714.23,65754.314,1622847599999,179049176.37300,98760,30460.256,82970184.48767,0
1622847600000,2714.22,2726.00,2648.47,2689.21,174735.034,1622851199999,468777016.56240,189617,86979.998,233376858.19042,0
1622851200000,2689.41,2777.14,2673.60,2768.65,192737.275,1622854799999,527146952.71842,204595,104462.860,285875121.26690,0
1622854800000,2768.49,2773.50,2746.38,2759.99,86799.521,1622858399999,239654824.04352,113786,41375.315,114260585.29249,0
1622858400000,2760.00,2773.32,2744.53,2763.14,94456.066,1622861999999,260544233.68037,115135,46927.118,129472781.25190,0
1622862000000,2763.14,2782.22,2752.76,2762.28,88067.200,1622865599999,243620021.51962,121945,42453.794,117458458.43361,0
1622865600000,2762.28,2789.90,2760.31,2783.65,102739.089,1622869199999,285070391.04315,127804,54046.945,149985163.38860,0
1622869200000,2783.76,2794.49,2752.41,2771.78,91558.617,1622872799999,253752763.40993,120422,44525.280,123428704.52947,0
1622872800000,2771.78,2787.71,2765.22,2780.61,76484.764,1622876399999,212482603.52269,110719,37270.502,103551865.33068,0
1622876400000,2780.63,2813.16,2776.00,2781.15,158916.324,1622879999999,444367141.35677,177872,78791.459,220330380.07222,0
1622880000000,2781.12,2815.56,2768.00,2808.70,158266.761,1622883599999,442511379.05969,168585,81487.333,227864614.49257,0
1622883600000,2808.59,2817.43,2652.00,2704.77,305626.133,1622887199999,837144704.32030,302120,143101.976,391725608.84833,0
1622887200000,2704.76,2729.66,2680.00,2709.09,265430.492,1622890799999,719152227.38676,270754,133540.486,361847907.07051,0
1622890800000,2709.08,2717.61,2622.00,2640.25,287480.966,1622894399999,766599160.15415,285454,133563.275,356142997.56781,0
1622894400000,2640.34,2664.45,2595.22,2641.75,325381.661,1622897999999,856909263.07067,306434,162290.273,427502790.35730,0
1622898000000,2641.77,2649.00,2610.17,2616.14,162506.186,1622901599999,427477133.77967,175482,78662.355,206930770.57088,0
1622901600000,2616.14,2638.17,2591.45,2597.20,214946.982,1622905199999,561808648.38618,225486,103761.444,271290912.65521,0
1622905200000,2597.21,2658.99,2580.50,2654.06,256505.433,1622908799999,671640981.04991,246174,133467.641,349569923.53544,0
1622908800000,2654.06,2654.96,2613.37,2626.89,152667.182,1622912399999,402299560.73201,161736,72342.981,190658876.94070,0
1622912400000,2626.88,2642.88,2607.20,2619.70,114103.856,1622915999999,299435503.32850,132069,57994.836,152208338.14779,0
1622916000000,2619.74,2636.88,2607.65,2624.53,80260.063,1622919599999,210775099.74614,105933,38874.305,102123029.68123,0
1622919600000,2624.53,2638.91,2595.53,2601.20,107088.905,1622923199999,280705166.11728,118891,51309.963,134569350.03205,0
1622923200000,2601.21,2646.45,2595.57,2632.00,140449.715,1622926799999,368592818.55954,147995,73044.020,191708959.17666,0
1622926800000,2632.01,2632.76,2550.77,2562.42,194867.185,1622930399999,502899234.75140,217090,92899.761,239750218.29579,0
1622930400000,2562.42,2592.88,2557.57,2574.81,116560.294,1622933999999,300489376.82589,133247,62669.323,161558995.02576,0
1622934000000,2574.82,2638.00,2574.09,2627.45,102474.970,1622937599999,266895251.66786,126492,54492.736,141955280.35538,0
1622937600000,2627.44,2638.02,2613.11,2628.05,107877.474,1622941199999,283253948.87046,121719,52817.197,138706868.02781,0
1622941200000,2628.04,2689.44,2628.04,2684.77,146629.998,1622944799999,390074835.01908,154569,81457.625,216728199.13276,0
1622944800000,2684.68,2694.00,2666.68,2680.14,91060.039,1622948399999,244136184.82224,118394,43735.727,117268900.08347,0
1622948400000,2680.14,2690.00,2660.01,2673.41,95469.808,1622951999999,255315436.14968,120566,45383.782,121387180.29058,0
1622952000000,2673.39,2690.26,2670.05,2679.04,68826.603,1622955599999,184512074.19414,100149,35744.096,95845010.80608,0
1622955600000,2679.04,2694.81,2671.05,2693.65,64826.682,1622959199999,173862125.63999,93102,32697.642,87709813.14813,0
1622959200000,2693.62,2709.19,2646.74,2664.52,186474.100,1622962799999,498862197.80912,183799,90644.910,242577082.70232,0
1622962800000,2664.52,2694.45,2664.43,2688.93,93720.600,1622966399999,251231893.12264,115464,50714.041,135949228.62003,0
1622966400000,2688.93,2734.00,2688.93,2729.93,192290.976,1622969999999,521393084.35713,190280,100649.742,273001725.80445,0
1622970000000,2730.01,2744.00,2714.12,2722.05,142611.086,1622973599999,389224755.31025,156360,67033.007,182963742.62373,0
1622973600000,2722.04,2729.73,2696.43,2717.68,108547.663,1622977199999,294504621.85153,130373,54260.877,147222498.53683,0
1622977200000,2717.67,2728.00,2687.30,2690.50,106360.002,1622980799999,287473464.63362,130250,52561.689,142082824.67771,0
1622980800000,2690.50,2717.06,2682.76,2690.83,126531.355,1622984399999,341644275.13787,143495,64783.982,174952352.57706,0
1622984400000,2690.82,2703.39,2652.00,2659.80,169368.342,1622987999999,452633253.69004,178476,83197.835,222367692.37084,0
1622988000000,2659.81,2713.67,2653.41,2706.04,175187.761,1622991599999,469941350.32388,175835,94248.871,252810498.34358,0
1622991600000,2706.04,2733.31,2702.60,2719.96,149139.525,1622995199999,405331674.44925,160058,76254.066,207278434.11517,0
1622995200000,2719.96,2737.94,2713.27,2718.36,108174.466,1622998799999,294617881.55931,133994,56714.582,154477080.74710,0
1622998800000,2718.38,2718.75,2681.77,2692.00,93371.037,1623002399999,252109863.19951,119335,45459.813,122740963.87875,0
1623002400000,2692.00,2697.93,2675.83,2689.03,77479.634,1623005999999,208253695.50752,95920,40572.482,109070450.23882,0
1623006000000,2689.02,2691.36,2671.00,2673.12,58159.450,1623009599999,155912334.44504,83675,27302.681,73198630.59973,0
1623009600000,2673.12,2712.61,2664.65,2710.61,94435.511,1623013199999,253444763.70359,116301,50472.865,135521502.49243,0
1623013200000,2710.60,2719.51,2698.00,2715.23,70699.352,1623016799999,191592250.63502,99171,34418.935,93284763.79576,0
1623016800000,2715.22,2716.71,2670.20,2694.63,101078.377,1623020399999,271775460.86534,129517,49068.151,131916279.86520,0
1623020400000,2694.63,2714.63,2687.00,2711.40,91022.044,1623023999999,245896476.49309,105454,42377.016,114504446.43688,0
1623024000000,2711.30,2769.39,2690.09,2761.98,232494.526,1623027599999,636256493.15440,239468,125582.456,343804327.59915,0
1623027600000,2761.99,2799.00,2748.30,2791.52,136191.711,1623031199999,377837337.75125,163753,70735.982,196267678.79446,0
1623031200000,2791.45,2797.91,2777.58,2785.23,74848.373,1623034799999,208666157.47935,112889,36925.539,102957207.87695,0
1623034800000,2785.23,2794.28,2755.00,2767.46,115047.761,1623038399999,319080474.32798,135855,55774.583,154709419.70418,0
1623038400000,2767.46,2799.06,2765.45,2767.64,120281.531,1623041999999,334502602.91936,135924,60829.089,169191937.50068,0
1623042000000,2767.64,2791.56,2761.00,2784.78,91416.728,1623045599999,253833951.70860,120058,48330.265,134211902.78655,0
1623045600000,2784.83,2792.09,2754.44,2761.31,100752.919,1623049199999,279378222.79981,132405,47995.675,133111502.33272,0
1623049200000,2761.37,2771.30,2733.80,2764.28,132542.571,1623052799999,365010343.81098,160491,66794.089,184000613.19145,0
1623052800000,2764.29,2778.07,2745.00,2757.72,96999.054,1623056399999,267528406.95054,127891,49315.645,136036111.34287,0
1623056400000,2757.62,2790.87,2745.29,2784.39,135683.458,1623059999999,376476158.94615,157438,70607.678,195930392.53916,0
1623060000000,2784.40,2838.00,2784.39,2825.97,236546.937,1623063599999,666799194.80469,244178,128018.361,360810415.76431,0
1623063600000,2825.97,2830.00,2801.00,2812.61,121438.352,1623067199999,341844942.70247,145307,59490.048,167479485.00599,0
1623067200000,2812.85,2839.66,2806.00,2829.81,148999.628,1623070799999,420461871.01411,172442,76769.003,216667884.00485,0
1623070800000,2829.72,2849.65,2784.25,2788.79,241375.713,1623074399999,678967344.71180,256834,110888.252,312033458.89751,0
1623074400000,2788.80,2795.22,2752.00,2777.11,256934.367,1623077999999,713459940.83005,252263,126156.292,350394926.72068,0
1623078000000,2777.11,2790.00,2766.56,2783.12,118090.185,1623081599999,328299266.72744,137198,58107.977,161548725.70259,0
1623081600000,2783.11,2789.75,2757.53,2767.42,147630.825,1623085199999,409043930.69567,160090,72841.227,201867700.29169,0
1623085200000,2767.42,2767.42,2713.73,2726.01,221093.726,1623088799999,604622432.77943,231302,105411.604,288273705.33463,0
1623088800000,2726.00,2732.79,2678.00,2687.22,230236.166,1623092399999,621973189.24658,230553,110087.630,297466267.02422,0
1623092400000,2687.22,2736.00,2673.67,2729.30,161638.025,1623095999999,437599749.16661,180379,85750.416,232215641.38183,0
1623096000000,2729.29,2740.48,2626.08,2658.10,289539.232,1623099599999,776369556.11860,259282,124972.412,335025495.64344,0
1623099600000,2658.11,2665.00,2569.30,2610.82,378357.605,1623103199999,988432233.92669,380917,186520.637,487276220.02118,0
1623103200000,2610.82,2644.00,2598.07,2627.29,165538.234,1623106799999,433811578.96153,180551,81336.573,213199395.23309,0
1623106800000,2627.30,2636.00,2570.00,2592.96,221578.074,1623110399999,576731805.08604,224316,106273.167,276641011.44820,0
1623110400000,2592.51,2621.27,2557.26,2589.40,301238.750,1623113999999,779936377.44418,287161,146018.922,378163644.41694,0
1623114000000,2589.40,2619.50,2579.13,2607.78,145141.526,1623117599999,377563903.71180,160581,73584.378,191446816.77227,0
1623117600000,2607.66,2609.26,2438.72,2480.00,431892.219,1623121199999,1088225727.88742,368415,193557.478,487512481.77510,0
1623121200000,2479.89,2497.61,2425.34,2490.04,386228.924,1623124799999,953454901.51849,348903,195648.737,483113962.83258,0
1623124800000,2490.03,2529.12,2481.00,2498.20,290145.950,1623128399999,727098942.13882,248837,143354.018,359274125.10993,0
1623128400000,2498.21,2511.28,2450.11,2503.65,246149.947,1623131999999,611342796.48397,217940,123575.701,306918760.96265,0
1623132000000,2503.53,2512.12,2465.00,2469.33,200969.642,1623135599999,499490105.45451,184063,96871.609,240814759.29044,0
1623135600000,2469.30,2524.87,2433.11,2513.99,358812.268,1623139199999,893428062.09829,316285,184859.405,460516038.22694,0
1623139200000,2514.00,2558.00,2512.64,2520.40,283788.116,1623142799999,719595656.93403,256875,141839.716,359712866.86092,0
1623142800000,2520.48,2523.41,2486.00,2492.68,253769.378,1623146399999,635177438.52497,226155,126508.588,316699451.28264,0
1623146400000,2492.68,2527.15,2467.61,2492.24,236560.664,1623149999999,590955861.49083,222348,118732.921,296672980.08536,0
1623150000000,2492.10,2543.05,2482.00,2531.57,198004.192,1623153599999,497258950.45060,197927,108830.907,273399786.65373,0
1623153600000,2531.57,2538.67,2496.00,2500.01,149779.183,1623157199999,376663042.54747,159972,71765.461,180493202.13095,0
1623157200000,2500.01,2510.00,2433.56,2436.12,251585.836,1623160799999,622371877.47545,238357,119976.569,297000964.83182,0
1623160800000,2436.38,2454.39,2352.91,2383.84,632240.650,1623164399999,1513622121.67637,537946,316979.260,759010675.33183,0
1623164400000,2383.86,2393.83,2305.50,2374.74,634543.659,1623167999999,1490977346.93466,517275,320317.911,752915125.39158,0
1623168000000,2374.67,2434.05,2356.06,2408.41,409901.293,1623171599999,985290152.69260,344032,204731.585,492176013.68504,0
1623171600000,2408.34,2425.76,2388.98,2422.00,148573.780,1623175199999,357196015.02228,146145,76975.892,185095435.41781,0
1623175200000,2421.99,2485.00,2414.13,2480.65,244069.547,1623178799999,598400701.43301,206269,125571.461,307931318.39586,0
1623178800000,2480.54,2510.00,2462.67,2500.04,193275.982,1623182399999,479600103.65313,167845,93417.002,231866106.09050,0
1623182400000,2500.13,2550.00,2482.12,2534.23,237538.245,1623185999999,598172228.76995,214892,123192.935,310260593.71759,0
1623186000000,2534.08,2537.56,2500.72,2516.50,131338.840,1623189599999,331044421.16025,149123,63054.640,158954457.22915,0
1623189600000,2516.51,2545.00,2509.28,2519.64,93672.894,1623193199999,236548460.30586,116677,45917.337,115991962.90441,0
1623193200000,2519.65,2538.14,2505.00,2506.19,108672.601,1623196799999,274064094.76431,117958,52218.945,131705151.92000,0
1623196800000,2506.13,2524.76,2450.47,2453.99,236886.220,1623200399999,588127390.32318,215978,112161.184,278512675.84957,0
1623200400000,2453.99,2474.12,2425.11,2431.64,146541.586,1623203999999,359256615.98611,152771,73850.273,181126908.01245,0
1623204000000,2431.65,2474.61,2413.46,2450.54,214654.325,1623207599999,524379431.60395,203807,113310.654,276845176.65167,0
1623207600000,2450.54,2472.74,2437.00,2454.36,160249.391,1623211199999,393632856.41729,163861,83878.342,206092743.10721,0
1623211200000,2454.35,2464.55,2404.01,2456.32,189759.916,1623214799999,461371700.08534,187847,96254.658,234089327.39099,0
1623214800000,2456.31,2497.66,2446.97,2474.44,195754.260,1623218399999,484228337.72094,184189,103330.842,255613628.92587,0
1623218400000,2474.52,2541.21,2463.21,2531.13,280110.600,1623221999999,703577754.80636,258754,143347.235,359955845.31803,0
1623222000000,2531.14,2541.12,2498.00,2503.10,215544.816,1623225599999,543371544.26256,197818,101519.067,255970206.23359,0
1623225600000,2502.96,2512.58,2471.40,2483.00,236073.690,1623229199999,588266302.69855,225031,116156.960,289508276.55985,0
1623229200000,2483.00,2510.59,2470.11,2475.91,201016.547,1623232799999,500735652.89113,193793,98246.526,244832916.07946,0
1623232800000,2475.91,2521.40,2466.01,2494.76,192731.424,1623236399999,481007915.12358,188540,100220.936,250162054.77029,0
1623236400000,2494.74,2546.39,2485.00,2534.44,217852.660,1623239999999,547412750.58991,201954,115213.894,289564631.83088,0
1623240000000,2534.51,2579.70,2533.24,2540.53,328403.892,1623243599999,840151584.34168,281426,162136.766,414794749.96867,0
1623243600000,2540.52,2549.50,2512.00,2528.09,208974.566,1623247199999,528581465.87438,193174,105019.214,265695545.30177,0
1623247200000,2528.27,2550.99,2443.54,2455.58,340651.926,1623250799999,851829948.85498,297619,165080.637,413021630.10474,0
1623250800000,2455.23,2578.68,2454.11,2565.75,499350.844,1623254399999,1267611128.11190,443167,258960.797,657222001.93514,0
1623254400000,2565.75,2620.80,2553.07,2596.29,346127.190,1623257999999,894900945.57411,310629,178106.970,460539112.83143,0
1623258000000,2596.30,2627.38,2571.40,2588.89,205747.521,1623261599999,534315787.41719,183805,100169.083,260225234.06357,0
1623261600000,2588.89,2616.52,2556.43,2561.95,186747.831,1623265199999,481718104.94313,171362,92472.514,238601148.28921,0
1623265200000,2561.83,2578.00,2547.00,2562.06,128430.617,1623268799999,329079803.06046,136356,65548.817,167990657.43122,0
1623268800000,2562.19,2576.29,2547.41,2558.30,99420.322,1623272399999,254563544.19899,111156,52033.631,133232067.99564,0
1623272400000,2558.31,2589.31,2552.41,2579.75,79822.986,1623275999999,205141719.32323,104544,40622.805,104407750.38355,0
1623276000000,2579.75,2625.79,2575.87,2598.31,120243.392,1623279599999,313097810.67314,140590,60243.885,156874900.63173,0
1623279600000,2598.32,2614.32,2585.06,2610.20,96891.766,1623283199999,252114225.53292,114266,47819.983,124448653.70199,0
1623283200000,2610.20,2624.79,2571.96,2579.43,143636.318,1623286799999,372450599.56264,161393,68340.885,177245316.85820,0
1623286800000,2579.44,2605.00,2563.66,2569.47,91767.156,1623290399999,237265021.62560,113364,42780.786,110626353.80397,0
1623290400000,2569.37,2576.00,2560.10,2572.29,69701.051,1623293999999,179092284.31797,95124,36515.161,93834639.77239,0
1623294000000,2572.28,2592.29,2561.17,2562.56,88835.841,1623297599999,228908767.48985,109075,44384.683,114383564.68519,0
1623297600000,2562.60,2575.56,2535.10,2545.76,111574.307,1623301199999,285094662.75841,132848,54644.123,139671662.36911,0
1623301200000,2545.82,2558.89,2512.00,2536.79,131493.217,1623304799999,333377646.62726,143945,58638.626,148771389.55544,0
1623304800000,2536.97,2551.47,2520.43,2539.45,108311.712,1623308399999,274689697.48456,118266,57761.626,146519506.78412,0
1623308400000,2539.46,2555.00,2528.86,2547.14,83081.423,1623311999999,211257481.24604,99322,43408.821,110391192.05940,0
1623312000000,2547.13,2547.30,2504.35,2511.87,153719.211,1623315599999,388141326.64872,157847,71161.283,179713820.86279,0
1623315600000,2511.86,2575.00,2492.00,2567.06,228654.981,1623319199999,579442972.76620,222541,118623.486,300742833.69355,0
1623319200000,2567.06,2605.00,2560.23,2575.99,233665.389,1623322799999,604654294.24390,227114,117267.172,303496652.26737,0
1623322800000,2575.99,2588.42,2558.06,2565.25,114546.092,1623326399999,294599926.34955,124894,57873.195,148882509.44859,0
1623326400000,2565.22,2570.00,2530.00,2555.94,159098.014,1623329999999,405645447.22696,164039,81139.196,206897488.69966,0
1623330000000,2555.94,2558.94,2522.05,2544.10,129992.579,1623333599999,329998224.36406,130604,67088.554,170291121.89794,0
1623333600000,2544.11,2560.00,2501.83,2521.63,265741.260,1623337199999,671269574.08160,236992,130452.287,329505333.85219,0
1623337200000,2521.64,2528.06,2495.00,2511.75,127864.753,1623340799999,321299688.52083,155068,62345.573,156680423.27304,0
1623340800000,2511.70,2523.89,2470.49,2479.62,181342.536,1623344399999,451504926.18325,210212,87901.137,218887179.53116,0
1623344400000,2479.63,2487.65,2446.20,2464.69,196485.360,1623347999999,484317640.15215,218116,98081.685,241795674.60998,0
1623348000000,2464.69,2476.43,2453.95,2473.04,85334.077,1623351599999,210505161.23194,111229,44710.961,110303187.38477,0
1623351600000,2473.03,2482.45,2446.20,2457.71,102101.765,1623355199999,251560661.63660,120397,51650.295,127274151.45555,0
1623355200000,2457.70,2469.50,2423.36,2468.62,165818.221,1623358799999,405127729.79908,178344,80476.896,196705324.33346,0
1623358800000,2468.62,2485.00,2451.00,2482.27,62234.402,1623362399999,153533966.23513,98694,32807.772,80953841.22695,0
1623362400000,2482.26,2494.00,2473.27,2487.70,60193.282,1623365999999,149487977.75286,92842,31481.920,78201514.10158,0
1623366000000,2487.70,2495.00,2461.23,2471.11,56436.368,1623369599999,139994344.27555,90379,25772.636,63947264.52936,0
1623369600000,2471.05,2497.94,2430.50,2436.38,168624.378,1623373199999,415367460.56864,187637,83163.870,204897798.86291,0
1623373200000,2436.47,2444.04,2401.07,2424.85,136096.943,1623376799999,329557371.61994,150224,63568.568,153980790.07021,0
1623376800000,2424.86,2439.93,2404.00,2437.88,91960.774,1623380399999,222769683.69735,111209,49019.350,118792148.36775,0
1623380400000,2437.88,2470.00,2437.44,2465.02,124926.139,1623383999999,306994517.90532,136959,67644.855,166197267.90124,0
1623384000000,2465.01,2485.98,2458.23,2478.44,84793.477,1623387599999,209564660.96073,108052,44919.840,111040374.16876,0
1623387600000,2478.44,2489.75,2465.03,2465.85,75811.318,1623391199999,187774204.38334,95759,35451.745,87832418.10265,0
1623391200000,2466.02,2469.89,2423.41,2428.08,117234.983,1623394799999,286755844.43281,130570,52248.601,127800111.04589,0
1623394800000,2428.08,2452.58,2414.60,2444.81,151251.405,1623398399999,368271033.10419,169636,78994.066,192341367.87132,0
1623398400000,2444.89,2470.59,2437.96,2442.49,120258.188,1623401999999,295081412.56546,154545,60419.354,148269926.36119,0
1623402000000,2442.50,2482.50,2441.04,2457.21,122406.793,1623405599999,301239114.16767,149271,64147.508,157902426.09909,0
1623405600000,2457.08,2485.00,2457.08,2472.82,104586.914,1623409199999,258634359.44763,135934,54232.427,134126847.45166,0
1623409200000,2473.12,2478.00,2455.51,2468.92,96818.145,1623412799999,238549659.15081,119626,51163.842,126055190.40216,0
1623412800000,2468.93,2474.54,2441.55,2456.60,100848.863,1623416399999,247775246.01261,127801,49932.487,122709548.87393,0
1623416400000,2456.56,2479.44,2456.56,2472.75,90515.757,1623419999999,223621960.03745,117594,48760.018,120472727.23728,0
1623420000000,2472.72,2475.84,2444.23,2446.38,104422.281,1623423599999,256578006.69890,121283,49014.341,120466723.92160,0
1623423600000,2446.51,2447.06,2410.00,2415.76,186206.674,1623427199999,451551251.10204,186284,90327.140,219055244.38736,0
1623427200000,2415.78,2430.46,2365.55,2375.69,248693.760,1623430799999,595683082.48757,240774,117024.956,280437496.85867,0
1623430800000,2375.69,2408.77,2366.28,2401.89,126872.864,1623434399999,303521002.80184,140361,66945.766,160174563.94334,0
1623434400000,2401.89,2418.00,2381.23,2415.00,106970.182,1623437999999,256679488.83390,123627,56955.232,136720659.87852,0
1623438000000,2414.92,2418.45,2393.33,2397.77,78535.873,1623441599999,188963231.20103,101561,37537.030,90328654.53329,0
1623441600000,2397.70,2411.08,2380.82,2381.04,71648.601,1623445199999,171702162.80966,105452,35310.618,84639725.80175,0
1623445200000,2381.03,2387.25,2330.00,2340.39,152251.602,1623448799999,358283435.57325,182437,70175.856,165101898.16813,0
1623448800000,2340.23,2379.10,2337.06,2360.62,118943.093,1623452399999,280954020.06851,129807,65946.006,155795823.15342,0
1623452400000,2360.61,2364.36,2320.00,2354.25,151663.329,1623455999999,355268876.30166,158939,75499.682,176874922.80926,0
1623456000000,2354.25,2365.89,2327.00,2341.25,149835.509,1623459599999,351201405.58452,162654,72721.141,170478997.37913,0
1623459600000,2341.29,2351.19,2282.54,2290.29,206460.991,1623463199999,477462760.84083,207373,93388.769,216100810.70648,0
1623463200000,2290.38,2305.00,2255.42,2266.85,236957.644,1623466799999,539754252.73081,236008,116412.201,265233671.11411,0
1623466800000,2266.85,2316.00,2262.53,2300.48,202892.942,1623470399999,465035114.16915,202173,108544.359,248803326.17191,0
1623470400000,2300.48,2308.44,2275.48,2283.72,160026.811,1623473999999,366781194.15213,173861,81217.496,186177503.58485,0
1623474000000,2283.72,2302.00,2276.10,2289.74,111068.176,1623477599999,254274607.85675,131855,58122.340,133063656.98792,0
1623477600000,2289.73,2302.00,2283.13,2299.45,85852.908,1623481199999,196912446.86246,115429,45344.613,104014798.48332,0
1623481200000,2299.46,2324.68,2299.46,2320.72,135590.766,1623484799999,313921193.21342,148666,73112.854,169271346.24610,0
1623484800000,2320.72,2322.34,2301.00,2307.54,114807.129,1623488399999,265425422.30149,131295,56938.072,131646554.95582,0
1623488400000,2307.54,2325.96,2300.34,2325.02,105013.704,1623491999999,243477600.22288,124637,54596.639,126589906.37032,0
1623492000000,2325.03,2397.65,2298.36,2392.05,336691.071,1623495599999,792914016.39331,316333,175261.470,412782042.89083,0
1623495600000,2392.04,2396.24,2367.10,2388.14,132612.786,1623499199999,315657240.16701,153181,65954.055,157014812.87402,0
1623499200000,2388.05,2452.79,2380.51,2437.41,250375.250,1623502799999,606525793.22108,242983,130988.579,317363162.36477,0
1623502800000,2437.41,2446.69,2423.85,2433.76,126253.331,1623506399999,307474727.32111,140597,60284.022,146848391.33248,0
1623506400000,2433.75,2436.67,2401.25,2420.08,193282.909,1623509999999,467374962.60343,185663,94991.783,229712693.69230,0
1623510000000,2420.08,2437.96,2383.74,2392.49,162611.226,1623513599999,391894009.93100,174489,77231.236,186175249.80720,0
1623513600000,2392.39,2407.54,2381.00,2390.76,130850.519,1623517199999,313073310.45935,151378,67250.068,160912713.53457,0
1623517200000,2390.76,2427.04,2386.00,2411.24,115118.967,1623520799999,277115851.14894,133183,59430.685,143064258.46226,0
1623520800000,2411.47,2425.71,2404.05,2419.60,64697.922,1623524399999,156264150.38009,98078,33535.963,81015371.12902,0
1623524400000,2419.61,2426.33,2405.50,2409.78,59611.635,1623527999999,144033206.34557,95054,27904.777,67428178.73160,0
1623528000000,2409.78,2422.75,2401.20,2403.52,60674.080,1623531599999,146334970.88445,96110,30389.055,73300821.57292,0
1623531600000,2403.52,2414.33,2390.75,2404.15,50694.428,1623535199999,121809653.08807,93746,24022.541,57736893.47530,0
1623535200000,2404.14,2413.56,2371.00,2380.67,88799.849,1623538799999,211990622.30533,113393,43991.265,105024434.18946,0
1623538800000,2380.60,2395.28,2362.40,2370.59,68404.233,1623542399999,162888699.81785,101550,33225.163,79148041.75490,0
1623542400000,2370.61,2395.09,2350.55,2388.15,105318.147,1623545999999,249414111.20249,137926,54685.751,129562143.21648,0
1623546000000,2388.28,2420.01,2388.28,2410.77,97794.146,1623549599999,235286782.36849,129625,51359.490,123573746.92922,0
1623549600000,2410.78,2416.00,2377.20,2382.65,84076.877,1623553199999,201514579.10182,111879,38751.794,92895100.12569,0
1623553200000,2382.65,2383.41,2321.00,2333.10,209096.818,1623556799999,490773489.41067,203608,99873.001,234371490.49468,0
1623556800000,2333.10,2347.02,2325.00,2341.47,105914.371,1623560399999,247512107.78006,125404,53409.777,124834961.02655,0
1623560400000,2341.47,2341.85,2308.46,2315.79,120158.347,1623563999999,279356634.93530,140592,56553.948,131517507.61220,0
1623564000000,2315.80,2343.71,2307.41,2343.05,102159.558,1623567599999,237592861.08891,116524,56351.491,131095373.77278,0
1623567600000,2343.05,2343.30,2322.10,2323.53,97449.272,1623571199999,227282876.87327,112298,45671.444,106529735.27589,0
1623571200000,2323.56,2368.29,2319.47,2355.17,162056.526,1623574799999,380190701.56957,164574,88433.793,207476137.10188,0
1623574800000,2355.17,2364.72,2338.00,2360.28,98251.252,1623578399999,230942302.27597,123446,49415.904,116184042.21323,0
1623578400000,2360.27,2378.66,2355.75,2368.96,113008.583,1623581999999,267525274.29200,132723,55649.583,131756451.80227,0
1623582000000,2369.01,2375.08,2351.00,2362.08,93055.402,1623585599999,219864463.18503,114747,44583.557,105352280.28550,0
1623585600000,2362.00,2382.56,2355.44,2357.61,114753.603,1623589199999,271758248.10317,133823,60737.848,143873619.61722,0
1623589200000,2357.62,2366.07,2342.42,2354.13,94216.819,1623592799999,222051538.54152,116940,46143.419,108776387.47690,0
1623592800000,2354.14,2360.10,2327.11,2333.02,111497.574,1623596399999,261013286.56217,135893,54747.495,128168536.83409,0
1623596400000,2333.03,2354.54,2331.00,2350.29,77251.619,1623599999999,180985735.44953,107248,41094.492,96288065.23811,0
1623600000000,2350.16,2408.34,2342.87,2396.66,228498.687,1623603599999,544831365.26790,229564,123423.978,294238330.86984,0
1623603600000,2396.80,2431.27,2387.00,2415.51,130210.559,1623607199999,313259596.35004,150965,69779.067,167908599.62444,0
1623607200000,2415.62,2444.75,2415.51,2436.48,119819.591,1623610799999,291334624.83913,145624,60454.080,146998216.32046,0
1623610800000,2436.49,2440.22,2418.32,2429.18,72607.232,1623614399999,176326569.05661,102301,34027.724,82649753.85354,0
1623614400000,2429.17,2525.00,2427.73,2522.37,274453.100,1623617999999,681331622.58830,280574,151307.102,375698220.74850,0
1623618000000,2522.38,2548.00,2507.58,2522.38,196102.340,1623621599999,495744496.81062,218591,94301.188,238464439.43421,0
1623621600000,2522.47,2534.60,2501.91,2519.01,102097.750,1623625199999,257123065.55334,130903,50808.037,127973490.00692,0
1623625200000,2519.01,2519.12,2490.00,2508.71,90023.582,1623628799999,225312272.97996,121687,44361.983,111044806.56327,0
1623628800000,2508.56,2523.80,2484.36,2498.90,116074.058,1623632399999,290332447.93840,142202,58072.500,145268341.50034,0
1623632400000,2498.89,2525.36,2485.29,2500.46,131148.653,1623635999999,328324446.37054,152267,66583.902,166707900.51972,0
1623636000000,2500.47,2509.70,2490.20,2498.19,68383.390,1623639599999,170866803.20829,101918,34465.998,86138140.51684,0
1623639600000,2498.19,2500.91,2465.89,2478.13,93919.728,1623643199999,233001191.34811,121021,44187.958,109627856.57054,0
1623643200000,2478.25,2492.00,2468.91,2489.44,77562.732,1623646799999,192428425.40567,109986,42552.717,105585133.77494,0
1623646800000,2489.44,2508.85,2482.33,2496.46,89764.557,1623650399999,224103069.52737,122011,44448.266,110969601.32695,0
1623650400000,2496.52,2513.12,2483.63,2504.34,92478.930,1623653999999,230798000.60973,121747,48694.564,121573676.86371,0
1623654000000,2504.35,2508.26,2490.69,2499.14,59538.003,1623657599999,148764832.41355,96681,29103.423,72724886.92834,0
1623657600000,2499.17,2501.00,2469.15,2477.07,108109.243,1623661199999,268302220.17310,126695,50609.787,125605755.36158,0
1623661200000,2477.07,2489.85,2468.59,2471.20,68859.069,1623664799999,170691849.13264,102413,35229.433,87341945.96670,0
1623664800000,2471.20,2496.76,2460.00,2487.50,82262.423,1623668399999,204158519.00409,115929,40914.396,101571983.00162,0
1623668400000,2487.51,2489.98,2474.57,2478.46,53266.315,1623671999999,132199360.12242,92437,27283.424,67713261.27920,0
1623672000000,2478.45,2498.73,2470.00,2492.00,94767.389,1623675599999,235418005.32099,124890,47987.807,119242866.59412,0
1623675600000,2491.99,2566.51,2487.28,2554.94,280464.789,1623679199999,711450154.54267,287993,144233.514,365765868.66495,0
1623679200000,2554.93,2579.34,2543.09,2552.99,186653.275,1623682799999,478361545.24643,193278,87772.820,224967252.46567,0
1623682800000,2552.79,2576.60,2545.00,2575.74,108073.375,1623686399999,276225870.35394,138821,54636.513,139708880.73057,0
1623686400000,2575.74,2608.53,2555.09,2576.00,335739.357,1623689999999,866504772.45138,321017,169133.554,436562805.47219,0
1623690000000,2576.00,2577.84,2561.17,2571.20,81103.138,1623693599999,208389085.06527,106883,39421.327,101297268.21617,0
1623693600000,2571.01,2577.70,2527.80,2532.88,117748.581,1623697199999,300377363.61756,133706,49903.726,127329332.40148,0
1623697200000,2532.88,2543.50,2519.90,2538.53,103112.650,1623700799999,261105089.49041,125932,52321.348,132506311.21835,0
1623700800000,2538.54,2546.91,2531.42,2539.44,55792.352,1623704399999,141683017.03025,87874,28957.422,73547177.88333,0
1623704400000,2539.40,2574.48,2539.22,2568.98,76247.069,1623707999999,195250385.40444,114324,38754.028,99227807.08514,0
1623708000000,2568.98,2571.00,2550.92,2556.48,47896.527,1623711599999,122669789.98398,87014,21402.860,54820048.45402,0
1623711600000,2556.48,2584.00,2553.78,2579.82,63679.749,1623715199999,163773888.95291,95626,33850.338,87066510.03732,0
1623715200000,2579.80,2624.26,2571.01,2596.86,193331.916,1623718799999,502767156.34421,192991,99724.983,259380394.62003,0
1623718800000,2596.87,2602.69,2565.00,2572.24,89880.038,1623722399999,232374738.45760,117463,39087.579,101080607.87574,0
1623722400000,2572.13,2595.40,2569.85,2586.77,82055.299,1623725999999,211984745.13453,106016,43122.201,111400052.07692,0
1623726000000,2586.75,2600.00,2581.50,2585.41,61208.413,1623729599999,158451430.20931,103093,30327.029,78527014.79903,0
1623729600000,2585.42,2639.99,2579.22,2631.71,153001.650,1623733199999,400020600.83692,173096,82863.270,216680668.67953,0
1623733200000,2631.72,2637.67,2610.00,2619.01,98887.625,1623736799999,259099523.21270,131990,47377.164,124135246.46490,0
1623736800000,2619.00,2634.44,2606.00,2610.71,100115.602,1623740399999,262373778.67978,132417,49673.521,130220527.48163,0
1623740400000,2610.71,2622.00,2600.00,2621.50,89080.543,1623743999999,232454004.28117,120495,44088.143,115069282.12522,0
1623744000000,2621.50,2624.00,2571.00,2579.66,159630.661,1623747599999,414349508.79185,170955,72978.890,189433307.22692,0
1623747600000,2579.66,2597.00,2561.93,2588.19,159740.235,1623751199999,412006182.91086,165418,81945.454,211388336.10481,0
1623751200000,2588.19,2595.50,2574.68,2577.54,71614.621,1623754799999,185042707.11503,106470,34276.057,88571479.74637,0
1623754800000,2577.44,2589.53,2563.32,2576.96,79574.827,1623758399999,204928888.87052,111772,37853.797,97500854.72616,0
1623758400000,2577.08,2606.44,2571.67,2598.00,137405.051,1623761999999,355941138.85597,158567,71613.523,185543300.41654,0
1623762000000,2597.98,2598.74,2581.00,2586.85,67596.279,1623765599999,174905162.51427,100256,32375.589,83773138.35757,0
1623765600000,2586.85,2590.04,2540.00,2548.34,171433.233,1623769199999,438332349.12374,187488,78101.727,199697208.67148,0
1623769200000,2548.34,2553.49,2528.00,2551.07,100586.367,1623772799999,255768290.33178,135565,50950.183,129599816.11939,0
1623772800000,2551.09,2560.70,2542.46,2555.74,70971.592,1623776399999,181228619.33299,109193,35220.479,89952636.85441,0
1623776400000,2555.75,2583.85,2551.00,2576.68,98131.695,1623779999999,251786812.14604,118085,51972.344,133384214.53344,0
1623780000000,2576.65,2616.18,2570.30,2576.02,168585.807,1623783599999,437496490.65901,182724,79741.463,206937468.64598,0
1623783600000,2576.13,2579.57,2523.00,2530.98,137772.355,1623787199999,351237715.88065,152621,61777.023,157501971.55438,0
1623787200000,2530.98,2538.72,2506.81,2521.54,128856.163,1623790799999,325116485.52517,142268,62640.200,158098754.25897,0
1623790800000,2521.53,2541.39,2520.00,2531.76,46258.229,1623794399999,117105076.69079,82544,24007.511,60769931.74234,0
1623794400000,2531.75,2564.13,2530.79,2554.79,86694.323,1623797999999,220992550.02539,106297,40982.189,104483466.95056,0
1623798000000,2554.79,2567.00,2542.88,2544.17,57160.462,1623801599999,146030557.91036,94556,27599.248,70522316.71825,0
1623801600000,2544.28,2544.89,2513.25,2517.97,120958.752,1623805199999,305869910.70682,129905,59499.296,150449819.67373,0
1623805200000,2517.98,2526.16,2500.02,2525.49,90213.350,1623808799999,226635512.39783,118222,44651.315,112202125.45047,0
1623808800000,2525.29,2529.83,2514.00,2523.01,50765.533,1623812399999,128106107.68719,84203,23770.008,59997645.21676,0
1623812400000,2523.01,2528.00,2511.19,2521.02,69594.309,1623815999999,175293141.10734,98650,36168.698,91109576.96066,0
1623816000000,2521.02,2539.31,2511.70,2530.91,84325.346,1623819599999,213112329.12035,115981,44435.061,112289652.27649,0
1623819600000,2530.91,2537.66,2518.00,2527.83,60016.218,1623823199999,151586204.29354,99820,28996.141,73244614.55398,0
1623823200000,2527.83,2538.00,2520.28,2536.45,60305.219,1623826799999,152624813.10420,94800,29979.233,75886672.61037,0
1623826800000,2536.46,2557.54,2525.29,2527.69,81066.836,1623830399999,206000104.99814,113782,37596.578,95568326.89755,0
1623830400000,2527.68,2543.00,2518.46,2521.44,78054.055,1623833999999,197357863.17760,117013,38597.972,97622861.23897,0
1623834000000,2521.44,2524.79,2510.00,2512.21,62305.004,1623837599999,156827672.38421,106220,30111.326,75812040.77439,0
1623837600000,2512.21,2518.22,2481.00,2488.58,135803.300,1623841199999,339067053.69508,169421,61135.338,152652234.91899,0
1623841200000,2488.58,2488.59,2458.20,2460.65,202851.332,1623844799999,500825482.56729,211986,96531.327,238378556.95568,0
1623844800000,2460.65,2464.59,2435.00,2448.09,203970.480,1623848399999,499824514.36523,211759,94175.313,230806710.67055,0
1623848400000,2448.09,2468.00,2436.12,2457.16,123884.688,1623851999999,303946983.18142,162843,64992.528,159468611.81897,0
1623852000000,2457.16,2458.00,2415.00,2423.88,118974.759,1623855599999,289964542.11333,161932,53502.708,130443069.05247,0
1623855600000,2423.87,2429.40,2405.56,2415.99,138374.235,1623859199999,334407233.08930,177153,66840.314,161558479.06506,0
1623859200000,2415.96,2445.07,2385.00,2394.14,213037.330,1623862799999,515216714.24159,217584,99398.781,240473225.66229,0
1623862800000,2394.13,2430.12,2380.00,2426.00,148100.017,1623866399999,355958347.85689,165116,78305.571,188236284.99181,0
1623866400000,2426.01,2459.00,2372.00,2417.43,297076.114,1623869999999,716646964.71787,287015,142044.220,342732455.95066,0
1623870000000,2417.42,2433.98,2413.32,2418.03,64845.490,1623873599999,157234088.16347,99831,31682.102,76830608.72439,0
1623873600000,2418.03,2423.48,2396.10,2399.31,70564.227,1623877199999,169962249.31836,110640,33848.618,81541247.24779,0
1623877200000,2399.32,2419.44,2393.09,2413.28,44908.225,1623880799999,108042667.47302,88527,23403.189,56313274.49312,0
1623880800000,2413.27,2417.58,2383.00,2386.44,56375.858,1623884399999,135183894.96012,94352,25355.624,60801743.00716,0
1623884400000,2386.43,2386.54,2350.00,2366.84,139385.112,1623887999999,329308839.48786,160802,66804.274,157796818.77530,0
1623888000000,2366.84,2401.07,2357.71,2395.66,123297.218,1623891599999,293778636.89688,141889,62658.908,149320367.38510,0
1623891600000,2395.65,2414.25,2390.01,2413.16,75838.114,1623895199999,182322351.50198,107297,37811.200,90911005.31939,0
1623895200000,2413.16,2428.95,2405.62,2416.67,78754.276,1623898799999,190523634.77531,111445,37127.437,89826784.02532,0
1623898800000,2416.67,2438.95,2415.96,2433.31,76059.762,1623902399999,184881744.70895,108705,37326.479,90725697.76672,0
1623902400000,2433.31,2443.52,2420.00,2425.01,80436.305,1623905999999,195624704.37889,114908,38615.397,93946070.43009,0
1623906000000,2425.01,2431.92,2411.00,2414.49,74242.634,1623909599999,179664518.01748,112762,35845.089,86757975.91462,0
1623909600000,2414.50,2449.98,2414.18,2445.11,89731.314,1623913199999,218420751.71765,124586,47758.738,116242997.58166,0
1623913200000,2445.12,2459.77,2439.00,2439.81,111606.532,1623916799999,273406966.22137,137173,55573.378,136167440.03966,0
1623916800000,2439.92,2454.80,2424.81,2438.39,123277.155,1623920399999,300819303.31290,144368,58179.156,142005957.16401,0
1623920400000,2438.52,2448.18,2428.55,2445.54,91085.950,1623923999999,222099792.65934,122320,46148.435,112551728.75052,0
1623924000000,2445.54,2452.19,2427.75,2430.80,74949.266,1623927599999,182860662.46793,108347,33379.721,81462656.60406,0
1623927600000,2430.80,2441.77,2421.82,2424.43,70610.530,1623931199999,171598652.18270,105050,34491.494,83829069.53905,0
1623931200000,2424.42,2426.33,2377.58,2388.97,199596.688,1623934799999,478399630.35477,209577,97058.427,232604703.95387,0
1623934800000,2388.87,2393.00,2369.04,2377.17,111740.533,1623938399999,266029889.85848,142233,54338.238,129390206.21446,0
1623938400000,2377.01,2413.49,2362.34,2399.01,207499.608,1623941999999,495885217.30855,204520,105430.778,252019036.42136,0
1623942000000,2399.00,2423.03,2392.01,2416.03,111967.408,1623945599999,269323469.93624,140106,59975.413,144277819.86835,0
1623945600000,2416.04,2425.00,2354.06,2363.44,198148.127,1623949199999,471998329.59962,215022,88003.440,209632574.10347,0
1623949200000,2363.43,2367.96,2304.15,2313.13,312611.705,1623952799999,728026693.32621,299534,147712.655,343894675.86906,0
1623952800000,2313.12,2338.68,2308.05,2329.31,144726.292,1623956399999,336158922.48459,157060,77137.350,179183157.34626,0
1623956400000,2329.30,2352.17,2323.47,2338.70,93116.442,1623959999999,217648566.27396,110654,46074.552,107700717.69263,0
1623960000000,2338.71,2355.48,2319.00,2343.38,128262.618,1623963599999,299817877.92746,139871,64987.908,151940656.23481,0
1623963600000,2343.36,2348.53,2331.73,2346.56,40642.035,1623967199999,95067855.62092,83977,19929.692,46621253.53921,0
1623967200000,2346.57,2361.87,2330.00,2359.58,74792.929,1623970799999,175357232.22601,102882,39832.848,93447646.72424,0
1623970800000,2359.58,2380.73,2353.57,2372.51,112264.329,1623974399999,265796966.76984,131871,60540.489,143352303.26960,0
1623974400000,2372.50,2376.94,2341.08,2347.74,82638.341,1623977999999,195295659.99390,107838,35021.099,82802403.66137,0
1623978000000,2347.74,2353.91,2319.88,2331.05,102169.554,1623981599999,238865729.61425,131714,48796.992,114084586.01340,0
1623981600000,2331.05,2348.00,2310.64,2339.00,123137.596,1623985199999,286683733.12705,151170,64258.934,149618560.38728,0
1623985200000,2339.05,2352.31,2332.00,2340.72,77099.284,1623988799999,180474368.65249,102818,35557.299,83254232.75448,0
1623988800000,2340.72,2364.99,2335.00,2357.51,71647.144,1623992399999,168349000.26119,102960,38105.938,89543282.00591,0
1623992400000,2357.50,2368.29,2331.00,2338.00,89588.755,1623995999999,210556624.82482,122494,42511.744,99945500.40347,0
1623996000000,2338.00,2342.98,2322.00,2325.19,85537.189,1623999599999,199416427.74373,118032,40896.919,95364591.34427,0
1623999600000,2325.19,2351.52,2325.18,2340.77,84327.469,1624003199999,197317309.66477,117163,45116.000,105586080.80212,0
1624003200000,2340.77,2357.91,2333.00,2345.00,91447.601,1624006799999,214769202.25411,123712,47272.504,111034567.69985,0
1624006800000,2345.00,2350.00,2290.57,2298.06,198090.292,1624010399999,458768010.14437,218792,85349.076,197734894.18849,0
1624010400000,2298.06,2332.17,2277.00,2328.99,270252.567,1624013999999,622394441.44251,266537,139097.042,320457069.41727,0
1624014000000,2328.99,2340.27,2308.90,2318.88,132072.982,1624017599999,306937540.65914,157581,67225.671,156257238.47835,0
1624017600000,2318.90,2325.18,2267.32,2283.89,229455.130,1624021199999,525501873.37378,230812,107318.988,245778844.76438,0
1624021200000,2283.89,2298.69,2261.00,2277.80,209840.082,1624024799999,477908743.39829,206991,105216.135,239692613.53694,0
1624024800000,2277.80,2287.04,2226.95,2247.19,290350.362,1624028399999,653737122.21321,259699,132310.051,297982073.73024,0
1624028400000,2247.18,2260.10,2210.00,2215.00,226634.192,1624031999999,505953769.50124,231016,106893.137,238735368.84620,0
1624032000000,2215.01,2244.98,2205.10,2236.42,190183.218,1624035599999,423405332.01577,201328,96910.912,215781090.05714,0
1624035600000,2236.43,2237.86,2202.00,2202.39,136012.390,1624039199999,301498394.54323,152243,62773.481,139166135.59841,0
1624039200000,2202.38,2212.03,2135.04,2152.03,393288.294,1624042799999,852446620.01896,328187,169033.583,366397196.23103,0
1624042800000,2152.10,2169.99,2145.00,2152.79,180659.034,1624046399999,389980361.55749,167093,93624.907,202124211.19919,0
1624046400000,2152.79,2205.32,2149.02,2192.36,201200.315,1624049999999,439652916.73549,190340,102756.686,224480616.03535,0
1624050000000,2192.35,2223.00,2187.64,2220.22,129221.646,1624053599999,284898285.22756,157655,68893.175,151924723.60603,0
1624053600000,2220.29,2220.29,2196.77,2214.87,85619.586,1624057199999,188976118.57459,112934,39594.030,87392259.53966,0
1624057200000,2214.58,2235.00,2198.23,2231.68,102895.675,1624060799999,228402952.74049,125221,54028.834,119942437.50440,0
1624060800000,2231.68,2250.94,2220.32,2238.98,120817.117,1624064399999,270495428.63136,134313,60110.345,134619692.64608,0
1624064400000,2238.98,2253.77,2235.00,2248.28,88816.433,1624067999999,199474644.93395,113700,45868.578,103032578.98711,0
1624068000000,2248.31,2252.70,2204.80,2209.30,127223.332,1624071599999,282814092.24412,144018,56587.541,125773975.80891,0
1624071600000,2209.30,2216.00,2166.61,2187.27,192684.614,1624075199999,421587319.78705,195615,94067.645,205812471.75803,0
1624075200000,2187.26,2214.56,2178.00,2197.64,142315.739,1624078799999,312244241.19972,155564,77300.944,169625093.32209,0
1624078800000,2197.63,2238.60,2197.63,2236.66,140314.223,1624082399999,311707306.29203,152501,78237.677,173788359.75539,0
1624082400000,2236.67,2248.48,2220.00,2235.42,132924.054,1624085999999,297306134.00522,149064,67387.251,150763744.91970,0
1624086000000,2235.42,2247.40,2212.70,2244.85,122618.338,1624089599999,273424754.98770,139312,67347.495,150226904.08481,0
1624089600000,2244.67,2259.00,2226.08,2247.95,143234.573,1624093199999,321315695.57104,148875,78593.369,176379550.95929,0
1624093200000,2247.94,2250.95,2220.72,2226.11,102500.350,1624096799999,229244991.34769,130531,47564.701,106405203.19336,0
1624096800000,2226.11,2240.93,2217.02,2219.67,99914.774,1624100399999,222477623.20598,126312,50880.004,113321304.88816,0
1624100400000,2219.68,2243.45,2219.67,2240.15,77990.200,1624103999999,174350684.51204,100292,43156.905,96482906.33853,0
1624104000000,2239.91,2280.00,2225.37,2231.13,264873.128,1624107599999,596445955.75209,243966,137442.168,309665155.41887,0
1624107600000,2231.22,2241.96,2218.02,2229.00,109841.881,1624111199999,244992980.53468,132985,54080.089,120635690.44556,0
1624111200000,2229.00,2255.00,2227.17,2251.28,120603.075,1624114799999,270393674.59305,136946,63528.972,142452621.32032,0
1624114800000,2251.29,2260.00,2230.00,2245.58,105869.180,1624118399999,237535008.53580,130967,53054.558,119049161.42528,0
1624118400000,2245.36,2253.47,2224.24,2240.66,115659.989,1624121999999,258647783.75345,139789,55841.233,124906226.00248,0
1624122000000,2240.68,2244.32,2218.79,2222.20,81154.990,1624125599999,180969622.65269,107070,39768.056,88693101.20062,0
1624125600000,2222.20,2222.22,2186.84,2204.10,188587.208,1624129199999,414833152.97482,184190,92034.044,202428355.30432,0
1624129200000,2204.10,2226.95,2200.00,2220.53,86805.516,1624132799999,192185198.93811,108510,48467.500,107330384.67262,0
1624132800000,2220.63,2228.51,2206.00,2224.11,62655.327,1624136399999,139020543.47196,94226,31616.807,70168644.37436,0
1624136400000,2224.12,2228.60,2202.94,2206.96,52383.374,1624139999999,116207829.04105,87399,22447.735,49813247.55428,0
1624140000000,2207.08,2207.84,2170.61,2174.90,108132.947,1624143599999,236341688.39194,135336,48312.353,105615374.25767,0
1624143600000,2174.90,2189.34,2160.00,2163.36,117113.750,1624147199999,254679350.06961,136193,56404.733,122711229.52407,0
1624147200000,2163.36,2174.30,2140.85,2167.98,162211.780,1624150799999,349911720.48014,172017,78630.811,169684814.88815,0
1624150800000,2167.71,2186.88,2165.00,2181.00,88283.766,1624154399999,192388111.66630,108883,45329.288,98783189.13870,0
1624154400000,2181.00,2181.49,2154.32,2177.50,98570.271,1624157999999,213661310.96930,118448,48139.588,104352273.47970,0
1624158000000,2177.50,2194.70,2169.70,2182.40,94281.087,1624161599999,205948077.56212,111292,49240.419,107575685.90408,0
1624161600000,2182.40,2210.00,2178.42,2205.09,100878.464,1624165199999,221797524.15239,118529,54173.246,119128695.77821,0
1624165200000,2205.10,2219.00,2199.67,2211.64,76616.109,1624168799999,169269517.07353,103082,38818.360,85781112.49550,0
1624168800000,2211.65,2214.91,2195.70,2197.48,87790.211,1624172399999,193453150.93127,110256,42454.837,93555510.12703,0
1624172400000,2197.49,2204.67,2186.00,2203.23,93059.209,1624175999999,204305668.61658,110162,47740.006,104828479.42778,0
1624176000000,2203.24,2209.93,2174.50,2179.91,124268.533,1624179599999,272127181.43362,134837,61529.169,134751707.59740,0
1624179600000,2179.90,2187.49,2160.25,2165.05,110381.695,1624183199999,240053615.37457,128618,51301.022,111595318.26728,0
1624183200000,2165.05,2168.00,2086.80,2099.16,513554.561,1624186799999,1085701516.61190,403693,245591.832,519209693.61751,0
1624186800000,2099.16,2100.00,2057.00,2072.59,323452.539,1624190399999,672936416.24658,273543,156068.277,324783247.85447,0
1624190400000,2072.60,2087.82,2038.94,2078.26,396591.628,1624193999999,818013468.98338,312200,201637.940,416038393.48441,0
1624194000000,2078.26,2099.13,2073.00,2079.00,226571.628,1624197599999,472807845.89399,188927,109124.918,227722463.19732,0
1624197600000,2079.02,2112.63,2065.07,2112.39,190580.208,1624201199999,398158756.93820,164920,104495.354,218420471.60714,0
1624201200000,2112.19,2124.91,2103.36,2109.07,187298.884,1624204799999,395783938.86506,167853,87165.400,184212648.53974,0
1624204800000,2109.08,2129.00,2100.57,2121.65,141489.276,1624208399999,299622178.74756,144593,72704.338,153982225.02699,0
1624208400000,2121.65,2138.96,2115.64,2130.20,128068.174,1624211999999,272719286.24422,126301,65857.486,140266924.12848,0
1624212000000,2130.15,2163.50,2129.19,2159.71,117477.282,1624215599999,251980362.51352,127502,65326.411,140143725.63500,0
1624215600000,2159.52,2245.12,2157.20,2222.15,261790.163,1624219199999,576010264.92140,247657,135360.199,297878505.02109,0
1624219200000,2222.19,2271.20,2214.88,2256.38,251060.310,1624222799999,563429837.51622,229497,129121.864,289833716.08242,0
1624222800000,2256.29,2277.00,2237.60,2249.52,155606.652,1624226399999,351248044.64603,182732,74253.542,167700190.82771,0
1624226400000,2249.53,2262.97,2243.43,2251.74,99437.571,1624229999999,224043794.20225,121960,48727.983,109818944.37677,0
1624230000000,2251.74,2255.79,2228.54,2242.70,88123.372,1624233599999,197649079.86979,115280,44457.838,99741885.01673,0
1624233600000,2242.70,2259.27,2215.98,2237.34,136444.873,1624237199999,304828850.04060,147921,68304.656,152653016.94102,0
1624237200000,2237.35,2243.32,2200.50,2205.44,104011.145,1624240799999,230538229.55862,122215,46844.547,103817777.22116,0
1624240800000,2205.45,2218.64,2175.31,2189.04,155926.183,1624244399999,342027345.35382,156638,75301.096,165197023.51486,0
1624244400000,2189.04,2189.06,2155.00,2156.70,140783.934,1624247999999,305554745.37192,145774,68749.787,149233958.45670,0
1624248000000,2156.70,2162.13,2060.00,2122.07,570290.808,1624251599999,1200383557.77298,444781,284131.390,598155573.76696,0
1624251600000,2122.07,2131.71,2085.08,2128.50,288539.178,1624255199999,609080701.23996,258959,145221.432,306573329.92915,0
1624255200000,2128.49,2145.00,1968.48,2012.94,793887.739,1624258799999,1617245901.11755,619907,379906.215,773733128.26012,0
1624258800000,2012.93,2048.33,1988.99,2011.78,520617.155,1624262399999,1048441641.60522,415599,266707.194,537264020.03058,0
1624262400000,2011.90,2037.12,2000.01,2013.22,298835.173,1624265999999,602972992.75136,263408,152391.883,307591266.97258,0
1624266000000,2013.21,2056.00,1940.00,2005.56,781689.762,1624269599999,1560688368.45205,616279,384846.688,768950164.14536,0
1624269600000,2005.56,2013.20,1933.82,1940.63,512174.149,1624273199999,1011113165.38326,426937,248373.428,490468048.33706,0
1624273200000,1940.63,1980.14,1890.26,1969.02,731515.998,1624276799999,1414168342.84331,587260,373065.425,721583093.25897,0
1624276800000,1968.68,1985.10,1935.55,1949.45,418930.168,1624280399999,821359559.55229,335371,212080.001,415983376.53292,0
1624280400000,1949.09,2013.61,1912.70,2010.41,453031.656,1624283999999,888568102.93420,373641,245118.763,481212068.07441,0
1624284000000,2010.50,2022.83,1967.42,2001.77,334120.977,1624287599999,666911963.14584,288105,163298.791,326041752.70088,0
1624287600000,2001.76,2008.91,1957.12,1982.82,276232.613,1624291199999,548342702.91806,247288,135342.882,268716166.39280,0
1624291200000,1982.81,1999.95,1908.16,1923.99,382165.575,1624294799999,744488015.20170,335414,183290.856,357106176.21203,0
1624294800000,1923.98,1956.75,1915.00,1919.36,236872.159,1624298399999,457820501.10257,221834,123876.991,239436445.94169,0
1624298400000,1919.35,1967.84,1915.42,1959.19,192110.738,1624301999999,371920278.77685,175717,104615.581,202576804.41419,0
1624302000000,1959.20,1965.14,1915.48,1942.56,149864.320,1624305599999,290041400.42636,158145,72745.216,140797605.94250,0
1624305600000,1942.56,1956.31,1930.90,1939.03,114135.741,1624309199999,221945225.55450,128245,58643.903,114061471.37812,0
1624309200000,1939.03,1939.10,1871.79,1875.27,288126.672,1624312799999,549557263.78591,272245,126004.573,240466787.49369,0
1624312800000,1875.53,1915.30,1864.36,1865.51,254472.452,1624316399999,480105068.93283,246249,127806.473,241247824.20506,0
1624316400000,1865.59,1931.90,1864.89,1884.77,273464.590,1624319999999,519543898.58821,248745,139131.158,264328982.49942,0
1624320000000,1884.75,1919.00,1858.00,1913.30,372584.332,1624323599999,702761724.90310,314825,187069.963,353062725.45580,0
1624323600000,1913.12,1996.53,1912.99,1954.69,312533.159,1624327199999,610446838.83132,275632,165553.137,323292713.57649,0
1624327200000,1954.69,1972.00,1935.07,1969.67,143720.403,1624330799999,280196058.22745,149156,75764.484,147798585.03620,0
1624330800000,1969.46,1997.80,1950.17,1974.69,169913.591,1624334399999,334996734.71262,170494,86696.997,170929605.69353,0
1624334400000,1974.46,1980.00,1952.58,1965.88,104754.432,1624337999999,205798087.27955,127915,52428.578,103022831.62076,0
1624338000000,1965.88,1979.34,1925.52,1936.06,144001.002,1624341599999,280198332.11100,148667,68464.346,133256196.68047,0
1624341600000,1936.06,1952.14,1927.63,1949.22,118348.365,1624345199999,229655780.47233,127221,62996.806,122275857.20767,0
1624345200000,1949.23,1955.93,1931.77,1943.60,117222.195,1624348799999,227848117.96609,128747,60167.237,116961599.84287,0
1624348800000,1943.60,1945.35,1872.00,1882.79,391093.115,1624352399999,741941562.25509,290584,192401.810,364970367.83655,0
1624352400000,1882.82,1888.78,1852.88,1876.80,352314.877,1624355999999,659636509.54926,252859,164631.622,308419728.14373,0
1624356000000,1876.81,1929.00,1853.08,1898.90,420967.547,1624359599999,794689612.54151,322472,218867.932,413341135.92922,0
1624359600000,1898.89,1905.00,1861.50,1866.03,213930.807,1624363199999,401195735.86666,187896,105814.005,198476771.58334,0
1624363200000,1866.09,1869.05,1752.55,1791.20,1038860.367,1624366799999,1881297646.63649,718661,504963.288,914735935.93408,0
1624366800000,1791.48,1810.70,1698.64,1726.49,659746.922,1624370399999,1158212876.76381,498613,325024.417,571006602.49497,0
1624370400000,1726.49,1830.00,1710.14,1814.04,566497.033,1624373999999,997602467.78412,452105,301604.922,531260291.72892,0
1624374000000,1814.03,1890.00,1794.13,1858.56,651347.148,1624377599999,1199409700.14940,493699,327741.209,603618720.17633,0
1624377600000,1858.58,1934.00,1850.00,1910.71,555197.323,1624381199999,1053788320.99458,438560,284490.753,540070045.87900,0
1624381200000,1910.62,1925.50,1880.14,1905.69,244295.669,1624384799999,464505520.31912,224203,122356.403,232710567.90952,0
1624384800000,1905.70,1953.77,1890.15,1933.00,254491.932,1624388399999,489018517.00055,215696,137692.222,264646877.79213,0
1624388400000,1933.00,1937.99,1888.03,1895.26,200661.253,1624391999999,382728115.66178,175477,94775.677,180807370.19932,0
1624392000000,1895.26,1934.64,1891.00,1929.09,139477.989,1624395599999,267100118.36066,138629,75013.707,143701138.54285,0
1624395600000,1929.14,1933.00,1856.87,1874.63,158061.965,1624399199999,298512280.58445,157869,70850.095,133730650.37179,0
1624399200000,1874.39,1901.50,1865.00,1886.94,146914.943,1624402799999,276426125.27937,147923,76345.070,143669334.27366,0
1624402800000,1886.70,1896.32,1846.79,1878.46,152606.996,1624406399999,285153688.03564,154221,77866.635,145538572.91016,0
1624406400000,1878.46,1940.89,1820.30,1930.38,383720.109,1624409999999,721494009.85153,340576,201083.797,378340778.04601,0
1624410000000,1930.38,2001.66,1920.51,1996.91,310612.323,1624413599999,610606513.76930,292268,169094.853,332521754.73862,0
1624413600000,1996.65,2032.54,1987.18,2006.02,232825.833,1624417199999,467482524.23894,221791,116743.458,234509602.96887,0
1624417200000,2006.02,2017.69,1989.40,2010.89,144123.608,1624420799999,288780805.71470,140895,74780.205,149896641.25412,0
1624420800000,2011.06,2026.40,1994.10,1999.62,153287.452,1624424399999,307938979.84288,151612,75462.648,151657427.59745,0
1624424400000,1999.62,2044.35,1986.08,2036.92,193402.486,1624427999999,389203579.70035,182003,103610.779,208688347.00524,0
1624428000000,2036.86,2043.24,1999.18,2003.91,134662.580,1624431599999,271741282.69688,134846,63467.291,128101965.89505,0
1624431600000,2003.91,2021.69,1992.00,2004.78,130204.602,1624435199999,261247507.65285,133827,66556.097,133567270.67454,0
1624435200000,2004.78,2020.00,1967.52,1968.12,192797.747,1624438799999,384171885.56917,179026,91445.386,182300285.29898,0
1624438800000,1968.13,2002.99,1964.89,1986.52,148403.052,1624442399999,295216070.70880,150756,79766.516,158687996.13316,0
1624442400000,1986.52,2016.40,1981.21,2007.34,128526.674,1624445999999,256910986.14232,133453,70295.292,140543456.19203,0
1624446000000,2007.33,2023.90,1985.03,1990.38,141306.942,1624449599999,282491812.34687,138819,70406.893,140793411.00997,0
1624449600000,1990.28,2013.60,1985.38,2010.20,107282.177,1624453199999,214620711.19501,120445,55501.633,111053326.62017,0
1624453200000,2010.16,2040.98,1985.59,1992.68,284840.680,1624456799999,573920262.62158,239570,143404.347,289134080.19957,0
1624456800000,1992.90,2003.80,1975.22,1996.31,150107.376,1624460399999,298934267.31268,144457,75019.247,149411210.33043,0
1624460400000,1996.31,1998.16,1965.84,1974.50,183754.254,1624463999999,363594520.40382,167851,88512.207,175145977.29624,0
1624464000000,1974.35,2001.10,1956.00,1985.66,207380.330,1624467599999,411429752.71588,179223,103635.166,205702507.87463,0
1624467600000,1985.66,1990.00,1972.00,1972.60,85323.405,1624471199999,168911713.97942,95253,43115.405,85355531.39346,0
1624471200000,1972.46,1972.46,1939.00,1944.97,175359.838,1624474799999,342614902.58332,157669,83014.953,162191291.65324,0
1624474800000,1945.08,1964.71,1914.50,1915.34,134592.832,1624478399999,261251627.77547,130374,62550.863,121499303.34104,0
1624478400000,1915.31,1944.17,1907.21,1929.83,133831.662,1624481999999,257959445.01415,138443,69514.165,134013473.81490,0
1624482000000,1929.83,1966.41,1924.96,1942.54,136595.099,1624485599999,265198491.10013,134479,73631.355,143004869.13032,0
1624485600000,1942.55,1952.96,1927.00,1948.27,95454.443,1624489199999,185468309.31229,103910,46842.227,91048679.23565,0
1624489200000,1948.27,1973.71,1935.01,1966.51,82840.758,1624492799999,162097598.52610,99565,44181.153,86473291.96486,0
1624492800000,1966.48,1981.32,1933.13,1936.55,140576.875,1624496399999,275383064.02420,140657,67084.998,131467430.17972,0
1624496400000,1936.55,1944.36,1901.08,1907.01,140382.441,1624499999999,269800502.07492,148972,64374.487,123782016.95634,0
1624500000000,1907.01,1916.09,1883.47,1892.33,163000.080,1624503599999,309460903.03837,156296,81414.221,154619757.74549,0
1624503600000,1892.32,1921.97,1888.12,1904.01,143516.026,1624507199999,273393730.15285,135505,77353.504,147367894.14995,0
1624507200000,1904.00,1920.87,1894.68,1904.59,133312.855,1624510799999,254205880.61357,137429,62416.912,119051313.87941,0
1624510800000,1904.62,1931.97,1900.68,1927.19,104509.911,1624514399999,200363093.49082,118123,57111.718,109534714.20337,0
1624514400000,1927.21,1935.20,1913.00,1926.84,89387.702,1624517999999,171858689.76157,102448,44018.187,84654752.12414,0
1624518000000,1926.83,1942.90,1917.00,1919.31,110691.915,1624521599999,213546553.44436,118427,55957.101,107992702.97597,0
1624521600000,1919.31,1953.99,1915.22,1951.67,150131.270,1624525199999,290408239.64141,145846,82567.620,159795555.58905,0
1624525200000,1951.69,1956.20,1937.56,1941.64,118008.595,1624528799999,229654481.37023,120669,59447.423,115698993.49733,0
1624528800000,1941.65,1949.51,1930.11,1933.50,87937.155,1624532399999,170563425.90091,107498,41343.497,80195042.46480,0
1624532400000,1933.51,1969.50,1933.50,1964.99,131528.521,1624535999999,256578358.37675,140363,73145.290,142736956.79910,0
1624536000000,1965.03,1987.67,1961.53,1977.83,180119.866,1624539599999,355584215.18281,169947,93572.639,184754510.46484,0
1624539600000,1977.83,1981.63,1957.08,1967.49,104790.409,1624543199999,205994936.69753,112413,50390.772,99065045.61271,0
1624543200000,1967.50,1972.58,1957.00,1965.93,79312.909,1624546799999,155773095.19834,95166,40300.449,79158598.94785,0
1624546800000,1965.94,2018.71,1961.66,1985.21,320417.614,1624550399999,639405547.42837,257502,158776.174,316789329.91021,0
1624550400000,1985.21,2015.00,1973.00,2011.42,185911.866,1624553999999,370505634.36302,171512,96974.803,193308710.24497,0
1624554000000,2011.41,2033.00,2007.46,2025.03,192172.704,1624557599999,388357633.60822,178138,99676.429,201487257.90787,0
1624557600000,2025.02,2036.00,2010.04,2013.42,102626.803,1624561199999,207424144.60368,117150,52301.414,105731388.19260,0
1624561200000,2013.38,2017.00,2002.42,2011.50,59757.559,1624564799999,120176231.39335,82081,29189.640,58717724.26652,0
1624564800000,2011.50,2019.68,1995.34,2005.01,69039.325,1624568399999,138677552.47808,88152,34359.933,69035167.16602,0
1624568400000,2005.01,2005.37,1988.59,1998.99,65567.141,1624571999999,131026604.94689,88605,33040.075,66030952.37952,0
1624572000000,1998.98,2002.17,1970.00,1983.86,112589.353,1624575599999,223405487.56154,112824,53307.539,105794390.82006,0
1624575600000,1983.88,1996.39,1976.70,1989.50,83929.133,1624579199999,166732266.27847,92723,43890.667,87204095.86178,0
1624579200000,1989.50,2016.84,1982.46,1982.74,138941.927,1624582799999,278059225.00001,136449,69498.414,139119351.12404,0
1624582800000,1982.74,1989.15,1961.00,1988.72,144027.857,1624586399999,284322220.23941,131904,73645.608,145436348.03077,0
1624586400000,1988.73,2020.00,1986.51,2007.49,159788.420,1624589999999,320656830.01947,155376,79978.458,160503401.78642,0
1624590000000,2007.50,2007.50,1981.29,1994.87,111572.349,1624593599999,222438604.04978,117625,55083.036,109837945.24358,0
1624593600000,1994.88,2000.42,1971.64,1976.90,95737.380,1624597199999,189838358.40669,110440,44413.336,88086593.92431,0
1624597200000,1976.87,1989.54,1957.22,1963.41,118837.389,1624600799999,234032415.56126,124175,55016.496,108395360.93655,0
1624600800000,1963.41,1974.99,1948.78,1965.98,116381.828,1624604399999,228504507.70038,121792,56501.875,110971001.03290,0
1624604400000,1965.97,1965.98,1925.65,1942.81,191683.327,1624607999999,372320133.79521,182916,90352.663,175498643.39610,0
1624608000000,1942.88,1943.32,1913.00,1932.95,170581.965,1624611599999,329037334.25602,164433,84218.344,162487627.97233,0
1624611600000,1932.95,1947.00,1903.00,1906.00,157631.337,1624615199999,303334659.42235,151453,76175.574,146642844.24037,0
1624615200000,1905.77,1914.10,1870.00,1882.22,214343.568,1624618799999,405219694.55881,197457,103868.755,196400101.39345,0
1624618800000,1882.10,1888.34,1847.92,1852.84,285425.350,1624622399999,531831975.88354,235959,141689.372,264055534.97097,0
1624622400000,1852.72,1879.50,1840.00,1860.34,307042.969,1624625999999,570707468.58490,232360,153354.745,285087923.48902,0
1624626000000,1860.25,1869.89,1831.00,1855.07,258736.376,1624629599999,479416365.63420,203953,126771.666,234981376.79703,0
1624629600000,1855.06,1873.37,1805.20,1823.65,324283.283,1624633199999,596872111.80967,236114,159024.918,292775562.92891,0
1624633200000,1823.77,1838.88,1790.00,1825.23,338403.524,1624636799999,613903085.85308,259063,167699.581,304301524.78310,0
1624636800000,1825.21,1848.00,1790.00,1816.31,363829.752,1624640399999,660282225.37324,279431,184794.611,335475297.92758,0
1624640400000,1816.30,1836.72,1795.61,1806.32,216888.786,1624643999999,394351673.09261,189935,105907.988,192627140.28051,0
1624644000000,1806.49,1844.00,1798.17,1837.31,235127.230,1624647599999,430523547.67615,181072,118239.705,216495485.49238,0
1624647600000,1837.64,1868.92,1825.00,1850.92,243979.301,1624651199999,451554672.95964,172719,132645.229,245631955.96860,0
1624651200000,1850.97,1868.40,1838.48,1865.01,113339.444,1624654799999,210085882.94659,112752,57061.671,105777376.63264,0
1624654800000,1865.00,1867.74,1834.67,1848.20,147558.242,1624658399999,272977066.49984,136250,75723.622,140083791.44392,0
1624658400000,1848.20,1855.36,1798.42,1801.77,222912.065,1624661999999,407238955.19164,177685,107099.610,195664895.58005,0
1624662000000,1801.52,1834.07,1800.10,1808.00,130555.778,1624665599999,237062629.61390,135308,68267.984,123976266.00255,0
1624665600000,1808.00,1840.52,1792.00,1836.27,216788.888,1624669199999,393546023.78632,190483,108477.594,196984450.20816,0
1624669200000,1836.27,1839.23,1798.83,1823.30,157741.028,1624672799999,286067364.16917,142552,79894.567,144881205.10768,0
1624672800000,1823.29,1831.10,1800.30,1819.88,115183.765,1624676399999,209321730.65120,126025,57696.871,104852939.73468,0
1624676400000,1819.79,1832.35,1812.11,1818.33,94982.727,1624679999999,173165299.70286,109707,50327.318,91760840.73978,0
1624680000000,1818.36,1837.80,1813.36,1834.15,103497.030,1624683599999,188879521.25559,105317,58480.123,106730319.80598,0
1624683600000,1834.03,1852.95,1825.15,1830.83,123058.470,1624687199999,226134353.02368,119410,63400.275,116513873.74414,0
1624687200000,1830.81,1842.56,1801.49,1805.31,151692.523,1624690799999,276193339.20684,137315,73728.966,134240243.81958,0
1624690800000,1805.31,1809.44,1742.76,1750.39,451546.281,1624694399999,797675931.40881,321364,207237.204,366008137.38870,0
1624694400000,1750.38,1759.35,1715.00,1731.36,370449.125,1624697999999,641417420.10480,286560,186298.340,322645899.57515,0
1624698000000,1731.36,1779.74,1720.00,1764.99,313463.641,1624701599999,548139716.71724,237082,167401.003,292760360.92672,0
1624701600000,1765.00,1775.94,1743.22,1763.45,170078.040,1624705199999,299272605.20503,154857,83767.404,147441256.93937,0
1624705200000,1763.34,1809.97,1763.30,1800.40,253165.030,1624708799999,453214007.11833,203593,138238.776,247454052.82857,0
1624708800000,1800.41,1813.69,1780.00,1780.75,188856.370,1624712399999,339207675.01843,171571,91912.809,165164181.89796,0
1624712400000,1780.75,1794.00,1739.53,1741.89,261780.743,1624715999999,462251733.68265,210789,124977.771,220688523.03726,0
1624716000000,1741.89,1793.36,1726.14,1778.60,337764.409,1624719599999,593036888.57115,267677,176950.010,310812715.85279,0
1624719600000,1778.71,1786.02,1757.70,1778.02,209723.674,1624723199999,371566227.17857,176736,107875.377,191168805.53128,0
1624723200000,1778.08,1782.11,1726.86,1760.10,265219.888,1624726799999,464173880.86475,217296,131156.810,229583364.37711,0
1624726800000,1760.09,1791.48,1743.88,1787.98,178661.931,1624730399999,315042721.67833,159063,95491.710,168496292.59664,0
1624730400000,1787.99,1799.14,1776.00,1783.22,123596.153,1624733999999,220632717.28521,126529,63916.322,114142737.79395,0
1624734000000,1783.23,1792.04,1775.21,1784.43,74478.303,1624737599999,132894411.29426,92822,39019.720,69633816.25244,0
1624737600000,1784.43,1787.34,1756.10,1765.07,87720.589,1624741199999,154937706.59010,102185,42008.794,74191824.81997,0
1624741200000,1765.07,1779.88,1750.38,1772.15,82561.135,1624744799999,145474823.19905,98345,41623.217,73383971.15919,0
1624744800000,1772.15,1793.33,1770.83,1790.87,80820.579,1624748399999,143820696.92205,96340,41947.766,74669145.86160,0
1624748400000,1790.86,1835.00,1783.11,1828.88,134612.578,1624751999999,242822231.78151,133826,77019.705,139058894.79676,0
1624752000000,1828.86,1850.00,1810.52,1833.77,235522.371,1624755599999,431665904.04739,196666,119293.227,218701240.12831,0
1624755600000,1833.78,1869.50,1829.00,1863.03,179194.418,1624759199999,332127079.25553,166894,98046.096,181759221.50974,0
1624759200000,1863.03,1888.00,1854.27,1880.62,162210.938,1624762799999,303924772.96255,156271,83972.196,157383634.82364,0
1624762800000,1880.97,1884.19,1862.00,1881.22,130830.914,1624766399999,245247431.89918,122439,62185.030,116611239.38206,0
1624766400000,1881.32,1893.95,1865.46,1879.84,126930.080,1624769999999,238267877.33152,131661,63557.376,119365441.03937,0
1624770000000,1879.84,1888.97,1863.76,1868.69,125100.715,1624773599999,234792757.60821,117268,60875.956,114271356.00277,0
1624773600000,1868.69,1879.55,1843.40,1857.99,140756.799,1624777199999,262144335.61790,131659,70681.975,131683078.38840,0
1624777200000,1858.05,1870.00,1850.00,1865.39,131527.435,1624780799999,244868774.79135,119397,70135.599,130583622.40627,0
1624780800000,1865.40,1874.40,1846.00,1847.27,123012.014,1624784399999,228909455.41062,125273,59747.421,111216319.33472,0
1624784400000,1847.29,1859.10,1814.00,1819.70,210802.804,1624787999999,386384743.64786,175363,101821.128,186662281.38380,0
1624788000000,1819.70,1832.06,1810.00,1820.16,143748.951,1624791599999,261936204.23963,137609,72813.018,132706167.15829,0
1624791600000,1820.16,1848.00,1814.17,1837.58,180152.239,1624795199999,330217919.73833,158945,95494.202,175082185.86778,0
1624795200000,1837.58,1865.00,1830.99,1854.87,174187.763,1624798799999,322046128.02273,148979,92162.966,170397465.60539,0
1624798800000,1854.87,1857.97,1832.99,1838.14,142936.260,1624802399999,263730709.87621,129963,67667.029,124857646.62632,0
1624802400000,1838.11,1839.90,1821.72,1838.61,127873.201,1624805999999,234231014.96443,133834,67742.232,124106865.36709,0
1624806000000,1838.62,1850.24,1825.63,1842.97,120363.707,1624809599999,221172043.94158,131473,61157.189,112404748.49160,0
1624809600000,1843.04,1852.15,1826.27,1830.19,121921.852,1624813199999,224013429.70657,133321,57469.705,105609857.12941,0
1624813200000,1830.18,1830.55,1815.48,1824.40,83941.206,1624816799999,153066808.93242,98720,42931.097,78298017.50161,0
1624816800000,1824.41,1824.41,1805.00,1817.54,123617.011,1624820399999,224264830.67632,113410,56673.953,102841234.93928,0
1624820400000,1817.54,1826.74,1809.19,1821.56,63402.193,1624823999999,115285725.45027,78705,31932.188,58082614.49375,0
1624824000000,1821.46,1824.74,1813.17,1814.38,47313.308,1624827599999,86042718.85302,71975,21931.573,39883518.52037,0
1624827600000,1814.37,1837.08,1810.37,1834.07,84220.290,1624831199999,153541866.76800,103224,42696.980,77855967.99028,0
1624831200000,1834.06,1957.97,1829.46,1954.45,452047.248,1624834799999,864897501.17686,357504,247408.830,473188244.11129,0
1624834800000,1954.45,1984.61,1938.87,1980.83,211470.918,1624838399999,414084988.97497,184902,112013.854,219475795.11671,0
1624838400000,1981.00,1996.00,1962.45,1977.35,263893.338,1624841999999,522546961.07351,204778,130820.356,259096950.75201,0
1624842000000,1977.35,1987.51,1961.00,1961.00,130257.822,1624845599999,257123274.95954,120586,62553.268,123511655.88219,0
1624845600000,1961.00,1982.84,1960.31,1968.62,99915.024,1624849199999,196982714.52019,107288,53211.521,104921345.17950,0
1624849200000,1968.62,1976.67,1962.30,1967.18,65598.274,1624852799999,129155467.67929,81109,34170.498,67279407.79318,0
1624852800000,1967.19,1981.23,1965.00,1972.22,79229.766,1624856399999,156236854.62840,92074,43253.282,85301857.46997,0
1624856400000,1972.22,1988.98,1963.50,1977.01,134689.364,1624859999999,265965066.29347,123539,67140.636,132626183.35917,0
1624860000000,1977.00,1993.00,1973.15,1987.00,121198.558,1624863599999,240225638.81543,121949,64303.833,127477024.18874,0
1624863600000,1986.99,2054.61,1980.81,2047.34,397506.673,1624867199999,805106306.22344,301102,217537.556,440481015.88732,0
1624867200000,2047.35,2083.63,2032.75,2064.45,305312.898,1624870799999,628837969.82811,244243,152355.925,313874335.35865,0
1624870800000,2064.46,2069.00,2027.45,2034.43,216259.435,1624874399999,442949160.39528,182590,100032.302,204942930.59900,0
1624874400000,2034.43,2040.96,1975.45,1993.29,390904.926,1624877999999,783734720.88890,295701,186306.223,373575206.58067,0
1624878000000,1993.29,2009.37,1982.66,1998.86,176954.570,1624881599999,353379540.60360,157811,91029.007,181826492.30485,0
1624881600000,1998.86,2025.88,1985.03,2015.62,207803.723,1624885199999,417073574.90411,182496,108125.445,217074114.84496,0
1624885200000,2015.57,2027.48,1999.11,2007.84,143170.793,1624888799999,288026908.93576,136740,70824.011,142539565.54664,0
1624888800000,2007.84,2049.80,2002.27,2045.33,189146.473,1624892399999,383843308.81800,174036,100579.955,204150545.70724,0
1624892400000,2045.30,2117.42,2040.73,2114.89,515983.462,1624895999999,1076264822.20975,388259,273482.159,570638634.35368,0
1624896000000,2114.95,2134.90,2090.00,2108.35,454787.161,1624899599999,960469836.28077,333460,225767.700,476922674.17534,0
1624899600000,2108.35,2110.83,2070.20,2083.36,231553.038,1624903199999,484011856.75881,179257,112828.264,235840578.84986,0
1624903200000,2083.37,2096.90,2075.03,2085.33,144958.393,1624906799999,302420988.29790,133086,73424.030,153200587.06809,0
1624906800000,2085.32,2146.91,2080.01,2113.88,227200.088,1624910399999,481298052.58394,195494,120272.683,254734378.88398,0
1624910400000,2113.88,2143.17,2102.11,2130.36,152319.389,1624913999999,322642891.00669,148795,78195.185,165631893.25577,0
1624914000000,2130.36,2138.70,2114.35,2121.28,105912.325,1624917599999,225167172.69379,120771,50129.513,106590344.10860,0
1624917600000,2121.28,2121.88,2080.00,2096.99,181472.927,1624921199999,380295061.88891,164749,87794.190,183958431.19316,0
1624921200000,2096.99,2096.99,2060.45,2083.56,149708.789,1624924799999,310817305.47497,139252,67890.415,140958576.46348,0
1624924800000,2083.55,2138.00,2073.00,2137.01,204774.033,1624928399999,432255883.14426,193270,109531.803,231254545.36480,0
1624928400000,2136.99,2139.97,2108.05,2120.57,148683.618,1624931999999,315681099.29472,151459,70397.527,149493474.16676,0
1624932000000,2120.48,2133.81,2082.00,2086.73,151646.842,1624935599999,319702767.78986,145092,70691.945,149094309.68378,0
1624935600000,2086.90,2114.04,2084.68,2103.26,107807.283,1624939199999,226376509.74031,115539,57984.085,121750828.21156,0
1624939200000,2103.26,2130.00,2098.00,2119.58,130780.746,1624942799999,277104008.72985,130884,64846.740,137417448.97535,0
1624942800000,2119.63,2127.24,2096.81,2117.02,136423.641,1624946399999,287741681.37960,135143,63246.215,133427262.69194,0
1624946400000,2116.82,2170.00,2106.54,2159.38,290547.918,1624949999999,622995148.72526,238282,157941.260,338614553.77117,0
1624950000000,2159.31,2164.56,2121.00,2129.45,210023.857,1624953599999,450547129.48784,182142,100032.325,214590390.92477,0
1624953600000,2129.46,2153.22,2111.94,2145.92,243443.417,1624957199999,519670726.61449,197424,117221.236,250274048.96937,0
1624957200000,2145.92,2165.87,2128.00,2157.82,212512.905,1624960799999,456874019.28632,183757,109261.599,234971032.61440,0
1624960800000,2157.81,2179.43,2138.01,2171.28,241623.309,1624964399999,522247612.92051,200487,124712.958,269633566.41731,0
1624964400000,2171.28,2188.00,2166.21,2174.03,175309.519,1624967999999,381817040.61122,161718,91365.344,199023359.45303,0
1624968000000,2174.03,2187.78,2153.84,2171.33,263632.160,1624971599999,573135443.93964,213324,129643.223,281939904.39735,0
1624971600000,2171.32,2235.42,2166.93,2224.32,356825.701,1624975199999,787132542.91619,275456,197585.466,435826643.44883,0
1624975200000,2224.32,2233.17,2206.66,2221.52,182550.186,1624978799999,405348993.59751,169286,87035.025,193254080.06717,0
1624978800000,2221.52,2227.85,2195.10,2216.61,172087.872,1624982399999,380903000.26288,157996,82439.557,182512209.80283,0
1624982400000,2216.76,2231.12,2201.25,2221.73,165509.567,1624985999999,367092825.86002,155711,82489.681,182974002.45394,0
1624986000000,2221.74,2244.33,2214.53,2230.04,161285.918,1624989599999,359703729.51165,147711,84218.979,187879409.16856,0
1624989600000,2230.24,2232.95,2208.04,2220.93,102087.430,1624993199999,226488994.72930,109415,49272.342,109322167.08608,0
1624993200000,2220.94,2224.00,2209.24,2220.80,62529.369,1624996799999,138652448.71346,79791,30712.487,68114430.07427,0
1624996800000,2220.80,2229.42,2185.58,2190.59,119301.214,1625000399999,263613222.52795,114927,54737.646,120984978.45905,0
1625000400000,2190.59,2218.96,2185.58,2213.08,110865.463,1625003999999,243962127.12785,123050,56411.485,124143108.01674,0
1625004000000,2213.09,2216.26,2166.02,2170.38,179020.487,1625007599999,391044935.62052,162630,84681.371,184972772.86741,0
1625007600000,2170.38,2183.57,2155.12,2165.15,120581.913,1625011199999,261675411.08954,127403,59810.871,129801765.83608,0
1625011200000,2165.03,2186.45,2140.63,2171.96,181441.946,1625014799999,392735861.81030,168543,91576.076,198286594.71800,0
1625014800000,2171.96,2172.39,2150.00,2168.54,107461.022,1625018399999,232192238.29511,114687,55287.592,119471167.01996,0
1625018400000,2168.53,2177.92,2154.03,2168.95,84015.031,1625021999999,181988509.26242,98921,41731.114,90400530.96187,0
1625022000000,2168.94,2168.94,2119.60,2126.75,217589.354,1625025599999,465436884.93334,183605,100100.000,214148576.46181,0
1625025600000,2126.85,2138.94,2090.01,2096.22,224632.158,1625029199999,475281587.75328,189709,104517.410,221255556.99269,0
1625029200000,2096.21,2123.82,2087.23,2114.90,172729.704,1625032799999,364015400.43168,151951,92754.398,195491678.80487,0
1625032800000,2114.91,2145.25,2113.00,2136.14,179021.530,1625036399999,382038129.17243,154598,96317.392,205578443.66528,0
1625036400000,2136.13,2168.23,2124.91,2160.57,199776.758,1625039999999,429194338.60116,163050,104226.605,223917940.23686,0
1625040000000,2160.57,2166.49,2109.26,2116.67,262458.126,1625043599999,562823996.99724,196980,124240.982,266553538.88392,0
1625043600000,2116.61,2137.53,2104.47,2121.18,186579.369,1625047199999,395800011.15441,172061,95023.125,201615673.29947,0
1625047200000,2121.18,2140.00,2117.79,2133.43,113012.811,1625050799999,240687217.50270,119904,60017.583,127832638.26267,0
1625050800000,2133.43,2164.36,2123.64,2155.64,215837.907,1625054399999,463267299.61308,191553,110244.606,236658741.78833,0
1625054400000,2155.90,2164.00,2135.98,2137.86,157969.181,1625057999999,339581962.68657,148515,73483.359,158006367.07949,0
1625058000000,2137.87,2143.76,2120.53,2141.83,152235.851,1625061599999,324371904.51914,144085,78801.121,167927360.21509,0
1625061600000,2141.72,2153.71,2113.92,2123.85,175570.501,1625065199999,374413952.01016,164676,78784.957,168029831.48434,0
1625065200000,2123.77,2127.92,2090.82,2103.18,253998.117,1625068799999,534838122.68909,214816,124002.196,261140970.50584,0
1625068800000,2103.18,2123.96,2093.59,2106.61,159800.920,1625072399999,337356194.51695,149258,80983.550,170972041.52782,0
1625072400000,2106.61,2158.00,2105.76,2154.93,178810.353,1625075999999,382086831.97282,161521,98482.165,210443584.88212,0
1625076000000,2154.94,2217.70,2149.33,2213.51,242915.443,1625079599999,529617046.52459,212783,127569.908,278182854.75011,0
1625079600000,2213.50,2251.98,2195.20,2242.52,246342.999,1625083199999,548020027.37920,218907,129224.470,287574214.01064,0
1625083200000,2242.46,2285.00,2221.58,2237.84,335477.017,1625086799999,758198853.95050,270274,166041.367,375456321.59805,0
1625086800000,2237.84,2290.00,2236.71,2263.20,197816.739,1625090399999,447792176.13150,193589,105459.286,238774575.64365,0
1625090400000,2263.21,2268.46,2236.70,2257.74,170684.028,1625093999999,384481216.76111,148640,82638.968,186231250.74342,0
1625094000000,2258.07,2282.18,2255.00,2275.00,158263.331,1625097599999,359062495.25584,136743,84220.053,191063582.24011,0
1625097600000,2274.99,2275.68,2233.38,2245.90,176945.683,1625101199999,398428793.17317,147150,87737.506,197565412.04575,0
1625101200000,2245.89,2268.00,2245.21,2260.14,95879.244,1625104799999,216544579.44176,101614,49656.011,112159307.27109,0
1625104800000,2260.15,2263.98,2190.64,2197.13,240226.412,1625108399999,532329371.13724,193445,107987.401,239235280.58419,0
1625108400000,2197.14,2213.19,2182.00,2185.40,144025.798,1625111999999,316716983.56438,139247,66397.459,146055530.23573,0
1625112000000,2185.40,2209.00,2180.10,2207.99,131461.937,1625115599999,288545465.03743,126771,66318.083,145594055.25611,0
1625115600000,2208.00,2220.98,2194.41,2214.78,100099.653,1625119199999,220991003.95502,107154,51830.129,114466853.81615,0
1625119200000,2214.77,2234.60,2155.00,2159.64,280387.409,1625122799999,614639429.19539,232917,129691.114,284375393.92508,0
1625122800000,2159.64,2169.90,2126.13,2128.09,262155.503,1625126399999,564346603.05307,208985,121471.598,261706843.00708,0
1625126400000,2128.10,2138.94,2107.04,2122.67,264680.690,1625129999999,562488919.16497,214635,134491.947,285886107.30849,0
1625130000000,2122.68,2133.00,2088.00,2109.86,243244.379,1625133599999,513324211.50927,194438,116631.922,246227684.86481,0
1625133600000,2109.87,2123.00,2095.86,2111.18,187432.470,1625137199999,395722396.40189,165723,97549.775,205994831.58250,0
1625137200000,2111.18,2144.20,2109.30,2137.74,221014.639,1625140799999,471333341.55825,185394,114395.794,243932054.17513,0
1625140800000,2137.60,2145.00,2110.00,2126.96,255575.597,1625144399999,543402829.09119,193471,122145.592,259726524.52713,0
1625144400000,2126.96,2139.57,2109.52,2110.01,155842.669,1625147999999,331243526.46345,145776,76043.178,161661427.25994,0
1625148000000,2110.01,2123.89,2066.00,2092.87,303160.698,1625151599999,634822780.75829,242878,139604.433,292387267.99603,0
1625151600000,2092.87,2140.00,2087.10,2117.51,269497.189,1625155199999,571335029.88516,215531,142745.841,302610622.16932,0
1625155200000,2117.53,2125.80,2076.08,2081.51,248471.842,1625158799999,521285432.27656,191938,121093.900,254123444.68336,0
1625158800000,2081.50,2105.98,2075.06,2103.46,133520.934,1625162399999,279487404.50594,129567,71617.931,149934946.02426,0
1625162400000,2103.45,2128.66,2097.94,2111.91,131095.938,1625165999999,277274658.02052,129343,63318.759,133960611.29675,0
1625166000000,2111.86,2115.82,2071.74,2098.75,185601.298,1625169599999,388447463.83166,160219,89650.439,187620060.29897,0
1625169600000,2098.91,2121.56,2098.90,2120.24,122712.497,1625173199999,259315986.15932,115162,63083.538,133320464.48485,0
1625173200000,2120.23,2140.00,2105.81,2128.66,130057.028,1625176799999,276048389.63611,131562,67391.419,143083592.38989,0
1625176800000,2128.52,2137.49,2121.35,2128.03,75596.020,1625180399999,160911750.26730,96149,38611.451,82197523.49444,0
1625180400000,2128.03,2135.00,2104.00,2105.24,110697.501,1625183999999,233991155.57951,115151,52858.829,111739138.47978,0
1625184000000,2105.23,2135.00,2094.02,2134.95,141487.172,1625187599999,299895068.41238,133945,71816.937,152278855.28291,0
1625187600000,2134.96,2139.00,2082.66,2086.41,153716.219,1625191199999,323307450.55139,142405,70727.139,148805070.99858,0
1625191200000,2086.60,2103.11,2081.00,2093.45,118723.627,1625194799999,248225724.61372,111550,63414.518,132608695.59436,0
1625194800000,2093.46,2095.16,2033.00,2040.09,258835.271,1625198399999,533157447.27907,210635,112953.184,232617772.19628,0
1625198400000,2040.11,2057.51,2034.11,2053.78,152107.259,1625201999999,311330273.00082,145469,80405.848,164588038.62672,0
1625202000000,2053.76,2057.45,2022.50,2031.75,138202.575,1625205599999,282143606.85468,134437,65045.281,132822899.45317,0
1625205600000,2031.76,2041.25,2016.95,2032.85,154450.683,1625209199999,313322623.12583,149450,81004.595,164375637.22397,0
1625209200000,2032.85,2068.57,2027.18,2058.99,181363.090,1625212799999,371892471.52918,161242,100182.762,205441531.03574,0
1625212800000,2059.00,2079.00,2050.00,2059.43,226444.214,1625216399999,467279950.47379,195498,116933.353,241400589.47679,0
1625216400000,2059.43,2060.53,2029.59,2038.98,173579.190,1625219999999,354288711.31558,158210,84016.232,171474698.29741,0
1625220000000,2038.92,2041.78,2016.43,2038.21,178513.990,1625223599999,362291616.16998,159398,90989.476,184705648.86080,0
1625223600000,2038.22,2055.00,2024.00,2038.00,196900.029,1625227199999,401718544.30667,170393,97955.722,199900878.24217,0
1625227200000,2038.00,2062.83,2029.67,2057.14,187978.968,1625230799999,384538116.69951,173807,100011.833,204632225.25126,0
1625230800000,2057.13,2076.99,2045.73,2070.39,227367.399,1625234399999,468784382.04594,196098,114471.934,236070485.58709,0
1625234400000,2070.30,2122.20,2056.66,2115.84,289297.878,1625237999999,605270608.22510,257426,158967.906,332679451.47956,0
1625238000000,2115.84,2128.00,2098.05,2123.46,216459.753,1625241599999,457129078.26316,189580,108580.831,229349407.58919,0
1625241600000,2122.98,2124.05,2100.00,2110.91,152786.297,1625245199999,322371722.21303,147247,71891.861,151724885.48290,0
1625245200000,2110.91,2119.99,2101.00,2108.48,114399.043,1625248799999,241470891.36573,108718,56773.976,119856161.32124,0
1625248800000,2108.49,2109.96,2081.66,2092.38,126535.651,1625252399999,264879585.88132,126887,61660.502,129092172.88927,0
1625252400000,2092.34,2103.74,2086.01,2102.36,78357.341,1625255999999,163985500.36095,88331,40507.382,84783246.12251,0
1625256000000,2102.36,2103.36,2080.25,2090.17,72363.124,1625259599999,151262849.38389,92071,34274.762,71649393.05502,0
1625259600000,2090.12,2115.00,2087.27,2106.80,73575.450,1625263199999,154605232.80470,97480,40968.501,86086596.35112,0
1625263200000,2106.81,2160.00,2103.00,2156.63,137342.553,1625266799999,292410515.99299,145377,77779.528,165694583.07937,0
1625266800000,2156.66,2159.00,2138.74,2152.64,138769.092,1625270399999,298255393.28133,132188,67036.208,144090371.03233,0
1625270400000,2152.64,2166.91,2130.10,2137.32,136679.738,1625273999999,293306310.24211,134026,66231.047,142166360.49397,0
1625274000000,2137.32,2155.00,2132.51,2149.29,76495.569,1625277599999,164115106.28449,91498,41473.747,88983518.74606,0
1625277600000,2149.29,2153.76,2135.66,2142.32,81833.117,1625281199999,175483668.00924,98367,38745.147,83086330.01068,0
1625281200000,2142.32,2142.40,2112.03,2130.92,146132.715,1625284799999,310598671.85238,131059,68125.318,144814661.06814,0
1625284800000,2130.85,2142.00,2124.14,2138.34,110693.665,1625288399999,236190320.28372,111342,57699.724,123129081.50907,0
1625288400000,2138.35,2154.34,2128.06,2144.85,92029.815,1625291999999,197088933.82975,101002,48583.242,104070504.94061,0
1625292000000,2144.84,2153.39,2138.00,2141.88,77546.175,1625295599999,166398439.32033,92819,37215.029,79862619.11585,0
1625295600000,2141.87,2207.83,2135.00,2194.94,292768.683,1625299199999,636938022.93169,241444,156672.390,340882123.33405,0
1625299200000,2194.49,2203.00,2185.23,2194.22,167753.815,1625302799999,367886946.05187,146864,82723.361,181437416.11673,0
1625302800000,2194.22,2224.00,2193.58,2214.67,199253.395,1625306399999,440230851.96981,177029,106563.207,235470957.70903,0
1625306400000,2214.68,2222.00,2209.00,2218.68,102159.740,1625309999999,226295589.47002,113834,50672.179,112254545.40515,0
1625310000000,2218.68,2222.00,2195.00,2212.50,141287.530,1625313599999,311708879.94741,131460,69467.774,153282255.58101,0
1625313600000,2212.50,2234.99,2206.51,2216.33,169666.111,1625317199999,376820381.62989,148543,90111.281,200159687.35742,0
1625317200000,2216.25,2234.93,2205.70,2234.89,137711.578,1625320799999,305689703.84244,129203,72009.273,159889567.03954,0
1625320800000,2234.89,2239.00,2221.04,2227.79,122793.416,1625324399999,273702369.22243,122796,61341.992,136748206.28751,0
1625324400000,2227.86,2233.17,2216.00,2224.52,105164.014,1625327999999,233905723.78120,112447,50429.545,112174547.67635,0
1625328000000,2224.52,2229.97,2210.18,2211.49,110451.325,1625331599999,245086606.92424,108561,54603.367,121175357.74847,0
1625331600000,2211.51,2237.41,2211.02,2223.38,106937.820,1625335199999,237918225.64389,97647,57638.640,128251530.93580,0
1625335200000,2223.37,2225.56,2208.00,2216.99,88214.542,1625338799999,195644803.96254,83840,41491.960,92029524.07739,0
1625338800000,2216.99,2228.23,2213.48,2224.07,49681.090,1625342399999,110329557.79431,62182,26597.103,59068926.86897,0
1625342400000,2224.07,2228.17,2211.69,2219.92,54921.319,1625345999999,121935372.55436,63419,27922.882,61999103.76359,0
1625346000000,2219.99,2226.74,2186.00,2190.17,107468.759,1625349599999,237631779.05880,103251,46522.805,102959733.09699,0
1625349600000,2190.17,2208.89,2186.90,2205.30,149916.468,1625353199999,329460612.32580,123557,78503.331,172524771.35579,0
1625353200000,2205.31,2234.37,2190.58,2226.63,138244.666,1625356799999,305882152.45852,119268,74756.371,165423518.99248,0
1625356800000,2226.71,2231.11,2205.02,2205.92,116124.258,1625360399999,257477959.52436,97988,57196.690,126821124.13609,0
1625360400000,2205.96,2209.91,2188.00,2195.70,130631.677,1625363999999,287077982.03109,98818,62784.353,138005422.86695,0
1625364000000,2195.49,2216.00,2190.79,2207.63,82462.472,1625367599999,181935965.38059,78873,38085.377,84050985.11580,0
1625367600000,2207.63,2219.47,2204.53,2209.06,63220.239,1625371199999,139971311.51680,65701,29442.015,65196170.22825,0
1625371200000,2209.06,2228.99,2208.18,2224.04,82392.012,1625374799999,183051543.34509,64210,43510.609,96666860.32346,0
1625374800000,2224.11,2290.00,2217.98,2279.57,264349.358,1625378399999,597578690.56682,199295,145788.179,329574597.91756,0
1625378400000,2279.71,2331.00,2274.00,2325.00,280851.241,1625381999999,645524993.92186,206885,146882.781,337711755.43766,0
1625382000000,2325.08,2348.00,2317.00,2333.39,228790.797,1625385599999,533221621.17111,166963,123972.057,289017698.32122,0
1625385600000,2333.50,2345.65,2320.00,2328.96,146325.542,1625389199999,341081493.26159,123324,67414.355,157168031.96218,0
1625389200000,2328.96,2331.47,2310.00,2322.88,124211.195,1625392799999,287876403.38003,106132,62148.554,144033312.24078,0
1625392800000,2322.69,2337.90,2314.05,2335.18,101243.959,1625396399999,235428300.72371,86934,49909.787,116084250.23220,0
1625396400000,2335.18,2339.00,2318.45,2329.61,80010.186,1625399999999,186281852.64530,78998,35588.859,82874170.42110,0
1625400000000,2329.61,2331.95,2305.15,2307.13,109649.144,1625403599999,254342215.16730,114455,48069.574,111523253.16603,0
1625403600000,2307.12,2321.75,2307.12,2316.16,86160.966,1625407199999,199511764.58347,100628,42478.908,98373016.93708,0
1625407200000,2316.17,2325.74,2310.04,2320.96,73597.373,1625410799999,170531132.88634,87251,37656.502,87263774.03185,0
1625410800000,2320.97,2331.69,2317.80,2329.68,76937.085,1625414399999,178869488.38212,89711,39579.718,92030620.18772,0
1625414400000,2329.69,2375.00,2325.23,2353.88,314299.587,1625417999999,739527147.40450,258991,159803.478,376030195.15066,0
1625418000000,2353.83,2368.00,2341.14,2363.99,126316.944,1625421599999,297432853.24361,120656,63484.162,149497504.39548,0
1625421600000,2363.99,2365.52,2345.03,2352.66,73434.312,1625425199999,172849209.61885,82775,34296.545,80725706.98514,0
1625425200000,2352.66,2362.61,2349.00,2355.22,55558.919,1625428799999,130854669.47890,71623,28112.184,66214029.66057,0
1625428800000,2355.23,2356.47,2341.93,2349.54,57574.710,1625432399999,135236647.83973,73264,27690.921,65043914.26113,0
1625432400000,2349.54,2390.00,2345.00,2382.11,136361.464,1625435999999,323224662.40189,142791,73829.326,175035610.51875,0
1625436000000,2382.11,2382.68,2317.20,2327.68,183125.325,1625439599999,430613621.49651,158202,77122.096,181314128.59858,0
1625439600000,2327.68,2337.55,2300.10,2321.95,207175.193,1625443199999,480819765.64673,170701,101925.127,236640342.97889,0
1625443200000,2322.13,2324.22,2301.00,2309.11,188473.681,1625446799999,436036311.26377,163756,92130.637,213176435.64387,0
1625446800000,2309.15,2320.00,2260.00,2267.10,276305.711,1625450399999,631236177.44489,211612,121742.559,278140131.91249,0
1625450400000,2267.10,2278.37,2244.57,2258.80,183697.514,1625453999999,415436028.88291,160631,88828.629,200945556.36191,0
1625454000000,2258.83,2268.45,2242.00,2263.58,130768.309,1625457599999,295308050.14271,129724,68596.959,154948047.53086,0
1625457600000,2263.73,2277.18,2250.00,2262.69,193431.074,1625461199999,437924415.42647,156020,95992.826,217383402.23830,0
1625461200000,2262.68,2272.60,2250.20,2271.63,133731.457,1625464799999,302469483.76037,115910,68661.356,155321027.75480,0
1625464800000,2271.73,2292.99,2262.53,2286.26,194491.548,1625468399999,443273098.19328,161493,101130.899,230518020.06425,0
1625468400000,2286.34,2286.40,2256.04,2272.38,147786.967,1625471999999,335477539.43992,127028,69242.136,157194758.59765,0
1625472000000,2272.39,2281.89,2260.12,2273.00,108343.477,1625475599999,245821040.77078,112284,55049.554,124916721.99150,0
1625475600000,2272.95,2288.42,2269.78,2278.70,108412.463,1625479199999,247164700.86039,112850,53704.782,122450856.31721,0
1625479200000,2278.71,2307.00,2276.37,2301.80,188971.557,1625482799999,433842375.71807,164838,99852.017,229244124.28579,0
1625482800000,2301.77,2303.85,2174.88,2194.58,565460.919,1625486399999,1262890724.19812,408456,259791.793,580131637.26470,0
1625486400000,2194.52,2220.00,2184.04,2210.12,258948.353,1625489999999,571823719.74056,194383,133153.432,294050391.72842,0
1625490000000,2210.12,2233.75,2207.10,2222.59,168888.531,1625493599999,375380478.70981,144765,87096.056,193581139.84713,0
1625493600000,2222.60,2229.00,2201.00,2225.15,140970.565,1625497199999,312894181.42042,126871,68008.710,151005795.44530,0
1625497200000,2225.16,2227.72,2202.00,2206.00,164644.331,1625500799999,364621431.57510,138453,77764.864,172230687.42959,0
1625500800000,2206.02,2223.60,2202.00,2213.56,124578.680,1625504399999,275976708.89248,98232,63474.105,140621145.37153,0
1625504400000,2213.56,2218.50,2155.04,2211.75,379140.685,1625507999999,828682340.71433,252736,177081.789,387049233.67910,0
1625508000000,2211.76,2238.97,2211.75,2222.75,223295.163,1625511599999,496756151.15246,161640,114124.636,253935789.50958,0
1625511600000,2222.85,2249.99,2222.53,2243.81,129150.589,1625515199999,289312572.20096,103417,64554.305,144620195.36294,0
1625515200000,2243.82,2255.00,2206.00,2215.11,199668.316,1625518799999,444782290.61441,135021,95572.907,212940564.48148,0
1625518800000,2215.11,2245.00,2215.00,2242.26,98213.814,1625522399999,219163720.68170,86318,50791.240,113336142.46710,0
1625522400000,2242.03,2248.00,2225.00,2227.58,76470.852,1625525999999,170872637.78424,73750,34925.441,78049138.95499,0
1625526000000,2227.58,2241.89,2192.00,2195.38,112755.077,1625529599999,249834985.63590,100656,50936.612,112919231.81589,0
1625529600000,2195.38,2249.00,2191.24,2234.58,190833.077,1625533199999,424181351.61781,147833,99074.268,220173174.87722,0
1625533200000,2234.58,2239.99,2216.00,2217.91,91282.125,1625536799999,203386562.16141,83684,45147.437,100606329.91170,0
1625536800000,2217.91,2234.26,2207.09,2232.45,109820.589,1625540399999,243616212.19345,106318,56762.658,125937254.71258,0
1625540400000,2232.45,2243.00,2223.26,2235.94,77706.386,1625543999999,173474857.76741,93914,36131.995,80675629.93519,0
1625544000000,2235.94,2320.00,2235.47,2316.49,380743.315,1625547599999,871555539.16327,298493,204540.208,467973100.88759,0
1625547600000,2316.49,2329.51,2307.20,2318.91,168252.829,1625551199999,390031559.63922,154060,86186.706,199851015.64749,0
1625551200000,2318.91,2337.97,2314.18,2318.09,135113.573,1625554799999,313989272.37161,138087,65735.448,152793083.66665,0
1625554800000,2318.10,2344.00,2316.63,2336.18,121958.910,1625558399999,283972900.12161,118742,64566.515,150379525.06418,0
1625558400000,2336.18,2349.92,2327.00,2339.89,182092.758,1625561999999,425896872.52944,158781,86645.988,202666579.91701,0
1625562000000,2339.89,2342.34,2260.00,2279.39,535047.083,1625565599999,1224030909.01398,428734,254468.286,581927390.95967,0
1625565600000,2279.50,2281.77,2253.60,2268.71,209702.266,1625569199999,475609752.56966,188181,104646.922,237372903.88428,0
1625569200000,2268.79,2309.00,2257.19,2292.51,229683.648,1625572799999,524529129.36364,201368,116140.549,265317587.63023,0
1625572800000,2292.32,2335.21,2276.54,2328.65,316885.581,1625576399999,733023405.09551,274586,161728.411,374143433.53483,0
1625576400000,2328.55,2340.00,2281.52,2301.74,245297.949,1625579999999,566785370.76923,230047,119462.779,276045515.81575,0
1625580000000,2301.65,2314.59,2283.83,2303.16,154866.789,1625583599999,356109215.19991,163488,77276.789,177731119.71768,0
1625583600000,2303.15,2311.39,2281.73,2304.92,170475.425,1625587199999,391448811.93738,171885,85704.791,196850744.14497,0
1625587200000,2304.93,2315.00,2284.52,2312.80,152459.183,1625590799999,350338905.12138,158640,74965.473,172293022.61898,0
1625590800000,2312.72,2328.54,2283.01,2319.33,198668.867,1625594399999,458149849.22104,187877,100236.762,231174045.61362,0
1625594400000,2319.34,2335.11,2305.00,2310.86,116785.425,1625597999999,271144370.06628,128615,57423.938,133361301.65145,0
1625598000000,2310.85,2333.41,2305.48,2326.65,81548.966,1625601599999,189095420.95612,101807,43007.694,99738457.23496,0
1625601600000,2326.65,2327.24,2296.89,2308.21,75114.208,1625605199999,173725774.92446,103260,36122.666,83564044.42827,0
1625605200000,2308.20,2308.21,2270.00,2285.60,104431.713,1625608799999,239287655.31606,121175,47402.783,108659953.22585,0
1625608800000,2285.60,2318.00,2280.51,2307.31,72842.135,1625612399999,167819692.63242,101155,38658.277,89073398.69494,0
1625612400000,2307.31,2333.21,2302.54,2322.04,75487.650,1625615999999,174959577.57994,95786,40122.133,93016663.96774,0
1625616000000,2321.82,2343.96,2292.94,2317.54,182164.549,1625619599999,422076447.50559,169815,93725.433,217196258.12929,0
1625619600000,2317.33,2334.33,2300.00,2318.00,134235.173,1625623199999,311071645.34489,136816,64747.902,150056613.31718,0
1625623200000,2318.00,2324.98,2302.00,2324.25,78941.031,1625626799999,182466851.67525,96922,38055.201,87979768.06400,0
1625626800000,2324.25,2340.73,2319.00,2337.05,152123.383,1625630399999,354516009.21319,131540,76814.140,179050327.34060,0
1625630400000,2337.04,2401.88,2327.91,2390.49,305445.839,1625633999999,723828905.19990,271291,170783.373,404764974.54711,0
1625634000000,2390.49,2398.00,2375.98,2384.00,144064.045,1625637599999,343737728.33603,139128,70396.730,167990205.47868,0
1625637600000,2384.01,2392.73,2375.41,2383.21,95269.148,1625641199999,227192900.63879,111241,44587.399,106357155.87446,0
1625641200000,2383.21,2410.00,2355.57,2376.62,214191.637,1625644799999,510876692.49260,188546,106399.674,253931008.97014,0
1625644800000,2376.62,2399.22,2370.30,2381.68,145205.322,1625648399999,346301460.22289,148849,72590.657,173144425.81222,0
1625648400000,2381.68,2388.88,2364.00,2376.81,123022.207,1625651999999,292386615.72010,127009,57721.788,137212184.48638,0
1625652000000,2377.00,2381.22,2361.55,2371.93,96547.179,1625655599999,229031566.03597,110914,45567.283,108112490.44386,0
1625655600000,2371.93,2393.86,2368.04,2383.60,125340.469,1625659199999,298890992.61092,125663,61688.670,147108356.68655,0
1625659200000,2383.61,2398.11,2371.38,2381.61,147849.359,1625662799999,352479436.15758,144476,77027.385,183664372.86307,0
1625662800000,2381.61,2385.00,2370.00,2383.28,80739.618,1625666399999,192012412.51235,95476,40185.478,95581001.10533,0
1625666400000,2383.29,2389.92,2344.38,2353.93,167984.855,1625669999999,397308605.93256,165173,72939.148,172589283.01959,0
1625670000000,2353.96,2362.96,2325.22,2341.86,200685.751,1625673599999,470603709.89856,193523,96269.224,225843555.80841,0
1625673600000,2341.86,2359.44,2330.00,2351.54,133199.715,1625677199999,312578966.34552,138117,66799.711,156783066.64335,0
1625677200000,2351.54,2364.33,2344.36,2356.66,66297.596,1625680799999,155961858.61874,81876,35371.008,83227954.29982,0
1625680800000,2356.66,2368.26,2350.93,2364.10,62925.324,1625684399999,148695750.26750,84660,32132.360,75937492.13250,0
1625684400000,2364.11,2370.00,2353.30,2364.58,61742.812,1625687999999,145899955.97555,76290,28294.999,66879612.46805,0
1625688000000,2364.59,2366.97,2354.86,2361.60,41498.911,1625691599999,97971166.36378,67035,21521.378,50814187.61417,0
1625691600000,2361.72,2362.78,2332.18,2345.00,95124.343,1625695199999,223175137.28772,110076,41030.405,96268782.69335,0
1625695200000,2344.99,2345.00,2309.25,2324.07,128353.771,1625698799999,298625834.79033,139575,58788.017,136788545.93089,0
1625698800000,2324.24,2325.00,2304.35,2314.65,130930.637,1625702399999,302916081.40580,133945,62937.318,145631455.41139,0
1625702400000,2314.64,2326.58,2264.80,2268.10,264362.683,1625705999999,605834644.79875,228697,127259.624,291740473.69264,0
1625706000000,2268.10,2294.99,2265.06,2274.81,130223.155,1625709599999,297071171.45668,127610,67563.622,154135762.33055,0
1625709600000,2274.81,2286.98,2270.60,2281.28,75149.789,1625713199999,171208941.13058,88358,39062.635,88997025.86339,0
1625713200000,2281.28,2281.29,2235.00,2253.28,213339.453,1625716799999,481025474.12607,192996,98139.350,221267253.26124,0
1625716800000,2253.26,2253.26,2221.02,2240.09,196982.057,1625720399999,440696781.94396,168127,95839.476,214460859.32215,0
1625720400000,2240.09,2249.97,2208.16,2212.56,144923.917,1625723999999,323366994.83411,140718,66609.833,148701932.41708,0
1625724000000,2212.39,2242.12,2207.02,2211.83,220657.634,1625727599999,491064669.51904,186044,114416.220,254669196.33523,0
1625727600000,2211.94,2226.97,2162.40,2180.97,322869.935,1625731199999,708437522.44923,260275,145543.807,319460975.74267,0
1625731200000,2180.89,2188.09,2160.00,2185.40,249449.086,1625734799999,542271606.22909,217931,131437.941,285801606.01463,0
1625734800000,2185.41,2193.00,2166.30,2171.00,167244.730,1625738399999,364440684.18446,157182,83637.387,182284487.05540,0
1625738400000,2170.98,2184.47,2162.00,2162.28,142816.947,1625741999999,310387408.56514,132133,68502.840,148912782.73527,0
1625742000000,2162.27,2171.41,2123.42,2168.30,349685.628,1625745599999,749909898.80332,280105,171470.127,367810069.47444,0
1625745600000,2168.32,2178.19,2146.70,2159.62,227662.155,1625749199999,492542303.94691,189064,111979.449,242276058.77706,0
1625749200000,2159.62,2161.50,2130.00,2137.50,177524.412,1625752799999,380744533.92782,166405,85099.087,182539187.89228,0
1625752800000,2137.50,2158.00,2133.23,2156.99,140696.424,1625756399999,302099750.80111,134281,76654.650,164625955.88572,0
1625756400000,2156.99,2176.01,2148.89,2172.73,164625.043,1625759999999,356306670.13096,155093,84573.277,183072221.86862,0
1625760000000,2172.66,2179.70,2144.15,2163.27,157591.005,1625763599999,340486202.95481,145321,76735.360,165828179.79714,0
1625763600000,2163.40,2171.83,2153.18,2158.11,76711.364,1625767199999,165866003.06546,90479,36823.540,79621070.33092,0
1625767200000,2158.04,2163.44,2139.51,2153.64,94265.041,1625770799999,202619350.28375,94857,46219.654,99346741.42858,0
1625770800000,2153.65,2167.00,2133.69,2156.80,132371.516,1625774399999,284864254.70019,130031,66266.947,142640089.28433,0
1625774400000,2156.78,2160.04,2133.00,2137.51,71895.963,1625777999999,154371218.56218,84890,33532.756,72011113.51493,0
1625778000000,2137.50,2143.94,2100.00,2105.08,136168.588,1625781599999,289098103.52141,138379,58936.123,125196218.96792,0
1625781600000,2105.07,2115.00,2082.07,2104.31,194576.849,1625785199999,408622652.31979,173280,94394.244,198314430.86564,0
1625785200000,2104.31,2124.92,2104.11,2114.88,102512.034,1625788799999,216924896.68956,110824,53445.852,113111512.46164,0
1625788800000,2114.81,2119.32,2061.76,2069.48,282087.439,1625792399999,589337898.00537,230967,133295.648,278489430.95328,0
1625792400000,2069.48,2078.00,2045.00,2075.43,222554.338,1625795999999,459133808.89754,187429,111411.389,229946861.66317,0
1625796000000,2075.44,2118.11,2067.64,2111.11,189266.039,1625799599999,396554442.23401,162375,104993.650,219989367.65487,0
1625799600000,2111.11,2133.37,2105.00,2119.79,198867.735,1625803199999,421137745.28461,169208,98580.842,208824744.48437,0
1625803200000,2119.80,2153.15,2115.31,2139.01,191817.320,1625806799999,410112071.73432,175441,103014.735,220268974.04687,0
1625806800000,2139.49,2159.10,2134.37,2137.28,146520.415,1625810399999,314390980.71806,139961,69405.325,148963315.82755,0
1625810400000,2137.28,2137.32,2112.19,2121.89,185096.509,1625813999999,393337382.20721,160706,91202.099,193831898.54706,0
1625814000000,2121.90,2127.50,2105.00,2125.74,123681.527,1625817599999,261870916.85655,121044,64559.393,136724835.02166,0
1625817600000,2125.72,2126.44,2083.25,2093.34,234781.074,1625821199999,492663638.21442,201356,113181.698,237512351.80666,0
1625821200000,2093.27,2123.12,2090.42,2101.00,159389.474,1625824799999,335716206.96743,150207,83196.033,175231837.13361,0
1625824800000,2100.99,2108.20,2089.00,2095.70,111829.416,1625828399999,234525696.79532,119838,56898.594,119333297.68789,0
1625828400000,2095.70,2095.86,2070.42,2080.19,149948.098,1625831999999,311992533.67168,151440,73061.341,152031138.07058,0
1625832000000,2080.27,2113.04,2063.30,2111.98,230143.024,1625835599999,479714428.06729,199323,123878.270,258331827.75295,0
1625835600000,2111.71,2148.24,2106.44,2141.22,323978.564,1625839199999,690975606.76766,270186,161584.021,344675661.66984,0
1625839200000,2141.29,2189.27,2132.34,2181.50,377554.434,1625842799999,816941647.94646,268419,199913.800,432510420.96125,0
1625842800000,2181.50,2184.60,2164.61,2171.80,178608.915,1625846399999,388150422.01377,159165,89410.332,194337875.91005,0
1625846400000,2171.84,2183.84,2155.20,2163.25,163352.546,1625849999999,354286879.16273,154622,79900.573,173338286.60204,0
1625850000000,2163.26,2163.98,2136.98,2147.02,143578.259,1625853599999,308903652.42702,135217,68040.840,146425240.80781,0
1625853600000,2147.22,2149.40,2128.59,2131.92,105821.528,1625857199999,226172901.43849,108958,52418.183,112051150.92438,0
1625857200000,2131.92,2143.92,2121.02,2133.46,105842.929,1625860799999,225527018.81021,110424,54627.017,116415681.89957,0
1625860800000,2133.46,2137.75,2123.00,2135.63,73708.152,1625864399999,157055246.85359,84924,37839.691,80629135.11838,0
1625864400000,2135.50,2166.00,2127.00,2145.99,101799.759,1625867999999,218562905.11952,119857,54758.485,117569259.18267,0
1625868000000,2146.00,2169.61,2145.99,2164.28,88992.575,1625871599999,192014387.55620,103061,44653.237,96372870.22825,0
1625871600000,2164.27,2167.77,2145.00,2147.53,77627.228,1625875199999,167326804.60740,89550,32869.775,70855442.12741,0
1625875200000,2147.40,2195.00,2140.00,2177.55,175221.639,1625878799999,380935345.73264,180677,88249.812,191866248.93912,0
1625878800000,2177.55,2178.00,2148.00,2148.43,117924.821,1625882399999,254939482.97588,120548,54343.586,117518468.91574,0
1625882400000,2148.56,2152.02,2130.58,2135.76,112489.901,1625885999999,240857752.91891,117222,52950.932,113394609.17440,0
1625886000000,2135.76,2145.88,2122.12,2134.20,90224.752,1625889599999,192668824.23378,94514,45417.650,97014957.42944,0
1625889600000,2134.20,2142.93,2102.70,2107.29,145399.810,1625893199999,308479903.85779,132829,63969.123,135801357.76097,0
1625893200000,2107.30,2123.19,2094.77,2114.46,144656.735,1625896799999,305355284.61478,138354,73342.278,154865659.24358,0
1625896800000,2114.47,2137.54,2106.75,2132.40,112001.311,1625900399999,237634211.72389,118222,59200.177,125656559.00299,0
1625900400000,2132.40,2132.41,2105.47,2121.70,92896.006,1625903999999,196683529.31585,104423,43478.179,92064379.33702,0
1625904000000,2121.77,2138.62,2113.00,2121.35,109055.780,1625907599999,231883183.28935,113930,55354.749,117719960.62304,0
1625907600000,2121.36,2131.63,2114.25,2117.99,68013.067,1625911199999,144459973.79504,84359,31798.300,67556018.08627,0
1625911200000,2118.00,2124.11,2085.00,2090.63,154784.146,1625914799999,325582347.75411,156913,71225.232,149855524.63965,0
1625914800000,2090.53,2124.00,2086.60,2109.35,161844.410,1625918399999,340990595.18644,158248,86241.586,181697256.64569,0
1625918400000,2109.23,2119.58,2102.80,2117.21,84134.092,1625921999999,177706777.74475,101831,44052.511,93063935.80095,0
1625922000000,2117.21,2122.24,2091.36,2099.65,110287.182,1625925599999,232090970.80607,112553,53350.984,112284309.73870,0
1625925600000,2099.66,2115.00,2095.27,2111.53,87318.748,1625929199999,183875449.62488,104413,44312.348,93326288.60264,0
1625929200000,2111.54,2128.00,2106.22,2118.50,94387.057,1625932799999,199940458.94002,103499,49086.313,103991292.34010,0
1625932800000,2118.45,2160.00,2115.40,2134.23,190575.256,1625936399999,407806602.13987,173171,99270.884,212384390.99915,0
1625936400000,2134.22,2134.51,2073.00,2085.02,296034.760,1625939999999,620259289.65115,253336,138435.218,290030205.17993,0
1625940000000,2085.02,2095.55,2078.68,2095.54,72039.424,1625943599999,150322213.45201,83426,35642.052,74388058.71794,0
1625943600000,2095.54,2110.00,2089.04,2093.14,91221.588,1625947199999,191438442.77650,97078,46259.079,97094750.70609,0
1625947200000,2093.14,2097.77,2076.45,2094.31,90964.582,1625950799999,190007768.27538,102242,44657.821,93298987.98550,0
1625950800000,2094.32,2108.25,2090.30,2105.67,54714.439,1625954399999,114990682.95660,80568,29173.077,61318627.76949,0
1625954400000,2105.67,2119.96,2105.00,2115.55,67884.776,1625957999999,143363832.02008,80818,36620.040,77351888.59005,0
1625958000000,2115.55,2129.99,2107.61,2111.14,79298.698,1625961599999,168013686.98273,88660,38009.476,80565864.94768,0
1625961600000,2111.14,2139.47,2107.81,2118.95,126354.529,1625965199999,268025173.09781,120905,68653.928,145637995.20926,0
1625965200000,2118.80,2126.44,2107.48,2116.46,57202.826,1625968799999,121114017.57937,70693,29419.091,62301384.71405,0
1625968800000,2116.46,2119.62,2095.00,2096.48,72082.496,1625972399999,151703423.75590,83190,32025.880,67410375.27326,0
1625972400000,2096.48,2101.29,2083.07,2090.12,94118.718,1625975999999,196863572.20370,95969,46305.419,96879454.72768,0
1625976000000,2090.14,2096.99,2080.00,2093.00,84627.430,1625979599999,176650757.08250,97907,44826.403,93586404.01299,0
1625979600000,2093.00,2102.91,2087.67,2099.38,57161.194,1625983199999,119849632.94871,73149,28950.787,60705623.79317,0
1625983200000,2099.26,2107.77,2087.00,2090.46,90456.982,1625986799999,189627361.72299,92145,42389.588,88883431.32461,0
1625986800000,2090.46,2103.80,2086.30,2099.22,70525.241,1625990399999,147705569.82182,84839,36522.031,76504562.13684,0
1625990400000,2099.22,2121.33,2090.40,2111.47,141258.950,1625993999999,297974704.21167,138224,74812.486,157823987.57976,0
1625994000000,2111.46,2130.00,2106.68,2119.02,109379.725,1625997599999,231845369.43458,115492,59563.914,126262056.16085,0
1625997600000,2118.91,2135.37,2109.96,2120.16,110789.937,1626001199999,234961091.53820,114293,54401.255,115408812.59654,0
1626001200000,2120.16,2130.54,2115.00,2128.86,71415.605,1626004799999,151637416.34666,85869,36357.691,77210177.28511,0
1626004800000,2128.87,2139.31,2119.16,2123.20,88543.821,1626008399999,188296585.25250,102003,46119.937,98112190.74161,0
1626008400000,2123.20,2135.00,2112.00,2134.90,83480.900,1626011999999,177303797.45203,96810,42897.103,91140902.34402,0
1626012000000,2134.90,2148.76,2125.85,2145.44,122395.372,1626015599999,261475783.45539,127056,63406.181,135488368.87140,0
1626015600000,2145.44,2150.70,2132.70,2144.75,112419.136,1626019199999,240670013.76864,107502,51979.014,111302156.63349,0
1626019200000,2144.83,2155.55,2126.80,2148.58,152389.957,1626022799999,326669638.27643,147300,75701.002,162326528.64149,0
1626022800000,2148.57,2150.61,2139.00,2141.77,57888.947,1626026399999,124067114.69229,63222,28436.600,60950002.68212,0
1626026400000,2141.61,2145.00,2134.00,2142.14,40459.198,1626029999999,86544886.65042,56087,19967.956,42720532.56770,0
1626030000000,2142.13,2144.19,2129.60,2134.61,35861.714,1626033599999,76631321.35525,53128,16007.923,34210505.10360,0
1626033600000,2134.61,2141.70,2127.75,2129.31,42962.158,1626037199999,91718582.84204,61238,19930.140,42559300.39276,0
1626037200000,2129.31,2175.00,2123.36,2165.42,150094.301,1626040799999,323383455.22326,155754,81821.644,176285257.99106,0
1626040800000,2165.50,2173.21,2147.76,2149.13,107355.730,1626044399999,231961168.25058,109029,54338.995,117447683.99173,0
1626044400000,2149.21,2149.65,2133.12,2140.27,75491.330,1626047999999,161610758.18423,84021,35840.793,76735672.93625,0
1626048000000,2140.26,2142.82,2125.36,2131.27,92488.778,1626051599999,197261219.76185,99566,45448.564,96944193.08536,0
1626051600000,2131.27,2139.63,2126.50,2136.33,60252.165,1626055199999,128602729.51322,63871,25902.390,55295028.19897,0
1626055200000,2136.32,2157.68,2133.00,2153.79,72313.241,1626058799999,155236276.17179,85030,37706.518,80958207.07340,0
1626058800000,2153.79,2167.95,2152.41,2163.15,93641.654,1626062399999,202366775.81691,102723,47057.788,101711584.84370,0
1626062400000,2163.15,2167.80,2146.45,2148.19,92302.436,1626065999999,198996050.43397,101185,42832.977,92358578.00257,0
1626066000000,2148.16,2152.22,2139.50,2150.00,78767.814,1626069599999,168912414.37991,87370,39576.524,84882002.65245,0
1626069600000,2150.00,2160.91,2141.55,2155.87,70287.748,1626073199999,151241036.02174,81256,36062.389,77613087.64721,0
1626073200000,2155.86,2160.92,2144.00,2145.73,75456.851,1626076799999,162400657.62532,85534,35883.988,77247575.79711,0
1626076800000,2145.60,2157.00,2140.40,2143.27,87739.666,1626080399999,188344970.64945,96141,42589.354,91432614.40294,0
1626080400000,2143.28,2149.33,2130.00,2131.82,93438.333,1626083999999,199741846.50939,103830,41725.159,89215434.35663,0
1626084000000,2131.77,2131.95,2101.00,2110.75,201346.278,1626087599999,425849887.52079,180476,94134.060,199092895.10603,0
1626087600000,2110.75,2114.70,2100.54,2100.79,104013.312,1626091199999,219231575.73310,103518,49300.756,103933602.20942,0
1626091200000,2100.79,2111.44,2090.00,2109.04,142261.356,1626094799999,298960207.83618,135579,67108.806,141081659.11800,0
1626094800000,2109.03,2109.12,2093.66,2106.27,114164.009,1626098399999,239961888.79879,110966,55591.078,116859410.79670,0
1626098400000,2106.28,2106.85,2095.43,2097.09,81887.604,1626101999999,171971164.71788,85608,38026.775,79867057.51649,0
1626102000000,2097.08,2100.00,2082.30,2086.80,135924.205,1626105599999,284312722.23342,126099,60376.133,126323562.81869,0
1626105600000,2086.85,2097.00,2031.00,2049.09,382324.741,1626109199999,788138144.80817,296357,166421.608,343142359.06990,0
1626109200000,2049.11,2052.00,2025.00,2030.32,187689.814,1626112799999,382499594.43109,169565,95139.615,193940800.66483,0
1626112800000,2030.31,2039.00,2006.55,2023.23,175945.782,1626116399999,356311512.12641,157733,85666.853,173575644.11051,0
1626116400000,2023.47,2049.00,2003.40,2019.87,224523.970,1626119999999,454757789.23788,193813,112932.391,228813981.09849,0
1626120000000,2019.85,2036.13,2008.71,2025.73,153126.377,1626123599999,309654772.50387,140002,78857.533,159483520.40185,0
1626123600000,2025.73,2036.27,2025.00,2029.00,58551.692,1626127199999,118836539.63125,82728,29977.911,60851528.09187,0
1626127200000,2029.06,2042.74,2028.00,2036.50,73191.899,1626130799999,149019388.03614,85807,38857.099,79121685.98926,0
1626130800000,2036.50,2039.00,2027.67,2030.85,90019.648,1626134399999,182990606.68909,81713,48432.846,98466462.96940,0
1626134400000,2030.78,2044.20,2012.78,2030.45,153880.391,1626137999999,311883398.81304,138550,74618.641,151292434.26981,0
1626138000000,2030.45,2033.48,2015.28,2028.75,76446.542,1626141599999,154775821.67367,82813,38718.837,78398038.87522,0
1626141600000,2028.93,2034.98,2023.50,2027.55,51776.953,1626145199999,105064139.14067,69061,25374.379,51496147.22725,0
1626145200000,2027.56,2037.99,2026.20,2028.13,48891.018,1626148799999,99343085.67565,67642,25146.872,51101146.94472,0
1626148800000,2028.13,2033.14,2021.41,2022.90,57508.652,1626152399999,116582065.12347,69648,28043.081,56853547.98076,0
1626152400000,2022.91,2024.88,1975.00,1980.34,317751.309,1626155999999,632994538.14831,250381,143373.968,285517665.15152,0
1626156000000,1980.33,2012.04,1980.00,2001.29,180767.841,1626159599999,361130942.91772,145174,97647.976,195077664.76328,0
1626159600000,2001.29,2034.00,2001.28,2026.69,194790.732,1626163199999,393906666.94667,157061,104161.126,210623745.44369,0
1626163200000,2026.68,2034.47,2017.15,2027.02,109460.931,1626166799999,221848387.44569,107359,53751.469,108961705.27927,0
1626166800000,2027.12,2029.00,2011.63,2028.99,110641.906,1626170399999,223685264.42581,108988,57098.704,115466462.53495,0
1626170400000,2028.99,2048.97,2015.08,2019.45,181548.276,1626173999999,368486227.31985,151768,91514.142,185812737.22379,0
1626174000000,2019.44,2025.47,1992.10,1996.26,231313.811,1626177599999,464475681.10095,185758,114843.547,230666242.27138,0
1626177600000,1996.26,2000.81,1960.00,1968.87,328260.193,1626181199999,650243909.93390,270714,155342.489,307856569.29510,0
1626181200000,1968.88,1988.00,1960.00,1977.50,207138.383,1626184799999,409164025.30901,178170,105435.174,208306023.96005,0
1626184800000,1977.44,1983.00,1970.00,1975.27,109901.712,1626188399999,217059061.23471,104121,56427.541,111459147.27541,0
1626188400000,1975.28,2008.99,1972.07,1997.80,171862.911,1626191999999,342148841.04769,150990,91794.614,182762961.45127,0
1626192000000,1997.79,2007.64,1983.69,1991.14,144771.220,1626195599999,288691995.44554,139212,70771.307,141171392.40220,0
1626195600000,1991.13,2000.36,1986.00,1988.89,81894.899,1626199199999,163155784.21788,87984,41234.767,82156593.57297,0
1626199200000,1988.89,1988.89,1961.10,1962.05,112826.261,1626202799999,222724026.86020,119746,48726.382,96195049.70621,0
1626202800000,1962.04,1968.75,1916.00,1923.63,337768.920,1626206399999,654519481.39449,276340,152996.968,296394959.50067,0
1626206400000,1923.63,1950.93,1918.24,1947.06,141540.344,1626209999999,274080984.79775,130132,75881.566,146962131.70474,0
1626210000000,1947.25,1957.50,1933.69,1946.29,104942.060,1626213599999,204231145.36463,110452,52773.992,102734891.93411,0
1626213600000,1946.19,1950.90,1925.00,1937.02,99979.439,1626217199999,193848235.95081,101726,49034.859,95090137.05823,0
1626217200000,1937.02,1950.35,1928.16,1940.32,85953.035,1626220799999,166720866.87695,100973,43797.508,84963555.12062,0
1626220800000,1940.31,1945.89,1892.25,1902.25,220264.373,1626224399999,421989103.86992,190789,98421.009,188628449.29420,0
1626224400000,1902.44,1917.50,1883.00,1908.01,220225.373,1626227999999,418073071.10960,180615,114783.499,217975676.25728,0
1626228000000,1908.12,1920.00,1904.00,1913.93,100586.680,1626231599999,192408246.52560,99380,50664.285,96924188.66946,0
1626231600000,1913.82,1916.50,1862.32,1883.36,306177.155,1626235199999,575662065.29157,237785,145489.233,273461188.15176,0
1626235200000,1883.44,1897.80,1877.00,1890.22,129207.066,1626238799999,243990468.13602,121907,65063.035,122875741.59717,0
1626238800000,1890.21,1894.47,1867.29,1873.02,154847.407,1626242399999,291192895.85168,138389,76198.073,143297798.71249,0
1626242400000,1873.02,1889.03,1863.89,1876.21,167643.630,1626245999999,314851337.59121,138367,84557.540,158834334.80030,0
1626246000000,1876.16,1906.44,1875.02,1898.00,159316.080,1626249599999,301623905.96099,139365,86055.918,162926439.46869,0
1626249600000,1898.00,1903.00,1874.48,1877.38,158047.160,1626253199999,298914045.18454,133227,75294.657,142444560.21084,0
1626253200000,1877.37,1958.31,1870.11,1935.40,458013.350,1626256799999,881867335.96810,328587,243292.918,468370237.22861,0
1626256800000,1935.42,1955.00,1926.34,1941.48,176753.137,1626260399999,343134377.64674,154813,88384.696,171612835.42333,0
1626260400000,1941.49,1951.47,1936.70,1947.75,113261.801,1626263999999,220305125.58284,110169,58249.017,113321453.20101,0
1626264000000,1947.75,1956.86,1937.42,1940.88,127651.670,1626267599999,248220220.46609,115410,64270.278,125010367.85664,0
1626267600000,1940.88,2009.94,1940.88,2002.63,423368.996,1626271199999,839217555.33389,299854,233256.253,462236915.97791,0
1626271200000,2003.05,2018.55,1994.00,2010.86,266596.425,1626274799999,534664322.45051,205537,133874.116,268554494.92446,0
1626274800000,2010.85,2014.76,1983.33,1995.03,187082.019,1626278399999,374074941.14313,151700,88552.384,177101865.57344,0
1626278400000,1995.02,2006.70,1982.00,1999.23,188298.931,1626281999999,375829045.80709,154404,90730.063,181125523.50008,0
1626282000000,1999.00,2006.80,1994.77,2000.34,85935.674,1626285599999,171942174.59587,82803,41824.290,83688723.61537,0
1626285600000,2000.34,2013.99,1980.26,1986.09,176429.708,1626289199999,352603613.61059,131153,87814.769,175535175.60478,0
1626289200000,1986.09,1990.00,1970.92,1979.48,139788.417,1626292799999,277042286.15592,113271,64941.835,128735793.13316,0
1626292800000,1979.49,1994.42,1979.33,1987.49,74132.153,1626296399999,147430678.23089,75466,38177.214,75927724.94995,0
1626296400000,1987.50,2000.92,1987.30,1993.30,64330.874,1626299999999,128312894.06445,77554,32782.240,65387794.01509,0
1626300000000,1993.29,2009.39,1987.52,2003.00,91600.462,1626303599999,183309547.69710,89157,43982.695,88013180.03240,0
1626303600000,2003.01,2004.14,1985.23,1993.82,85204.368,1626307199999,169832483.10464,88123,42284.509,84280036.81960,0
1626307200000,1993.82,2007.70,1972.01,2003.43,151672.262,1626310799999,301957646.33741,130306,79976.630,159315762.87125,0
1626310800000,2003.44,2042.10,1997.39,2000.08,269585.800,1626314399999,545806974.12163,204770,136398.575,276268628.10826,0
1626314400000,2000.07,2012.68,1985.16,1989.68,132720.628,1626317999999,265169348.83450,115133,66136.858,132172138.31529,0
1626318000000,1989.69,1990.96,1977.66,1977.91,88901.401,1626321599999,176377704.25093,93551,42732.133,84796827.89759,0
1626321600000,1977.92,1984.42,1954.76,1973.12,196161.867,1626325199999,385861238.64271,154991,93959.530,184874207.48003,0
1626325200000,1973.12,1973.26,1955.53,1963.64,101704.478,1626328799999,199707410.93117,100026,49584.715,97377041.76729,0
1626328800000,1963.63,1972.00,1945.00,1955.11,136517.194,1626332399999,267181576.84628,121310,65255.683,127765844.22760,0
1626332400000,1955.06,1960.56,1942.20,1953.67,113696.911,1626335999999,221958528.91518,111679,57783.217,112828905.01799,0
1626336000000,1953.61,1968.93,1945.69,1956.59,150785.645,1626339599999,295163006.40766,137023,77129.748,151031883.03258,0
1626339600000,1956.59,1978.00,1951.77,1966.49,155643.415,1626343199999,306225273.45159,134819,77891.524,153243843.60451,0
1626343200000,1966.48,1976.00,1908.65,1915.43,337265.106,1626346799999,652381723.07306,253730,158162.825,305901186.64897,0
1626346800000,1915.65,1922.93,1903.98,1912.84,171367.257,1626350399999,328123277.22787,147267,86880.293,166396531.52006,0
1626350400000,1912.83,1940.00,1885.00,1898.22,369112.678,1626353999999,703667095.78311,295227,180913.793,345078867.78225,0
1626354000000,1898.23,1925.00,1882.38,1918.84,253774.551,1626357599999,483683077.58148,205122,130783.549,249326211.21134,0
1626357600000,1918.84,1934.50,1906.00,1917.84,176902.455,1626361199999,339681370.36712,155829,89613.972,172106902.57351,0
1626361200000,1917.77,1929.47,1910.68,1913.32,122548.097,1626364799999,235104041.15542,113911,59900.766,114935746.07256,0
1626364800000,1913.32,1918.39,1887.10,1904.83,222836.423,1626368399999,424138804.78043,174795,110852.808,211031864.77309,0
1626368400000,1904.85,1908.92,1880.29,1899.55,194993.528,1626371999999,369184591.76506,171524,97121.487,183906538.21584,0
1626372000000,1899.54,1925.00,1895.94,1914.60,137005.907,1626375599999,261720259.53486,123713,73084.329,139643875.40713,0
1626375600000,1914.60,1929.00,1906.64,1917.26,101504.920,1626379199999,194520308.69090,105290,50070.319,95984685.36735,0
1626379200000,1917.26,1929.93,1916.71,1925.95,64687.082,1626382799999,124401706.28242,79424,33944.791,65287661.02565,0
1626382800000,1925.94,1936.00,1915.29,1918.19,60258.486,1626386399999,116085159.16140,76466,30418.553,58620934.89286,0
1626386400000,1918.32,1935.21,1911.00,1922.29,77669.870,1626389999999,149412490.76960,88943,41307.300,79476674.74954,0
1626390000000,1922.30,1929.42,1900.00,1919.35,104346.295,1626393599999,199616685.54359,102991,53488.017,102348427.37983,0
1626393600000,1919.36,1927.01,1895.28,1907.11,130935.689,1626397199999,250166930.93970,133300,62157.502,118785465.09657,0
1626397200000,1907.11,1929.48,1907.10,1925.00,100929.049,1626400799999,193810878.47131,98441,52832.337,101464337.01733,0
1626400800000,1925.01,1958.45,1925.01,1946.85,205895.086,1626404399999,400596638.36348,168593,111146.267,216246177.78412,0
1626404400000,1946.86,1956.66,1943.58,1948.65,89770.970,1626407999999,175048176.81229,95504,43231.546,84312081.78328,0
1626408000000,1948.66,1965.85,1940.60,1945.54,124943.277,1626411599999,243741926.38442,116404,64263.471,125421302.64302,0
1626411600000,1945.55,1949.94,1925.00,1929.10,115432.280,1626415199999,223438650.62791,114738,52009.346,100680730.09246,0
1626415200000,1929.02,1929.50,1904.54,1908.34,130228.231,1626418799999,249466483.40082,126527,62315.090,119361914.77276,0
1626418800000,1908.22,1918.00,1896.34,1912.32,147169.090,1626422399999,280724546.64567,124595,74508.107,142175139.10868,0
1626422400000,1912.32,1913.62,1853.00,1871.50,324727.056,1626425999999,610823581.59286,257557,145085.894,272986760.42439,0
1626426000000,1871.49,1878.80,1860.00,1869.16,154929.199,1626429599999,289734470.27829,145665,77299.675,144589676.21451,0
1626429600000,1869.18,1874.80,1846.00,1866.71,231363.308,1626433199999,430712858.57278,193218,109691.319,204288034.66396,0
1626433200000,1866.66,1871.00,1850.50,1851.68,136039.558,1626436799999,253056845.78472,129276,65857.201,122539440.12844,0
1626436800000,1851.68,1895.12,1850.00,1889.43,348275.871,1626440399999,652979898.76047,259054,184476.934,345930550.77013,0
1626440400000,1889.17,1916.24,1888.41,1897.23,265264.644,1626443999999,504071277.94699,216135,135493.438,257520235.75366,0
1626444000000,1897.21,1914.00,1892.20,1907.10,152652.180,1626447599999,290587809.15456,133447,78052.618,148608195.48551,0
1626447600000,1907.09,1933.85,1902.80,1933.74,239771.381,1626451199999,460124538.50678,193072,127682.002,245045115.73714,0
1626451200000,1933.76,1940.00,1913.35,1927.95,235086.669,1626454799999,453097867.58721,190150,117572.594,226674652.34914,0
1626454800000,1927.94,1935.63,1915.73,1924.53,100698.606,1626458399999,193772873.83724,94987,49943.297,96124749.99243,0
1626458400000,1924.52,1925.55,1913.00,1917.47,71073.346,1626461999999,136401779.51991,77130,36253.016,69581541.50991,0
1626462000000,1917.47,1926.07,1903.67,1913.29,117881.499,1626465599999,225521526.21572,97086,55231.863,105686312.48507,0
1626465600000,1913.30,1920.58,1900.17,1901.32,78917.887,1626469199999,150762211.19531,85942,39391.622,75267244.97767,0
1626469200000,1901.19,1904.24,1891.70,1894.60,86201.812,1626472799999,163678232.50696,93716,42003.505,79768238.39455,0
1626472800000,1894.61,1904.00,1875.45,1879.34,105155.898,1626476399999,198560014.49485,103549,49868.980,94212875.83467,0
1626476400000,1879.33,1885.76,1869.63,1876.10,104488.850,1626479999999,196176598.77370,99822,55188.180,103632306.46592,0
1626480000000,1876.09,1899.00,1863.57,1898.99,203604.979,1626483599999,382505967.13647,171657,105673.317,198639548.98068,0
1626483600000,1898.98,1900.00,1865.02,1873.31,121245.181,1626487199999,228268140.64003,120386,57693.313,108626826.86345,0
1626487200000,1873.23,1875.24,1856.66,1865.31,148665.568,1626490799999,277174701.39871,131624,70014.472,130566197.39763,0
1626490800000,1865.32,1876.44,1860.62,1866.71,102165.486,1626494399999,190961713.61484,91285,56486.117,105597296.75642,0
1626494400000,1866.72,1886.00,1860.95,1879.35,106381.122,1626497999999,199275214.71462,104964,56809.597,106443970.87668,0
1626498000000,1879.36,1889.92,1877.00,1885.73,93351.334,1626501599999,175850328.38155,90466,46249.866,87140589.62577,0
1626501600000,1885.76,1894.65,1881.13,1892.91,75151.471,1626505199999,141879622.87696,82845,40183.674,75873663.43347,0
1626505200000,1892.91,1893.75,1876.03,1877.18,79811.455,1626508799999,150180275.81479,81450,38622.546,72675790.47586,0
1626508800000,1877.18,1910.00,1866.00,1895.24,248054.674,1626512399999,468652749.11168,196063,129631.387,244917923.08806,0
1626512400000,1895.24,1899.21,1876.94,1880.14,144270.374,1626515999999,272467068.16228,128038,69450.871,131183121.61600,0
1626516000000,1880.13,1880.93,1851.02,1851.67,245752.721,1626519599999,458097444.21796,192341,111572.729,208030276.50519,0
1626519600000,1851.72,1868.41,1841.00,1863.43,175319.044,1626523199999,325712948.99232,149303,89880.888,167072300.40519,0
1626523200000,1863.48,1877.48,1858.45,1872.61,121651.209,1626526799999,227443201.65687,108894,60869.853,113818603.32443,0
1626526800000,1872.60,1895.00,1860.57,1881.11,213724.206,1626530399999,401329835.08805,175299,110805.912,208135984.38370,0
1626530400000,1881.12,1892.00,1878.72,1880.75,113469.080,1626533999999,213789338.46195,111514,57108.613,107634425.83293,0
1626534000000,1880.74,1887.97,1870.80,1885.86,139492.113,1626537599999,262024777.23734,112774,72506.608,136223892.33914,0
1626537600000,1885.88,1918.00,1880.00,1899.11,244876.700,1626541199999,465196146.32927,197355,127599.310,242419588.33393,0
1626541200000,1899.11,1903.60,1879.07,1893.41,123000.522,1626544799999,232482629.63170,117264,63952.823,120897349.73197,0
1626544800000,1893.40,1911.58,1887.80,1902.45,107334.683,1626548399999,204212083.87359,106708,55036.499,104702184.55886,0
1626548400000,1902.46,1919.00,1897.31,1907.47,89726.149,1626551999999,171265909.77988,102757,47431.248,90553793.29715,0
1626552000000,1907.46,1914.65,1896.07,1897.23,64545.466,1626555599999,122966771.91893,78418,28879.104,55026107.27762,0
1626555600000,1897.32,1915.00,1891.29,1908.73,73402.938,1626559199999,139743916.89122,87843,38971.034,74207301.44970,0
1626559200000,1908.72,1908.72,1895.00,1898.29,57562.498,1626562799999,109376907.02061,71962,27360.583,51989229.62340,0
1626562800000,1898.29,1901.89,1887.60,1898.55,76485.872,1626566399999,144929816.51308,83453,38412.167,72805056.00251,0
1626566400000,1898.55,1989.27,1896.16,1970.17,346941.917,1626569999999,674336809.78745,266378,195402.770,379579385.47585,0
1626570000000,1970.17,1986.09,1960.00,1977.27,238064.254,1626573599999,470244124.44200,193379,114201.313,225656781.58961,0
1626573600000,1977.27,1994.26,1970.58,1982.49,128923.262,1626577199999,255483083.48498,121196,67105.193,133007526.19680,0
1626577200000,1982.43,1987.60,1972.00,1980.99,89356.641,1626580799999,176783303.89348,92952,44054.129,87169103.77449,0
1626580800000,1981.00,1990.00,1972.16,1976.27,109890.763,1626584399999,217483828.49418,98298,56937.921,112707294.84888,0
1626584400000,1976.26,1983.33,1973.69,1976.38,74179.309,1626587999999,146711382.94334,77527,35538.596,70296326.31310,0
1626588000000,1976.38,1981.00,1953.10,1957.99,170172.893,1626591599999,334129928.24742,143474,78133.236,153417010.17505,0
1626591600000,1957.99,1970.00,1953.00,1958.54,123458.108,1626595199999,241829957.00292,115412,65921.212,129145622.51118,0
1626595200000,1958.38,1974.20,1956.41,1967.90,137346.194,1626598799999,269923614.30858,118118,71868.682,141255546.22043,0
1626598800000,1967.89,1973.30,1960.81,1961.73,76338.191,1626602399999,150071825.66297,86154,36993.933,72731208.54051,0
1626602400000,1961.73,1967.72,1950.00,1961.82,103562.042,1626605999999,202816825.80931,109453,51331.911,100541848.91907,0
1626606000000,1961.82,1969.74,1958.03,1965.56,69332.760,1626609599999,136170493.10509,80632,37941.499,74528027.27604,0
1626609600000,1965.40,1973.38,1956.38,1960.08,102155.796,1626613199999,200623783.44014,98510,49533.271,97296028.05967,0
1626613200000,1960.08,1962.40,1941.00,1947.26,116635.568,1626616799999,227507681.21714,114829,50094.455,97740313.62648,0
1626616800000,1947.26,1957.97,1898.97,1908.12,315257.043,1626620399999,606551108.11846,238911,144880.741,278795322.18423,0
1626620400000,1908.11,1911.89,1879.04,1889.65,249259.370,1626623999999,473737948.60762,199854,117071.412,222612137.06359,0
1626624000000,1889.64,1901.47,1875.00,1894.95,207048.970,1626627599999,391278802.83772,159826,106754.556,201776520.54431,0
1626627600000,1894.83,1910.00,1889.14,1901.10,103297.892,1626631199999,196225596.01780,99602,54999.709,104497555.20514,0
1626631200000,1901.11,1907.88,1897.02,1898.69,84697.403,1626634799999,161198713.44648,79311,39514.839,75220097.51038,0
1626634800000,1898.70,1908.10,1898.01,1900.48,49309.345,1626638399999,93776134.77372,63477,25331.709,48182954.12952,0
1626638400000,1900.48,1904.42,1892.75,1893.07,81403.551,1626641999999,154560055.69478,77148,40730.175,77336964.02883,0
1626642000000,1893.08,1916.61,1889.37,1912.45,91574.920,1626645599999,174172205.29460,96174,50151.999,95439266.73861,0
1626645600000,1912.45,1928.00,1880.55,1886.99,181290.547,1626649199999,344449907.26309,162918,85900.678,163294761.25814,0
1626649200000,1886.99,1904.79,1880.06,1890.66,100637.884,1626652799999,190272924.01210,106516,50899.589,96234938.26414,0
1626652800000,1890.80,1907.36,1880.70,1884.02,124335.129,1626656399999,235278639.90485,122091,58421.582,110574663.51309,0
1626656400000,1884.02,1887.30,1864.02,1881.21,158103.240,1626659999999,296328568.81803,139378,77300.384,144917340.18717,0
1626660000000,1881.21,1888.00,1871.16,1877.62,90163.910,1626663599999,169600141.26830,89980,41972.972,78966642.63145,0
1626663600000,1877.61,1893.78,1875.00,1884.79,83798.052,1626667199999,157898031.96559,82285,45682.867,86087935.59504,0
1626667200000,1884.80,1899.00,1880.11,1897.53,90545.617,1626670799999,171142088.97067,85915,49894.176,94330464.20318,0
1626670800000,1897.53,1915.00,1890.00,1907.39,150695.476,1626674399999,286617697.37903,127938,80446.204,153070370.04548,0
1626674400000,1907.35,1913.14,1897.50,1904.36,89501.106,1626677999999,170375099.58089,96230,44017.770,83807063.44389,0
1626678000000,1904.35,1917.82,1887.21,1890.82,150765.747,1626681599999,286431402.53567,137116,69768.448,132580880.69444,0
1626681600000,1890.93,1900.00,1874.05,1875.00,126776.140,1626685199999,239488342.25670,121102,58152.243,109932422.48986,0
1626685200000,1875.01,1883.66,1865.61,1870.94,156581.032,1626688799999,293587814.51854,137834,79689.829,149450631.64532,0
1626688800000,1870.95,1876.70,1855.00,1857.18,157550.345,1626692399999,293862662.26113,142173,71250.239,132950971.19055,0
1626692400000,1857.18,1874.99,1854.61,1861.66,128944.260,1626695999999,240537402.30821,128551,69150.744,129011077.99465,0
1626696000000,1861.78,1867.88,1801.00,1812.55,494914.697,1626699599999,904497538.72281,369101,217303.484,397036334.87497,0
1626699600000,1812.56,1827.42,1802.65,1808.61,295382.843,1626703199999,535813758.80980,229128,140763.751,255412379.80509,0
1626703200000,1808.61,1825.28,1805.02,1820.47,225829.228,1626706799999,409997281.99179,171948,116741.586,211978542.74692,0
1626706800000,1820.48,1831.78,1815.37,1819.11,152396.311,1626710399999,277836744.24879,138658,75398.013,137471089.72017,0
1626710400000,1819.26,1823.97,1813.00,1817.79,127217.306,1626713999999,231355993.77773,110980,61607.920,112049784.01286,0
1626714000000,1817.79,1831.50,1816.60,1822.56,81622.444,1626717599999,148872127.65680,87777,40676.261,74194120.50913,0
1626717600000,1822.49,1829.98,1812.30,1817.30,73614.989,1626721199999,134162391.25197,81576,33415.273,60915220.01827,0
1626721200000,1817.29,1826.21,1807.00,1824.00,88034.840,1626724799999,159947742.36931,91119,44113.105,80176299.16072,0
1626724800000,1824.00,1826.00,1816.41,1818.41,46615.667,1626728399999,84877450.69474,64742,23072.148,42009465.21531,0
1626728400000,1818.41,1827.15,1810.00,1810.82,55265.778,1626731999999,100509934.09727,74470,26178.333,47619736.63440,0
1626732000000,1810.82,1828.30,1810.01,1820.20,80355.407,1626735599999,146259780.31796,83811,41314.942,75194394.78275,0
1626735600000,1820.16,1828.72,1814.48,1818.40,88197.009,1626739199999,160689403.69705,81145,42486.875,77401593.36965,0
1626739200000,1818.40,1841.34,1812.00,1814.86,197096.044,1626742799999,359790389.77316,150225,94136.330,171871691.17671,0
1626742800000,1814.86,1818.80,1773.05,1782.57,303641.722,1626746399999,543546456.25085,229804,138663.485,248167108.82589,0
1626746400000,1782.57,1790.00,1746.81,1749.36,315915.204,1626749999999,557243856.87958,228661,137973.980,243387771.27166,0
1626750000000,1749.30,1756.82,1715.00,1727.84,437229.693,1626753599999,757609612.75803,297980,208104.634,360646079.40462,0
1626753600000,1727.79,1752.71,1722.32,1738.41,241910.042,1626757199999,419875472.70678,175000,128259.915,222685942.69864,0
1626757200000,1738.54,1753.68,1736.32,1751.19,125740.177,1626760799999,219345582.23317,113930,63878.192,111450931.32884,0
1626760800000,1751.19,1758.90,1745.00,1755.84,111715.219,1626764399999,195642983.43767,105645,57172.088,100142038.87717,0
1626764400000,1755.84,1768.50,1755.16,1760.76,144456.332,1626767999999,254444353.45646,122697,79809.891,140595226.00903,0
1626768000000,1760.77,1762.98,1734.90,1736.19,220243.301,1626771599999,385117092.44466,168201,106243.052,185792973.05467,0
1626771600000,1736.17,1754.00,1716.00,1728.46,212368.059,1626775199999,368525775.20953,169487,102807.776,178494571.06773,0
1626775200000,1728.45,1757.52,1721.46,1754.75,258058.658,1626778799999,449606961.26088,189950,139462.702,242997854.52190,0
1626778800000,1754.74,1763.03,1742.17,1754.96,147451.684,1626782399999,258577057.71852,134269,73976.661,129752154.12864,0
1626782400000,1754.98,1761.99,1744.00,1755.26,132389.681,1626785999999,232187007.54289,118879,67199.437,117883192.66539,0
1626786000000,1755.26,1757.96,1734.00,1743.45,172703.155,1626789599999,301191948.65767,146846,86007.189,150009773.99529,0
1626789600000,1743.45,1775.00,1736.00,1766.66,302800.301,1626793199999,531827041.82506,233799,159963.271,281056103.91041,0
1626793200000,1766.65,1812.60,1761.84,1803.87,372888.501,1626796799999,667158608.09685,285577,201191.969,359919043.36815,0
1626796800000,1803.87,1820.00,1777.00,1777.25,217997.205,1626800399999,391363672.26694,186348,109846.414,197343784.34519,0
1626800400000,1777.28,1787.18,1775.55,1781.84,98948.828,1626803999999,176190186.82732,100121,55780.414,99342273.74119,0
1626804000000,1781.74,1794.95,1779.27,1792.80,74253.661,1626807599999,132771125.44908,90609,36985.618,66133364.62192,0
1626807600000,1792.80,1802.76,1784.38,1788.25,77493.869,1626811199999,138983082.16974,91517,38792.053,69589940.21332,0
1626811200000,1788.26,1804.16,1788.17,1793.12,55197.148,1626814799999,99150670.11802,78017,28428.252,51065151.89720,0
1626814800000,1792.84,1798.65,1776.80,1784.65,94815.611,1626818399999,169288768.66555,97900,40279.487,71926388.94461,0
1626818400000,1784.64,1789.00,1764.60,1769.90,93037.742,1626821999999,165123126.13350,97223,42815.762,76018378.27130,0
1626822000000,1769.90,1793.25,1769.29,1785.04,102066.043,1626825599999,181911790.58488,99918,55394.620,98720200.05294,0
1626825600000,1785.20,1796.99,1765.22,1768.54,159223.924,1626829199999,283395671.75298,128574,76020.487,135302530.87517,0
1626829200000,1768.50,1777.81,1752.35,1772.01,163952.825,1626832799999,289769556.46900,125805,80552.159,142419777.55041,0
1626832800000,1772.01,1800.00,1771.90,1793.54,181351.705,1626836399999,324121323.51786,138044,94623.747,169131228.93881,0
1626836400000,1793.54,1808.75,1787.67,1800.60,136613.470,1626839999999,245650182.25568,119410,72442.014,130307249.76571,0
1626840000000,1800.61,1871.60,1799.75,1860.33,512581.951,1626843599999,944265502.43451,343529,281429.173,518210728.29099,0
1626843600000,1860.20,1867.58,1850.84,1854.80,152381.258,1626847199999,283098195.18954,126303,75858.444,140965818.40285,0
1626847200000,1854.80,1877.92,1854.80,1875.80,167261.154,1626850799999,312261228.05169,134487,88252.787,164766723.21112,0
1626850800000,1875.80,1880.00,1861.00,1874.10,141893.790,1626854399999,265169103.32770,128529,67659.378,126483226.41695,0
1626854400000,1874.09,1880.66,1859.90,1869.99,171329.428,1626857999999,320195337.12144,132513,89516.164,167334804.23857,0
1626858000000,1870.00,1895.64,1863.41,1891.12,192003.879,1626861599999,360623792.72162,148979,107481.789,201966462.74540,0
1626861600000,1891.12,1912.30,1886.12,1899.70,243534.502,1626865199999,462146043.08625,195931,126301.948,239750311.63339,0
1626865200000,1899.70,1909.93,1892.89,1904.91,119632.393,1626868799999,227475411.02373,117771,61435.140,116836759.63935,0
1626868800000,1904.87,1920.00,1896.25,1898.42,202809.720,1626872399999,386786255.16932,173243,97442.864,185910264.10163,0
1626872400000,1898.42,1908.78,1892.03,1903.01,115484.617,1626875999999,219643463.09246,119321,58669.789,111602770.66316,0
1626876000000,1903.01,1941.73,1903.01,1933.21,271711.400,1626879599999,522397480.32131,225213,145360.575,279537097.49192,0
1626879600000,1933.20,1958.91,1925.53,1953.65,259342.141,1626883199999,503789639.11756,215669,132742.258,257950327.44347,0
1626883200000,1953.65,2007.61,1947.24,1976.78,523371.239,1626886799999,1035796541.36387,361870,272416.540,539139247.11769,0
1626886800000,1976.74,1981.17,1954.20,1971.89,308718.592,1626890399999,606800353.40696,223509,149326.350,293505540.77964,0
1626890400000,1971.89,2038.00,1953.04,1956.28,614008.394,1626893999999,1224225225.34585,420072,303932.180,606453817.92615,0
1626894000000,1956.29,1969.81,1935.57,1937.27,303770.968,1626897599999,593085524.17698,241948,149838.887,292666399.26009,0
1626897600000,1937.26,1953.13,1931.42,1946.05,221905.413,1626901199999,430583818.74966,164492,114706.594,222613065.12399,0
1626901200000,1946.05,1962.64,1938.69,1950.03,76680.901,1626904799999,149462726.74587,100598,40255.260,78478376.00090,0
1626904800000,1949.75,1983.53,1949.68,1982.89,105637.022,1626908399999,207828462.92401,122561,59282.890,116659669.49441,0
1626908400000,1982.64,1995.70,1970.27,1995.49,121748.826,1626911999999,241358278.21444,122646,65380.249,129616000.47872,0
1626912000000,1995.50,2023.49,1980.56,1987.09,241954.972,1626915599999,484888917.61140,208737,116096.929,232709238.36983,0
1626915600000,1987.21,1993.61,1975.03,1980.06,123161.520,1626919199999,244404250.58392,126402,61270.677,121615979.70378,0
1626919200000,1980.06,1983.18,1959.20,1962.26,119060.834,1626922799999,234693357.82605,120769,55656.492,109737368.53923,0
1626922800000,1962.26,1988.29,1960.76,1975.56,120134.954,1626926399999,237185118.95984,123185,64975.046,128314211.47821,0
1626926400000,1975.56,2005.00,1972.32,1989.03,158277.806,1626929999999,314970459.94581,150350,80391.617,159987305.62349,0
1626930000000,1989.04,1993.90,1963.10,1966.32,106897.574,1626933599999,211146694.41288,110784,49730.476,98248306.63682,0
1626933600000,1966.31,1988.28,1962.36,1985.61,120669.757,1626937199999,238771892.81202,119292,66170.304,130958531.53859,0
1626937200000,1985.61,2013.91,1982.12,1990.23,278403.822,1626940799999,556295927.02087,207374,133175.868,266130082.63331,0
1626940800000,1990.34,2018.20,1984.17,2007.02,177480.995,1626944399999,355708669.25563,162604,92831.041,186061561.64320,0
1626944400000,2007.02,2009.56,1967.31,1980.49,277144.688,1626947999999,549957409.95039,232572,131385.447,260701127.06135,0
1626948000000,1980.48,1992.99,1972.78,1980.61,141831.950,1626951599999,281205409.73077,139097,68509.488,135862962.83372,0
1626951600000,1980.54,1986.44,1966.00,1982.66,124913.124,1626955199999,246975081.06022,121226,62484.042,123556371.07011,0
1626955200000,1982.66,2014.30,1945.00,2007.45,337699.852,1626958799999,667708384.97328,279310,179632.022,355522110.00272,0
1626958800000,2007.45,2011.67,1985.18,1990.02,164707.069,1626962399999,328948475.58009,156017,80631.278,161068736.76515,0
1626962400000,1990.02,2000.73,1974.59,1998.40,161665.544,1626965999999,321580389.31662,150028,85199.548,169537388.74048,0
1626966000000,1998.39,2045.75,1993.35,2033.07,330409.294,1626969599999,666603231.34165,263278,182589.300,368459096.38502,0
1626969600000,2033.13,2046.00,2012.61,2019.76,204775.811,1626973199999,414791992.84112,177756,97596.666,197740695.98131,0
1626973200000,2019.75,2034.40,2018.03,2032.96,90589.730,1626976799999,183431545.33988,89440,45198.915,91535221.72030,0
1626976800000,2033.08,2038.67,2016.72,2023.95,108030.532,1626980399999,218796687.55369,100333,53009.515,107375474.19466,0
1626980400000,2023.94,2030.70,2019.10,2028.12,49794.136,1626983999999,100810071.34019,57535,23491.644,47564502.11011,0
1626984000000,2028.12,2028.87,2010.21,2014.73,57003.371,1626987599999,115132747.23127,69352,25670.930,51858133.16048,0
1626987600000,2014.67,2027.64,2002.71,2002.84,65180.044,1626991199999,131372426.34430,72502,29833.112,60168071.53367,0
1626991200000,2002.95,2015.67,1989.00,2004.45,97988.067,1626994799999,196313621.26566,107242,48302.753,96806573.84568,0
1626994800000,2004.46,2026.86,1997.97,2023.55,81795.074,1626998399999,164897467.75971,91899,42877.255,86436753.26875,0
1626998400000,2024.00,2035.00,2013.60,2028.75,124994.535,1627001999999,253087121.85678,116596,65131.023,131903099.60482,0
1627002000000,2028.75,2072.72,2025.66,2067.78,213388.570,1627005599999,438146891.32419,182580,119229.121,244775226.69578,0
1627005600000,2067.57,2078.00,2055.01,2064.79,130761.488,1627009199999,270043297.37849,116791,62806.579,129753581.97476,0
1627009200000,2064.79,2068.48,2051.00,2059.49,70022.450,1627012799999,144166067.92735,76484,33323.568,68609386.90154,0
1627012800000,2059.49,2086.00,2053.60,2074.68,129315.446,1627016399999,267748627.02772,125451,71047.018,147142774.78063,0
1627016400000,2074.68,2094.83,2070.01,2071.78,168676.243,1627019999999,350914180.60952,151437,87245.070,181561333.41346,0
1627020000000,2071.77,2081.60,2062.57,2076.13,93610.352,1627023599999,193974508.34494,101866,45814.921,94957993.53733,0
1627023600000,2076.13,2078.61,2054.62,2064.66,128541.364,1627027199999,265244183.78414,116636,60704.673,125285684.38533,0
1627027200000,2064.59,2065.90,2041.00,2044.49,131627.678,1627030799999,270227717.67268,124691,59486.836,122148923.51410,0
1627030800000,2044.49,2064.74,2037.24,2048.79,123297.919,1627034399999,253104039.02020,123099,60994.794,125247095.85362,0
1627034400000,2048.79,2056.00,2043.41,2052.56,96869.162,1627037999999,198579087.36303,101041,48022.303,98459582.94661,0
1627038000000,2052.62,2072.78,2051.59,2054.28,126669.914,1627041599999,261246665.03855,123356,66026.617,136192389.07208,0
1627041600000,2054.28,2065.00,2046.06,2064.41,105023.505,1627045199999,215908132.34783,106097,54067.235,111186923.19112,0
1627045200000,2064.40,2077.99,2059.11,2075.12,107885.291,1627048799999,223172102.24726,112525,55874.928,115613297.90370,0
1627048800000,2075.11,2075.48,2058.68,2062.84,80291.641,1627052399999,165922101.72131,94857,34747.523,71817969.62004,0
1627052400000,2062.85,2065.00,2046.00,2047.17,102321.263,1627055999999,210319563.84043,104381,44942.449,92395698.11758,0
1627056000000,2047.18,2049.13,2006.60,2016.86,308703.075,1627059599999,624813814.99294,254285,148140.245,299803312.03356,0
1627059600000,2016.85,2018.92,1995.02,2013.41,187341.576,1627063199999,376089572.10118,168047,89672.097,180048305.28635,0
1627063200000,2013.42,2025.00,2008.00,2010.68,116818.461,1627066799999,235411129.73442,104305,59794.546,120526175.94814,0
1627066800000,2010.68,2024.91,2010.01,2019.63,51238.074,1627070399999,103429406.31810,60279,26576.252,53650593.41987,0
1627070400000,2019.63,2040.77,2015.14,2039.48,107147.834,1627073999999,217658203.01618,105177,59990.742,121876459.96030,0
1627074000000,2039.47,2055.53,2036.10,2053.00,82866.203,1627077599999,169592457.38478,91558,44161.187,90382697.98866,0
1627077600000,2053.00,2098.73,2051.50,2088.47,221779.117,1627081199999,459863108.10836,187035,121575.125,252039471.28313,0
1627081200000,2088.29,2131.96,2082.90,2124.33,227809.707,1627084799999,479971448.11966,213900,125235.315,263911101.38517,0
1627084800000,2124.34,2130.35,2105.86,2110.33,182997.296,1627088399999,387178364.82708,161094,85588.604,181147422.54172,0
1627088400000,2110.33,2126.47,2105.40,2121.32,106156.357,1627091999999,224511977.36695,103173,56695.403,119931529.97981,0
1627092000000,2121.32,2126.56,2114.08,2121.05,72914.407,1627095599999,154585827.41270,79947,35754.043,75811078.74271,0
1627095600000,2121.06,2141.00,2112.00,2138.32,104887.524,1627099199999,222849384.90357,102134,60398.168,128385029.92346,0
1627099200000,2138.56,2144.00,2124.00,2129.17,139537.686,1627102799999,297740078.84966,129213,67551.779,144176256.01721,0
1627102800000,2129.16,2136.55,2122.01,2132.02,77349.404,1627106399999,164635719.45772,81356,38747.758,82489712.23522,0
1627106400000,2132.02,2144.96,2127.91,2140.34,93081.806,1627109999999,198924606.24535,95274,48731.077,104160393.19975,0
1627110000000,2140.30,2143.69,2124.97,2131.55,79166.120,1627113599999,168834868.09852,89494,36434.174,77713735.22468,0
1627113600000,2131.54,2134.00,2115.56,2120.51,117241.064,1627117199999,248840838.50706,110960,54478.123,115642715.24584,0
1627117200000,2120.51,2142.00,2120.51,2139.74,96981.384,1627120799999,206850480.12767,99609,52827.794,112686673.83049,0
1627120800000,2139.91,2160.00,2130.56,2149.55,168121.245,1627124399999,361026754.58064,156021,85034.473,182628567.37288,0
1627124400000,2149.55,2168.94,2135.63,2153.59,200200.910,1627127999999,430637185.62802,161389,100688.036,216673271.65130,0
1627128000000,2153.58,2160.47,2143.41,2157.79,81234.005,1627131599999,174813929.36932,91867,38408.857,82680001.83962,0
1627131600000,2157.71,2173.85,2151.50,2152.96,127651.909,1627135199999,275803165.38938,123203,61719.579,133407378.57054,0
1627135200000,2152.95,2170.54,2143.05,2162.38,123107.483,1627138799999,265544513.14531,123981,59568.370,128514734.12346,0
1627138800000,2162.37,2179.99,2147.84,2149.49,150939.555,1627142399999,326399073.64601,147458,76084.560,164595460.93544,0
1627142400000,2149.49,2193.88,2144.50,2191.43,254583.502,1627145999999,553016525.52382,217920,137829.852,299493624.69184,0
1627146000000,2191.43,2198.00,2177.24,2183.58,150033.617,1627149599999,328326538.49936,135468,69218.758,151505516.57175,0
1627149600000,2183.57,2192.67,2172.88,2175.47,68926.092,1627153199999,150414952.30645,81288,34133.731,74504046.05736,0
1627153200000,2175.47,2175.99,2138.68,2145.01,138367.024,1627156799999,298590983.70204,129831,63543.066,137143303.13032,0
1627156800000,2145.00,2156.95,2126.07,2152.71,138074.271,1627160399999,295866962.53770,133312,68976.603,147828190.91097,0
1627160400000,2152.72,2172.75,2135.91,2166.29,91821.935,1627163999999,197648116.53575,103496,46581.378,100306112.63357,0
1627164000000,2166.29,2171.80,2151.11,2168.37,59408.845,1627167599999,128385086.20811,78794,28674.160,61986407.85112,0
1627167600000,2168.38,2187.63,2157.63,2183.53,77816.164,1627171199999,169177898.42161,91649,41094.876,89357037.91767,0
1627171200000,2183.54,2193.98,2138.27,2151.22,180752.550,1627174799999,391801318.82371,154809,84391.809,182946377.71906,0
1627174800000,2151.36,2161.61,2136.00,2141.50,102198.088,1627178399999,219538611.25135,96391,48028.198,103193104.43298,0
1627178400000,2141.50,2167.47,2138.80,2162.86,72899.334,1627181999999,156941620.29865,82487,40324.908,86815317.38113,0
1627182000000,2162.85,2172.77,2150.43,2151.19,85570.053,1627185599999,185186357.85337,89404,40603.698,87909806.18968,0
1627185600000,2151.20,2173.71,2144.00,2164.02,104902.066,1627189199999,226642455.40033,100272,54612.146,118033094.33915,0
1627189200000,2164.01,2177.94,2148.97,2155.40,97403.494,1627192799999,210511187.11122,97303,48121.746,104035636.89617,0
1627192800000,2155.41,2169.63,2152.00,2165.85,57039.912,1627196399999,123385915.72423,64075,27891.485,60330655.35262,0
1627196400000,2166.00,2184.96,2165.47,2173.80,115145.192,1627199999999,250619005.77008,116656,58586.123,127524054.04695,0
1627200000000,2173.80,2180.62,2160.49,2166.75,87233.743,1627203599999,189281961.04793,90046,39338.323,85371614.23061,0
1627203600000,2166.75,2174.84,2157.07,2171.00,80850.911,1627207199999,175167047.68227,79919,41046.703,88935349.29479,0
1627207200000,2170.99,2183.00,2156.34,2158.41,133946.784,1627210799999,290552705.65110,113624,68474.981,148517443.76865,0
1627210800000,2158.41,2169.25,2150.00,2158.99,101596.553,1627214399999,219376125.07023,106278,47333.826,102226248.38562,0
1627214400000,2158.98,2159.00,2140.00,2145.17,119211.283,1627217999999,255967779.27202,115282,57415.728,123292600.40289,0
1627218000000,2145.17,2151.50,2118.00,2131.26,189377.590,1627221599999,403822858.57427,168524,90887.471,193847401.62946,0
1627221600000,2131.22,2131.99,2106.12,2117.91,204247.762,1627225199999,432499933.74469,175355,101864.373,215732636.48186,0
1627225200000,2117.91,2144.21,2114.37,2136.85,157720.793,1627228799999,335762349.48822,145093,82644.914,175972601.84058,0
1627228800000,2136.85,2139.09,2120.88,2127.62,100866.361,1627232399999,214924552.68849,107454,48248.478,102817836.51727,0
1627232400000,2127.62,2154.60,2123.47,2150.48,121318.394,1627235999999,260019548.79358,109959,62597.609,134166669.37946,0
1627236000000,2150.49,2163.58,2149.59,2155.24,89786.583,1627239599999,193724233.00530,92810,43822.683,94555021.65300,0
1627239600000,2155.24,2163.90,2144.37,2152.61,83737.380,1627243199999,180341657.66137,90421,40638.132,87543977.42378,0
1627243200000,2152.60,2158.45,2144.14,2155.52,49182.426,1627246799999,105887160.78319,65038,27457.227,59115887.53912,0
1627246800000,2155.52,2172.97,2152.41,2160.03,64057.973,1627250399999,138559385.42858,84382,34080.086,73732255.05797,0
1627250400000,2160.03,2169.60,2153.18,2164.26,49994.182,1627253999999,107978670.68365,65288,25425.703,54915908.19754,0
1627254000000,2164.26,2197.00,2160.51,2188.11,204983.312,1627257599999,447291240.71966,177642,113089.107,246797185.73427,0
1627257600000,2188.15,2267.23,2170.03,2259.83,407661.351,1627261199999,906707285.70724,352154,220505.662,490513496.72859,0
1627261200000,2259.84,2398.59,2255.67,2315.10,795425.571,1627264799999,1828851223.13455,606781,414332.701,953011898.53273,0
1627264800000,2314.83,2323.00,2286.00,2302.08,216178.221,1627268399999,498374357.51672,196738,103935.275,239681249.46770,0
1627268400000,2302.08,2320.03,2293.68,2317.81,119725.191,1627271999999,276362981.16425,118437,61842.190,142792157.65068,0
1627272000000,2317.80,2345.00,2308.12,2324.51,200309.371,1627275599999,465980158.33888,180860,99395.804,231287188.93491,0
1627275600000,2324.51,2350.61,2321.01,2348.15,114536.552,1627279199999,267543188.59661,119950,59738.668,139564137.32084,0
1627279200000,2348.14,2392.32,2341.98,2356.68,342022.371,1627282799999,810397704.68958,287992,163759.707,388085824.78407,0
1627282800000,2356.69,2373.75,2304.52,2327.45,274880.601,1627286399999,642861614.54492,227124,127721.232,298755449.19244,0
1627286400000,2327.32,2339.47,2300.00,2335.69,205075.890,1627289999999,476325762.25799,188732,98982.190,229979094.13062,0
1627290000000,2335.72,2351.20,2330.34,2344.77,126017.218,1627293599999,294900138.54889,120209,62582.597,146476792.91256,0
1627293600000,2344.88,2362.17,2336.00,2357.89,124239.597,1627297199999,291924980.75290,124240,63327.517,148841576.42294,0
1627297200000,2357.89,2357.99,2335.00,2342.90,88580.663,1627300799999,207790859.17733,100674,39086.791,91703517.93527,0
1627300800000,2343.01,2358.95,2324.13,2349.35,150126.355,1627304399999,352008275.36514,137976,71533.531,167769782.44708,0
1627304400000,2349.34,2349.99,2309.14,2333.81,200898.742,1627307999999,467356272.01682,188662,95653.897,222538903.90697,0
1627308000000,2333.81,2352.00,2324.70,2331.85,110557.100,1627311599999,258607953.95842,121241,54641.043,127827362.56779,0
1627311600000,2331.85,2349.85,2323.89,2341.96,81571.262,1627315199999,190706832.13431,92211,42411.613,99170741.48329,0
1627315200000,2341.95,2385.00,2335.01,2364.93,254655.862,1627318799999,602023844.25324,217735,127300.776,300973995.99640,0
1627318800000,2364.92,2371.08,2350.35,2362.46,98103.422,1627322399999,231678985.29123,101585,47906.582,113146231.14127,0
1627322400000,2362.46,2387.97,2355.05,2381.16,126672.813,1627325999999,300486142.15628,122513,63963.461,151755851.86336,0
1627326000000,2381.17,2433.53,2360.82,2362.03,363946.005,1627329599999,873551345.76851,306173,181889.213,436723034.35520,0
1627329600000,2362.08,2368.00,2235.34,2265.77,643608.650,1627333199999,1473143584.01363,535596,298600.753,683403325.97410,0
1627333200000,2265.76,2269.67,2205.00,2234.42,286616.607,1627336799999,641772043.46285,259336,129869.442,290891214.41953,0
1627336800000,2234.44,2254.25,2214.13,2248.41,176493.599,1627340399999,394376148.16530,171906,91331.489,204144020.43977,0
1627340400000,2248.41,2258.95,2227.01,2227.41,140649.991,1627343999999,315415849.15905,139057,68496.740,153628050.55601,0
1627344000000,2227.44,2241.49,2206.00,2231.42,172012.137,1627347599999,382954375.65059,161825,85191.937,189713962.98992,0
1627347600000,2231.41,2235.76,2155.30,2162.71,314707.121,1627351199999,687396692.48160,254630,143410.155,313253689.49204,0
1627351200000,2162.56,2185.40,2155.65,2163.20,154004.086,1627354799999,334234356.40941,148319,76626.820,166342907.27507,0
1627354800000,2163.20,2186.47,2150.00,2172.54,140485.137,1627358399999,304749157.29140,140593,71269.776,154672006.13563,0
1627358400000,2172.54,2196.17,2165.36,2183.86,129316.261,1627361999999,282256731.25569,129207,68350.930,149231590.93921,0
1627362000000,2183.86,2205.00,2179.57,2199.38,105261.159,1627365599999,230878719.89735,109379,57143.166,125355075.95791,0
1627365600000,2199.38,2209.99,2181.04,2187.52,130359.747,1627369199999,286458197.86621,125059,61244.957,134628459.50497,0
1627369200000,2187.51,2206.85,2185.77,2202.33,121487.721,1627372799999,266869093.52758,119772,63712.360,139970641.55962,0
1627372800000,2202.02,2220.00,2192.00,2213.89,126830.401,1627376399999,280259301.52934,129768,63720.553,140844636.93670,0
1627376400000,2213.88,2240.00,2207.48,2232.73,135331.546,1627379999999,300932722.88748,136513,72560.938,161415855.92954,0
1627380000000,2232.72,2249.90,2223.77,2244.49,117559.714,1627383599999,263087646.31047,129893,59385.976,132919019.69241,0
1627383600000,2244.49,2277.10,2235.72,2277.08,159988.611,1627387199999,361062085.86542,158094,84850.778,191561508.48036,0
1627387200000,2277.08,2317.36,2261.00,2306.75,251069.522,1627390799999,574783066.58676,237001,130135.031,297987522.05701,0
1627390800000,2306.69,2319.00,2286.50,2297.50,224968.210,1627394399999,518482641.85315,213781,107046.180,246803048.13658,0
1627394400000,2297.51,2304.98,2240.00,2279.70,464282.873,1627397999999,1054428752.04410,397152,223947.000,508645322.23568,0
1627398000000,2279.69,2299.86,2261.00,2277.62,186816.831,1627401599999,425931732.39067,202542,92610.012,211182244.57051,0
1627401600000,2277.63,2284.44,2220.09,2223.82,254351.854,1627405199999,572232973.81182,275649,115410.748,259789163.65353,0
1627405200000,2223.82,2237.27,2212.88,2229.28,137193.659,1627408799999,305588186.71011,151370,68192.071,151941970.81448,0
1627408800000,2229.25,2249.38,2200.04,2238.98,194909.216,1627412399999,433607146.41849,194197,97530.987,217098743.28872,0
1627412400000,2239.19,2247.81,2225.03,2228.07,74700.192,1627415999999,167121558.86111,97097,34059.568,76226352.74341,0
1627416000000,2228.06,2253.96,2227.42,2242.70,103214.622,1627419599999,231551891.42779,116585,54688.067,122703349.72902,0
1627419600000,2242.70,2271.24,2239.31,2264.14,89759.214,1627423199999,202859937.16736,109178,45806.762,103533077.36940,0
1627423200000,2264.15,2313.03,2248.09,2294.28,165180.612,1627426799999,377516755.67648,175925,86839.587,198446448.66642,0
1627426800000,2294.28,2302.31,2270.19,2298.04,124033.299,1627430399999,283221672.98116,145036,61241.418,139890813.46065,0
1627430400000,2298.05,2303.83,2270.12,2278.77,111300.968,1627433999999,254360793.38178,136075,52139.933,119177039.17287,0
1627434000000,2278.77,2311.64,2263.73,2308.94,118419.940,1627437599999,271161861.15830,138743,62324.953,142769751.21690,0
1627437600000,2308.94,2335.62,2293.24,2301.12,188228.119,1627441199999,435413190.76922,209065,90734.989,209968979.09235,0
1627441200000,2301.12,2314.84,2275.71,2287.11,153973.189,1627444799999,353036624.49812,177318,75130.035,172326402.22936,0
1627444800000,2287.11,2302.53,2278.00,2281.17,96743.558,1627448399999,221209223.68204,117709,46636.547,106658601.13273,0
1627448400000,2281.18,2304.76,2280.00,2297.40,88531.163,1627451999999,203134217.30449,113410,43040.144,98757742.47930,0
1627452000000,2297.34,2299.41,2242.20,2257.81,182353.860,1627455599999,413741807.12723,196548,76568.910,173710731.59850,0
1627455600000,2257.80,2301.06,2256.00,2295.27,144960.184,1627459199999,330794685.43317,175417,76126.293,173737494.95942,0
1627459200000,2295.26,2315.00,2275.32,2283.60,166512.889,1627462799999,382044846.90892,184219,80835.910,185494175.92900,0
1627462800000,2283.70,2305.43,2279.00,2304.67,93832.630,1627466399999,215297440.46119,113142,49945.585,114610303.63805,0
1627466400000,2304.67,2312.89,2294.51,2299.80,121445.927,1627469999999,279808795.46233,140386,60040.020,138366427.13433,0
1627470000000,2299.74,2345.54,2294.18,2329.61,213557.447,1627473599999,496504726.24173,228949,112731.881,262076670.94897,0
1627473600000,2329.53,2332.79,2280.38,2285.57,206616.550,1627477199999,475996126.18531,215849,93115.513,214561335.21999,0
1627477200000,2285.56,2295.80,2268.58,2282.79,156650.397,1627480799999,357669797.84966,165621,75073.215,171441830.19805,0
1627480800000,2282.65,2292.00,2265.28,2286.00,110013.401,1627484399999,250938306.45041,128679,56381.819,128632565.47687,0
1627484400000,2286.00,2301.89,2280.13,2290.90,93983.830,1627487999999,215258648.10441,111458,49000.425,112249131.77575,0
1627488000000,2290.87,2324.22,2279.05,2318.59,136949.305,1627491599999,315926194.84313,148370,73259.234,169033777.33713,0
1627491600000,2318.60,2326.22,2251.77,2261.24,243164.765,1627495199999,555743783.52042,240775,109307.358,249892599.22803,0
1627495200000,2261.24,2323.52,2250.00,2320.08,241165.031,1627498799999,553188398.12960,227947,127003.098,291378071.70077,0
1627498800000,2320.09,2328.83,2295.83,2309.08,142140.579,1627502399999,329057911.07590,153746,71718.086,166087208.05305,0
1627502400000,2309.12,2309.82,2287.00,2293.07,89551.390,1627505999999,205781499.50904,109631,42554.025,97796810.58698,0
1627506000000,2293.08,2305.00,2287.00,2302.43,53875.182,1627509599999,123602802.47461,76839,26882.408,61689063.06660,0
1627509600000,2302.44,2313.96,2281.38,2290.11,68536.565,1627513199999,157569238.65924,92204,31417.494,72258518.99886,0
1627513200000,2290.12,2309.06,2280.00,2300.08,87132.133,1627516799999,199820846.30648,117792,43823.273,100534770.52749,0
1627516800000,2300.12,2307.62,2275.00,2275.06,104051.556,1627520399999,238208615.21084,125751,49394.271,113110394.89714,0
1627520400000,2275.07,2287.73,2263.33,2283.14,86133.376,1627523999999,196194042.71255,102215,41214.231,93906498.79532,0
1627524000000,2283.14,2296.50,2279.80,2283.37,65616.216,1627527599999,150318158.52564,82808,33018.066,75647877.92498,0
1627527600000,2283.32,2288.65,2272.65,2277.48,58674.860,1627531199999,133773381.41336,69709,27006.881,61577092.67685,0
1627531200000,2277.49,2301.25,2270.00,2294.16,90521.302,1627534799999,207285901.00758,102959,49235.031,112779915.61740,0
1627534800000,2294.26,2305.00,2284.25,2300.16,73581.798,1627538399999,168865662.42769,92138,37714.617,86573150.58215,0
1627538400000,2300.16,2305.81,2288.32,2293.04,56821.929,1627541999999,130591736.81700,71338,27732.367,63745887.89065,0
1627542000000,2293.04,2302.33,2290.18,2294.68,46104.260,1627545599999,105888893.37218,64273,23976.199,55067867.34668,0
1627545600000,2294.67,2300.00,2285.00,2293.80,59200.200,1627549199999,135728804.11817,79772,29294.706,67177270.02804,0
1627549200000,2293.80,2328.00,2293.57,2317.53,154867.337,1627552799999,358378868.36764,152695,83614.454,193463744.98192,0
1627552800000,2317.54,2324.52,2303.00,2309.95,83735.941,1627556399999,193715792.63468,99452,41027.138,94930688.23343,0
1627556400000,2309.96,2317.29,2280.54,2292.44,129708.107,1627559999999,298115629.41371,136432,59147.503,135968510.00564,0
1627560000000,2292.44,2294.99,2282.70,2293.40,89731.970,1627563599999,205366560.51530,107035,44064.027,100854870.76800,0
1627563600000,2293.40,2318.88,2288.57,2316.37,139108.883,1627567199999,321391777.35279,135620,74369.984,171835726.50909,0
1627567200000,2316.37,2326.57,2296.28,2321.14,171271.204,1627570799999,396339734.69602,163286,88002.010,203722702.17438,0
1627570800000,2321.26,2337.27,2307.73,2322.05,121365.024,1627574399999,281706518.83901,129754,63911.365,148407058.25963,0
1627574400000,2322.04,2344.00,2315.12,2324.98,156938.313,1627577999999,365325408.01916,158075,76005.819,176967233.25210,0
1627578000000,2324.97,2334.12,2317.00,2325.58,68278.200,1627581599999,158799416.81336,80337,34312.752,79806927.92049,0
1627581600000,2325.59,2328.00,2308.00,2311.43,75834.654,1627585199999,175663098.60360,85151,36645.588,84892048.51952,0
1627585200000,2311.40,2316.67,2301.00,2309.64,60019.598,1627588799999,138533145.92751,80833,31646.260,73055805.65114,0
1627588800000,2309.64,2316.91,2305.00,2312.00,35844.379,1627592399999,82858239.35418,56643,19141.302,44249877.77655,0
1627592400000,2312.00,2313.49,2302.53,2310.85,30229.489,1627595999999,69765165.58528,50508,12992.702,29988281.73904,0
1627596000000,2310.85,2339.73,2308.78,2336.31,93704.498,1627599599999,218129626.84877,95769,51868.515,120760043.55415,0
1627599600000,2336.40,2406.44,2335.25,2382.45,318468.284,1627603199999,757241526.40029,298424,168982.876,401636607.63079,0
1627603200000,2382.45,2410.06,2365.56,2392.28,205488.936,1627606799999,490621624.23092,182461,105355.700,251604757.51857,0
1627606800000,2392.28,2445.00,2386.77,2434.74,227887.191,1627610399999,551277911.46388,226740,120553.469,291654148.21270,0
1627610400000,2434.73,2452.22,2421.87,2428.01,142734.595,1627613999999,347564595.57785,150779,70939.736,172780544.63407,0
1627614000000,2428.01,2439.42,2416.50,2422.86,93202.479,1627617599999,226230485.74004,105404,44948.123,109118844.53178,0
1627617600000,2422.86,2429.88,2405.22,2415.71,110974.060,1627621199999,268424007.25834,110134,53756.707,130049233.45680,0
1627621200000,2415.70,2420.24,2400.84,2404.20,123261.482,1627624799999,296881051.99750,125205,59110.951,142397130.44464,0
1627624800000,2404.20,2414.31,2384.61,2413.67,141667.662,1627628399999,339737886.28263,134735,70311.041,168667249.59752,0
1627628400000,2413.66,2414.00,2393.91,2403.56,88303.613,1627631999999,212240018.61852,106198,41617.439,100038066.18581,0
1627632000000,2403.76,2405.94,2335.50,2351.11,293087.354,1627635599999,693075138.13130,254172,138993.690,328577195.83517,0
1627635600000,2351.11,2355.79,2316.03,2347.33,303359.731,1627639199999,708332432.95796,266183,151730.341,354339345.29503,0
1627639200000,2347.50,2359.00,2329.78,2355.52,132879.525,1627642799999,311691071.15552,134286,67192.878,157639602.19121,0
1627642800000,2355.52,2356.28,2330.99,2334.89,121713.083,1627646399999,285536609.13417,125063,56477.834,132522045.72463,0
1627646400000,2334.88,2347.37,2331.00,2332.23,89034.606,1627649999999,208244941.48480,103360,44419.274,103904351.23799,0
1627650000000,2332.24,2348.38,2321.15,2338.65,107811.895,1627653599999,251906476.38645,115397,50352.791,117697091.46296,0
1627653600000,2338.64,2357.98,2335.00,2341.65,114427.777,1627657199999,268393336.56855,115075,58356.456,136898145.07938,0
1627657200000,2341.65,2350.00,2330.71,2345.39,88378.290,1627660799999,206880530.43596,94978,42573.058,99676650.30661,0
1627660800000,2345.37,2349.89,2333.41,2333.68,85227.884,1627664399999,199567234.50366,93139,41618.051,97459801.74269,0
1627664400000,2333.68,2355.56,2333.50,2352.67,57753.615,1627667999999,135436023.75424,75347,29521.551,69232706.95843,0
1627668000000,2352.68,2352.68,2338.31,2346.89,46756.927,1627671599999,109691606.80431,67105,22670.195,53185048.38357,0
1627671600000,2346.89,2378.58,2345.99,2378.10,112545.561,1627675199999,265993635.28006,119142,60360.741,142685203.44957,0
1627675200000,2378.10,2445.66,2373.91,2418.68,288489.112,1627678799999,694815239.97423,264295,148412.331,357494524.89484,0
1627678800000,2418.80,2467.96,2417.97,2441.19,224182.539,1627682399999,546914323.27337,220218,110831.909,270462388.62120,0
1627682400000,2441.20,2445.84,2412.33,2437.98,137865.749,1627685999999,335572722.07464,139814,67902.452,165319612.53133,0
1627686000000,2437.97,2473.99,2427.06,2461.72,218669.373,1627689599999,535932045.01535,198621,116301.537,285051770.71548,0
1627689600000,2461.52,2470.00,2439.05,2456.71,164612.455,1627693199999,404322108.61773,174032,81009.187,198999881.17436,0
1627693200000,2456.64,2465.99,2445.00,2461.04,84429.306,1627696799999,207329210.25517,99372,42601.681,104623642.04256,0
1627696800000,2461.04,2484.64,2453.67,2465.71,107920.857,1627700399999,266608555.30441,121822,56668.755,140002715.19713,0
1627700400000,2465.61,2477.51,2452.61,2463.95,77868.121,1627703999999,191881800.30237,92906,39221.824,96668113.20339,0
1627704000000,2463.94,2468.55,2436.15,2456.17,105251.955,1627707599999,257902329.81317,108923,50320.430,123328557.71372,0
1627707600000,2456.54,2459.60,2421.76,2438.04,129963.537,1627711199999,316636093.34206,139125,63348.858,154365489.05488,0
1627711200000,2438.13,2440.00,2425.04,2436.80,63277.354,1627714799999,153934122.76684,79594,33439.905,81357477.23661,0
1627714800000,2436.81,2448.77,2434.19,2441.76,52876.054,1627718399999,129136016.43542,69882,27596.864,67404187.24581,0
1627718400000,2441.71,2470.36,2439.00,2461.96,99978.050,1627721999999,245800290.07380,114234,53031.915,130375097.26847,0
1627722000000,2461.96,2469.24,2450.13,2458.86,70582.879,1627725599999,173479422.76797,87722,33665.986,82756047.53999,0
1627725600000,2458.85,2477.79,2452.59,2470.52,83109.454,1627729199999,204910066.16389,98574,43101.596,106281498.21382,0
1627729200000,2470.52,2477.35,2444.13,2458.01,131535.978,1627732799999,323787899.76031,145643,62311.692,153395581.12997,0
1627732800000,2458.00,2468.37,2450.00,2462.03,77160.748,1627736399999,189740557.75202,95211,39150.446,96283773.22099,0
1627736400000,2462.11,2463.99,2443.00,2447.05,83300.697,1627739999999,204249879.87005,101252,37144.325,91074315.74750,0
1627740000000,2447.04,2456.55,2431.20,2445.21,97072.578,1627743599999,237332130.49729,112356,47506.190,116180303.77818,0
1627743600000,2445.15,2459.68,2438.23,2458.01,67448.883,1627747199999,165203071.18157,82302,36748.838,90027690.02832,0
1627747200000,2458.00,2466.54,2442.10,2446.69,89785.636,1627750799999,220545247.99873,103206,41924.770,103008032.43044,0
1627750800000,2446.70,2448.80,2433.23,2438.00,74259.558,1627754399999,181338441.57939,83014,34769.785,84914948.21790,0
1627754400000,2438.00,2460.56,2435.60,2456.01,59867.419,1627757999999,146712873.81006,75851,30405.346,74519614.84832,0
1627758000000,2456.00,2466.44,2448.17,2455.86,50989.388,1627761599999,125224185.15704,67392,24147.676,59313398.68731,0
1627761600000,2455.83,2498.15,2443.25,2490.71,153519.209,1627765199999,380575160.84570,161760,80398.307,199310578.62923,0
1627765200000,2490.71,2540.43,2489.01,2536.83,207377.160,1627768799999,522589290.01566,221117,109075.001,274830320.26103,0
1627768800000,2536.83,2544.00,2514.00,2535.73,109701.319,1627772399999,277443032.82856,121821,52705.559,133331782.30627,0
1627772400000,2535.73,2553.80,2523.00,2530.49,122057.109,1627775999999,310062526.33952,133733,59358.905,150821983.34175,0
1627776000000,2530.37,2572.58,2511.88,2569.99,211909.105,1627779599999,539369714.39632,202156,113500.466,289009080.92012,0
1627779600000,2569.99,2581.55,2555.00,2565.37,117676.543,1627783199999,302110861.90337,127656,61780.213,158661288.92696,0
1627783200000,2565.38,2588.20,2561.05,2579.04,105213.864,1627786799999,270952999.91662,119455,55026.369,141738442.70390,0
1627786800000,2579.00,2620.00,2571.16,2615.71,197124.636,1627790399999,511646505.21273,197760,106510.097,276546342.05631,0
1627790400000,2615.72,2638.00,2605.97,2619.75,211682.811,1627793999999,555495222.21538,206979,101120.551,265417677.72296,0
1627794000000,2619.74,2627.72,2590.00,2607.05,213949.987,1627797599999,558437111.57939,183978,106266.252,277403499.27787,0
1627797600000,2607.05,2614.21,2591.88,2600.93,133138.537,1627801199999,346529911.08475,124922,66619.148,173423784.65723,0
1627801200000,2601.03,2609.75,2583.00,2587.90,120321.805,1627804799999,312499224.10266,120611,55803.724,144955448.07018,0
1627804800000,2587.90,2603.40,2582.73,2594.07,88829.778,1627808399999,230483839.64979,102536,44590.952,115726530.96717,0
1627808400000,2594.07,2613.41,2591.96,2610.27,85235.513,1627811999999,222070618.83693,106557,45308.073,118045007.19469,0
1627812000000,2610.27,2610.49,2569.06,2584.19,126935.342,1627815599999,328884630.05756,130514,55254.449,143177342.65287,0
1627815600000,2584.15,2592.20,2560.42,2587.89,149702.695,1627819199999,386269377.09816,148133,72840.627,187998582.32910,0
1627819200000,2588.04,2608.66,2583.00,2590.57,111176.931,1627822799999,288883951.13246,123070,55385.255,143933826.97578,0
1627822800000,2590.58,2597.33,2577.77,2579.89,96493.520,1627826399999,249483896.00412,107610,49553.362,128132570.08662,0
1627826400000,2579.89,2592.68,2573.00,2582.55,95998.476,1627829999999,248036091.06569,104135,49528.225,127984682.07410,0
1627830000000,2582.54,2604.38,2577.24,2584.00,117707.929,1627833599999,304807643.99337,123700,59504.359,154094009.66624,0
1627833600000,2584.00,2587.27,2530.00,2569.67,345996.844,1627837199999,884665598.75890,283344,166566.931,425922121.87896,0
1627837200000,2569.66,2580.00,2547.48,2570.68,137044.080,1627840799999,351513058.79061,135599,67332.371,172698799.25130,0
1627840800000,2570.77,2607.54,2565.07,2598.00,158573.018,1627844399999,411023194.86090,160058,79176.555,205216173.95299,0
1627844400000,2597.99,2665.04,2567.56,2654.83,356798.791,1627847999999,936991945.73204,312795,190270.924,499931690.29181,0
1627848000000,2654.83,2699.00,2650.00,2669.97,333935.687,1627851599999,892962625.75565,304572,162668.306,435061388.90289,0
1627851600000,2669.96,2679.23,2641.00,2652.56,117874.964,1627855199999,313474339.10079,146134,54214.402,144207561.09574,0
1627855200000,2652.78,2664.94,2582.25,2601.46,248595.248,1627858799999,649648320.72447,232983,117153.039,306115131.64212,0
1627858800000,2601.50,2615.65,2525.01,2554.71,321717.544,1627862399999,824519298.88056,292710,151201.123,387507359.42396,0
1627862400000,2554.72,2579.50,2506.11,2519.39,258379.414,1627865999999,657769335.62195,240412,115696.440,294614003.17879,0
1627866000000,2519.40,2556.66,2509.60,2537.08,170207.747,1627869599999,431796901.66428,162650,85871.920,217864377.65419,0
1627869600000,2537.20,2572.45,2528.03,2566.10,123388.727,1627873199999,314987362.37207,128939,66031.998,168619541.32513,0
1627873200000,2566.09,2572.28,2551.89,2558.90,75226.676,1627876799999,192697476.69911,90067,36154.277,92622761.42407,0
1627876800000,2558.91,2568.95,2541.63,2548.81,102964.869,1627880399999,263187696.22498,111935,50164.260,128251854.83218,0
1627880400000,2548.80,2563.46,2546.00,2557.05,69826.578,1627883999999,178466426.94416,78715,36800.815,94060660.37053,0
1627884000000,2557.05,2627.80,2548.63,2617.25,231520.029,1627887599999,599740216.87901,212095,122096.998,316421615.50857,0
1627887600000,2617.25,2639.73,2601.53,2617.49,235392.566,1627891199999,616833110.62452,214071,117760.999,308654453.49825,0
1627891200000,2617.36,2624.35,2568.16,2573.50,250124.394,1627894799999,647724222.44172,227205,115156.370,298168942.72480,0
1627894800000,2572.98,2609.14,2556.00,2602.36,193181.899,1627898399999,498952339.11143,193036,99855.489,257992121.66088,0
1627898400000,2602.36,2603.25,2586.00,2597.68,94211.381,1627901999999,244484206.27160,112957,44040.053,114303721.21732,0
1627902000000,2597.68,2599.15,2571.00,2589.99,126899.118,1627905599999,328074545.89422,138958,60711.499,156981237.56466,0
1627905600000,2590.00,2603.61,2561.59,2587.92,202350.520,1627909199999,522261827.03201,198375,100570.259,259625283.12227,0
1627909200000,2587.91,2626.95,2577.00,2616.72,164520.613,1627912799999,427658583.49618,169122,91230.573,237239668.93418,0
1627912800000,2616.71,2636.80,2605.45,2625.20,215687.071,1627916399999,565301548.65325,209133,106363.842,278845276.50663,0
1627916400000,2625.20,2657.60,2620.06,2632.82,202609.489,1627919999999,534666629.04040,215543,104650.907,276225501.26740,0
1627920000000,2632.81,2666.91,2630.50,2648.08,194913.359,1627923599999,516127668.88047,202170,96272.069,254949236.47577,0
1627923600000,2648.07,2651.51,2620.04,2640.89,110178.681,1627927199999,290601076.01937,121913,48995.319,129247909.52749,0
1627927200000,2641.00,2657.89,2630.48,2648.97,75812.559,1627930799999,200638762.69309,97308,36797.520,97398712.40114,0
1627930800000,2649.04,2664.31,2595.01,2603.18,183481.731,1627934399999,481565125.54773,188664,84200.072,221097561.69816,0
1627934400000,2603.17,2625.38,2581.23,2598.55,206585.343,1627937999999,537077656.67406,209253,105911.994,275428760.31002,0
1627938000000,2598.55,2619.12,2586.38,2612.66,89630.914,1627941599999,233406863.38959,115281,45110.620,117504838.82184,0
1627941600000,2612.67,2637.66,2608.50,2625.51,90250.509,1627945199999,236832079.77976,108254,43514.570,114187314.55362,0
1627945200000,2625.50,2638.31,2602.05,2607.09,90110.515,1627948799999,236232485.00421,106088,42136.126,110483331.43030,0
1627948800000,2607.09,2633.27,2584.13,2607.30,178177.477,1627952399999,464841947.59631,176202,88413.171,230650559.64820,0
1627952400000,2607.28,2607.99,2545.00,2546.02,237510.741,1627955999999,611847073.92777,223855,102974.092,265424590.85096,0
1627956000000,2546.02,2570.76,2538.35,2553.67,129618.234,1627959599999,331547890.99867,141645,65600.691,167833179.64570,0
1627959600000,2553.97,2562.00,2517.05,2533.98,187703.848,1627963199999,476383966.49835,181631,86023.231,218320256.29056,0
1627963200000,2534.04,2544.50,2478.70,2494.37,225011.930,1627966799999,566230938.62057,213197,99252.533,249956098.54157,0
1627966800000,2494.36,2494.36,2451.45,2472.72,317665.560,1627970399999,784735724.35197,291388,158818.510,392365219.22859,0
1627970400000,2472.72,2487.28,2461.12,2461.87,131921.055,1627973999999,326507180.89172,137438,62725.092,155289617.93051,0
1627974000000,2461.88,2498.88,2441.00,2491.43,236517.503,1627977599999,585903242.48300,228136,117974.270,292362356.81155,0
1627977600000,2491.52,2493.80,2471.17,2482.27,148763.195,1627981199999,369589045.96080,141224,76608.784,190359559.83007,0
1627981200000,2482.28,2498.65,2468.20,2497.90,148050.589,1627984799999,367485825.27127,149613,76485.515,189911799.79875,0
1627984800000,2497.91,2524.09,2483.00,2510.03,179696.495,1627988399999,449871517.84104,183702,95629.380,239467883.85823,0
1627988400000,2510.04,2514.93,2482.69,2487.81,126384.450,1627991999999,315673180.79781,146420,57748.834,144248277.73160,0
1627992000000,2487.80,2519.00,2452.00,2499.99,322120.486,1627995599999,800328862.51810,300639,161432.224,401197384.21669,0
1627995600000,2499.99,2521.96,2496.44,2511.99,125837.736,1627999199999,315991690.53170,150258,62352.517,156590736.13696,0
1627999200000,2512.00,2539.69,2504.15,2511.65,169066.676,1628002799999,426233796.72271,189581,83258.579,209941775.58210,0
1628002800000,2511.64,2516.89,2474.00,2495.88,217110.595,1628006399999,541573332.95825,215155,105979.025,264402184.95000,0
1628006400000,2495.88,2502.75,2480.40,2497.98,130319.603,1628009999999,324778619.95707,145362,64218.368,160064807.33498,0
1628010000000,2497.89,2509.50,2465.00,2468.20,124059.229,1628013599999,308782914.53506,141748,59592.941,148368345.98271,0
1628013600000,2468.21,2489.00,2451.00,2485.65,146543.069,1628017199999,361690465.13296,165525,73114.938,180483367.20708,0
1628017200000,2485.65,2497.04,2466.25,2473.89,76320.665,1628020799999,189673406.79391,91905,33594.287,83516467.13349,0
1628020800000,2473.81,2488.67,2450.27,2484.03,157674.776,1628024399999,389283348.96304,159842,77504.992,191351864.30794,0
1628024400000,2483.91,2496.57,2472.07,2488.65,79922.923,1628027999999,198612233.67731,100258,39547.239,98288354.28500,0
1628028000000,2488.87,2528.73,2485.85,2511.45,133831.243,1628031599999,336146667.37306,147067,70785.570,177781364.67812,0
1628031600000,2511.46,2528.27,2491.00,2506.87,105266.310,1628035199999,264406725.57454,121158,51416.328,129195155.77493,0
1628035200000,2506.50,2521.88,2481.00,2515.21,125943.694,1628038799999,314776395.32825,143914,62384.450,155936467.73868,0
1628038800000,2515.22,2537.50,2506.40,2522.59,109217.226,1628042399999,275380169.92903,124297,56196.897,141726848.09122,0
1628042400000,2522.59,2534.59,2505.87,2510.83,86633.321,1628045999999,218107401.00300,99309,40728.043,102565459.60820,0
1628046000000,2510.82,2514.42,2483.78,2484.71,112068.798,1628049599999,279770635.30147,119102,52843.156,131942171.71121,0
1628049600000,2484.59,2502.13,2476.00,2495.01,108122.423,1628053199999,269070482.77043,113901,55725.434,138722957.52188,0
1628053200000,2495.00,2516.50,2492.00,2494.96,91038.083,1628056799999,228179976.17326,107239,43465.978,108959714.35358,0
1628056800000,2494.96,2508.34,2480.00,2486.62,103264.521,1628060399999,257397802.68378,117481,49943.496,124523482.98285,0
1628060400000,2486.62,2492.86,2465.31,2478.34,113296.346,1628063999999,280769681.41139,126975,51990.064,128871296.45595,0
1628064000000,2478.33,2489.97,2456.83,2476.60,161802.568,1628067599999,400199025.54345,161606,80434.395,199000001.93834,0
1628067600000,2476.61,2485.00,2470.19,2478.16,78185.077,1628071199999,193815088.29049,97259,37538.576,93063158.47469,0
1628071200000,2478.16,2504.82,2471.68,2499.15,113012.071,1628074799999,281429093.15811,123912,60564.336,150837502.93750,0
1628074800000,2499.16,2512.30,2496.06,2504.58,100039.558,1628078399999,250503607.89892,113399,51863.873,129887803.01825,0
1628078400000,2504.58,2590.47,2503.18,2586.16,354252.443,1628081999999,903076419.50717,327147,194055.554,494631455.90115,0
1628082000000,2586.28,2627.58,2571.58,2607.74,458825.661,1628085599999,1193658941.84906,436756,227914.358,593051326.84763,0
1628085600000,2607.75,2642.26,2601.00,2637.38,294808.315,1628089199999,773045149.29506,277257,154168.059,404336423.33625,0
1628089200000,2637.38,2697.50,2634.02,2672.39,510340.354,1628092799999,1362618045.66182,441401,259887.076,693962730.92174,0
1628092800000,2672.39,2734.30,2665.00,2710.93,491230.269,1628096399999,1327327681.40201,456967,252168.176,681432608.77311,0
1628096400000,2710.94,2712.97,2666.51,2678.77,268209.760,1628099999999,721801360.02902,238517,123621.805,332745689.09362,0
1628100000000,2678.76,2706.74,2674.25,2692.49,139715.172,1628103599999,375897069.28715,152180,71175.433,191514701.83675,0
1628103600000,2692.50,2701.68,2680.47,2695.22,111986.414,1628107199999,301286328.32598,117969,51291.168,138010838.13942,0
1628107200000,2695.22,2723.70,2689.00,2711.59,130576.355,1628110799999,353624329.38154,147541,67250.626,182140447.00199,0
1628110800000,2711.22,2724.89,2705.00,2721.31,97804.427,1628114399999,265556557.95794,117338,47977.704,130290520.01005,0
1628114400000,2721.32,2775.06,2701.94,2727.76,328476.991,1628117999999,900219869.57895,322273,167090.709,458037224.49687,0
1628118000000,2727.76,2749.66,2706.00,2725.00,150471.386,1628121599999,410392793.66370,167316,73065.501,199305445.28400,0
1628121600000,2725.00,2743.36,2701.00,2706.35,133784.554,1628125199999,364240774.76839,149116,64148.544,174727555.60947,0
1628125200000,2706.29,2709.95,2665.28,2691.83,228596.693,1628128799999,614111796.74187,210987,108300.520,291010145.41612,0
1628128800000,2691.83,2701.91,2675.00,2698.88,100328.805,1628132399999,269870017.45881,117170,48476.741,130432144.49763,0
1628132400000,2698.87,2724.02,2691.00,2711.99,173791.859,1628135999999,471105347.38187,170993,90491.912,245355072.87509,0
1628136000000,2712.00,2722.50,2685.00,2696.70,104493.621,1628139599999,282532132.28989,124759,51534.821,139356875.34863,0
1628139600000,2696.71,2714.00,2690.12,2707.38,84111.094,1628143199999,227437717.42936,101327,40854.372,110478428.04563,0
1628143200000,2707.42,2707.63,2671.43,2686.00,141813.592,1628146799999,380972281.34861,154481,67888.611,182385855.96032,0
1628146800000,2686.00,2695.85,2666.80,2683.23,138592.602,1628150399999,371579856.05484,152811,67485.428,180967902.22667,0
1628150400000,2683.25,2693.22,2631.00,2633.54,233360.226,1628153999999,621629244.20304,226366,103943.456,277074404.76322,0
1628154000000,2633.55,2645.00,2573.11,2594.00,501043.835,1628157599999,1304542506.07171,435391,233122.916,607076328.00081,0
1628157600000,2593.99,2618.00,2588.76,2614.73,212529.417,1628161199999,553701763.69870,211540,114390.100,298084631.07697,0
1628161200000,2614.77,2646.99,2600.00,2620.98,273151.145,1628164799999,717632596.03213,262669,134230.452,352708389.60192,0
1628164800000,2620.96,2641.96,2527.00,2606.08,619965.355,1628168399999,1603995231.85162,520072,303385.511,785074989.60155,0
1628168400000,2606.08,2687.24,2591.54,2686.24,500839.986,1628171999999,1316969186.71905,456170,258083.913,678871423.38370,0
1628172000000,2686.18,2824.99,2666.10,2805.80,1074611.554,1628175599999,2980091894.31826,929152,549041.788,1522549191.34921,0
1628175600000,2805.80,2807.14,2725.61,2755.53,470407.092,1628179199999,1306515245.09754,429030,221112.351,614315593.11383,0
1628179200000,2755.53,2795.35,2745.35,2787.85,270622.543,1628182799999,749687421.02263,274741,139420.784,386395843.33204,0
1628182800000,2787.86,2820.00,2776.63,2811.39,297464.035,1628186399999,832228763.50046,292179,153490.266,429530902.98085,0
1628186400000,2811.52,2834.36,2784.37,2801.39,220954.576,1628189999999,619972487.44937,226481,105108.476,295121260.20405,0
1628190000000,2801.40,2821.15,2786.12,2796.80,151961.225,1628193599999,426063248.42943,171278,70412.056,197459195.75885,0
1628193600000,2796.79,2817.27,2794.03,2803.66,92386.661,1628197199999,259200024.49842,116584,48271.987,135449062.88773,0
1628197200000,2803.67,2845.90,2785.27,2826.07,173243.899,1628200799999,488569099.42193,219253,87598.803,247147090.34391,0
1628200800000,2826.46,2843.61,2805.24,2807.64,146185.275,1628204399999,412829316.12980,155155,73226.784,206853182.31284,0
1628204400000,2807.56,2834.50,2807.56,2826.80,86408.565,1628207999999,243885316.28331,110176,42470.855,119883309.55851,0
1628208000000,2826.81,2846.63,2760.00,2777.92,266821.144,1628211599999,749036412.76462,277555,123687.654,347386397.95985,0
1628211600000,2777.91,2815.64,2777.03,2807.84,140397.042,1628215199999,392471613.51526,158340,76086.386,212728167.69320,0
1628215200000,2807.83,2807.98,2766.25,2773.87,120222.263,1628218799999,334915575.79842,135326,58147.098,161973143.61671,0
1628218800000,2773.90,2793.00,2752.28,2761.98,117827.938,1628222399999,326833281.05671,136811,56331.351,156307181.47044,0
1628222400000,2762.35,2776.39,2750.30,2773.50,102462.358,1628225999999,283166782.10092,128060,51117.065,141294575.90051,0
1628226000000,2773.50,2793.03,2765.21,2785.43,93864.208,1628229599999,260683622.83634,122283,48309.152,134192939.43270,0
1628229600000,2785.33,2808.75,2771.00,2784.56,162131.715,1628233199999,452278122.22899,185612,80219.760,223830333.45891,0
1628233200000,2784.55,2792.00,2765.48,2768.70,98360.663,1628236799999,272890802.93895,121066,47872.795,132829630.48167,0
1628236800000,2768.70,2784.00,2756.76,2779.27,105117.062,1628240399999,291443987.05091,130422,52127.637,144559641.76049,0
1628240400000,2779.27,2779.28,2760.00,2760.33,84639.638,1628243999999,234220738.53195,110070,40062.404,110867061.77052,0
1628244000000,2760.34,2769.81,2733.81,2760.27,163628.437,1628247599999,450190000.54507,194600,79428.587,218590117.70887,0
1628247600000,2760.36,2760.36,2732.77,2736.56,106630.101,1628251199999,292761841.10482,142473,50522.155,138725426.27338,0
1628251200000,2736.57,2793.07,2720.31,2770.12,311278.473,1628254799999,861307911.29990,329798,153808.293,425682279.03575,0
1628254800000,2770.14,2788.00,2765.15,2776.99,109410.894,1628258399999,303904215.76703,141604,54401.717,151130857.78438,0
1628258400000,2777.00,2788.00,2762.34,2777.37,95983.054,1628261999999,266279033.34168,121998,48935.228,135773493.41168,0
1628262000000,2777.36,2851.74,2768.33,2838.99,316014.607,1628265599999,887489280.29796,306884,168263.698,472764928.87830,0
1628265600000,2839.01,2885.48,2838.54,2861.70,421619.893,1628269199999,1208434780.63363,410546,202363.938,579993217.46469,0
1628269200000,2861.70,2920.00,2861.24,2914.00,291354.986,1628272799999,842027536.10111,274717,150041.118,433712428.97548,0
1628272800000,2914.01,2935.00,2904.00,2918.59,205985.357,1628276399999,600953880.79602,222346,102358.687,298672303.70406,0
1628276400000,2918.60,2948.36,2913.53,2930.66,182740.306,1628279999999,535992561.97566,205920,90693.410,266066494.66700,0
1628280000000,2930.57,2940.81,2883.05,2914.49,190700.526,1628283599999,555327638.47611,202638,89815.965,261586463.28512,0
1628283600000,2914.50,2920.91,2877.20,2878.79,109105.354,1628287199999,316190134.73856,151862,52787.963,153019399.72551,0
1628287200000,2878.65,2908.86,2878.38,2893.56,85904.376,1628290799999,248557380.39994,119948,46875.579,135635889.46917,0
1628290800000,2893.56,2896.06,2874.44,2892.30,75229.795,1628294399999,217165237.02172,100175,38138.816,110105282.32086,0
1628294400000,2892.29,2920.00,2865.45,2919.38,142056.063,1628297999999,410165760.47963,165390,73030.732,211001091.70637,0
1628298000000,2919.38,2929.64,2885.45,2914.41,114163.021,1628301599999,331833553.38977,144264,54711.180,159058212.64327,0
1628301600000,2914.40,2934.55,2909.68,2928.20,102442.045,1628305199999,299465777.05242,131442,51824.814,151527966.23649,0
1628305200000,2928.20,2940.00,2908.55,2936.20,104117.632,1628308799999,304692765.59473,133425,53531.275,156712619.95030,0
1628308800000,2936.19,2989.11,2929.03,2958.36,255540.107,1628312399999,758688502.22115,289467,129759.979,385220894.21685,0
1628312400000,2958.37,2983.00,2955.50,2969.46,106892.335,1628315999999,317461811.81799,134815,55817.699,165783064.63651,0
1628316000000,2969.62,2975.70,2942.00,2959.74,120581.147,1628319599999,356677417.75656,147552,53217.685,157458868.16767,0
1628319600000,2959.74,2976.56,2947.08,2957.09,97756.600,1628323199999,289389081.23586,127008,47361.767,140247382.48266,0
1628323200000,2957.09,2980.00,2944.59,2978.72,125419.799,1628326799999,371751297.19073,149931,65959.212,195580330.37675,0
1628326800000,2978.72,3049.57,2968.43,3042.99,424985.874,1628330399999,1282864464.08288,459390,221417.395,668336041.17291,0
1628330400000,3042.99,3094.00,3035.09,3071.97,350311.926,1628333999999,1075108068.92704,372327,179026.141,549513278.40152,0
1628334000000,3071.97,3120.00,3056.56,3108.10,243590.613,1628337599999,751970045.75136,275187,125982.331,389088466.73938,0
1628337600000,3108.10,3176.00,3070.00,3095.47,738794.994,1628341199999,2308140877.43612,717027,353377.587,1104393121.01954,0
1628341200000,3095.46,3130.00,3055.14,3058.34,398560.012,1628344799999,1231937686.00583,406288,195865.688,605565656.25108,0
1628344800000,3058.42,3107.16,3058.42,3085.95,188678.804,1628348399999,582219246.63569,213276,98545.402,304083190.32882,0
1628348400000,3085.95,3113.08,3068.08,3084.11,147860.488,1628351999999,457263441.66309,189698,70669.195,218597259.01150,0
1628352000000,3084.23,3101.37,3000.00,3093.00,551040.998,1628355599999,1681046170.17920,509171,273761.109,835501049.53267,0
1628355600000,3092.99,3096.01,3032.00,3052.15,195349.380,1628359199999,598273949.52484,226891,93349.072,285854480.50763,0
1628359200000,3052.01,3078.89,3033.00,3059.37,110763.034,1628362799999,338516345.52285,147032,57358.437,175333494.89703,0
1628362800000,3059.37,3087.24,3036.61,3078.86,83822.035,1628366399999,256564540.72564,120283,43601.884,133493764.70093,0
1628366400000,3078.86,3099.55,3058.64,3081.59,105530.015,1628369999999,325032222.37255,137598,52500.376,161743978.24525,0
1628370000000,3081.59,3132.56,3063.81,3072.29,180942.475,1628373599999,562395356.56365,240375,86868.074,270086732.36404,0
1628373600000,3072.30,3114.00,3063.06,3088.04,123894.112,1628377199999,383156047.37762,166249,58614.665,181306837.45028,0
1628377200000,3088.04,3175.17,3088.03,3163.26,198800.139,1628380799999,624076560.44540,226821,101690.452,319187997.14199,0
1628380800000,3163.26,3195.67,3133.18,3162.00,297646.191,1628384399999,941356150.24083,314432,147356.477,466288885.37338,0
1628384400000,3161.99,3165.34,3093.75,3109.99,179455.642,1628387999999,560497673.20493,214297,80751.033,252197459.35414,0
1628388000000,3109.99,3110.00,3071.79,3090.26,128583.773,1628391599999,397905672.32438,164457,62036.056,192016464.51202,0
1628391600000,3090.25,3130.99,3085.83,3120.66,102743.428,1628395199999,319922012.79067,144649,51570.927,160588213.06106,0
1628395200000,3120.66,3138.68,3095.00,3111.43,102240.598,1628398799999,318568220.97415,139477,48622.194,151526677.46172,0
1628398800000,3111.43,3139.87,3093.52,3130.88,115878.453,1628402399999,361613947.90857,148249,58619.438,182963338.78615,0
1628402400000,3130.89,3187.82,3130.60,3168.16,251272.438,1628405999999,794258276.26614,271340,129559.709,409509955.38019,0
1628406000000,3168.17,3188.72,3131.34,3138.07,180436.503,1628409599999,570457422.71157,213548,80230.558,253751497.48316,0
1628409600000,3137.85,3156.00,3121.02,3125.78,117256.580,1628413199999,368139632.36552,154855,55268.030,173556416.83744,0
1628413200000,3125.78,3157.53,3122.21,3140.80,98369.628,1628416799999,309159491.76386,131068,51233.545,161034422.48281,0
1628416800000,3140.81,3153.00,3083.00,3103.74,199559.291,1628420399999,620885071.18594,233989,92040.935,286409928.84871,0
1628420400000,3103.75,3119.87,3084.53,3102.42,131888.163,1628423999999,409675653.66607,171992,64207.005,199464356.47162,0
1628424000000,3102.42,3146.66,3095.05,3138.82,146476.353,1628427599999,458263854.71918,191120,76723.070,240035644.99428,0
1628427600000,3138.83,3152.05,3104.99,3117.51,126184.270,1628431199999,394549822.40547,167136,59370.437,185664556.01589,0
1628431200000,3117.50,3125.00,3026.18,3031.75,341073.077,1628434799999,1046395904.32717,362272,154218.949,473161854.77355,0
1628434800000,3031.35,3056.08,3017.66,3034.34,219206.326,1628438399999,666760818.07284,240249,113083.160,344102448.25330,0
1628438400000,3034.34,3073.87,3006.00,3012.94,251249.932,1628441999999,762648656.51197,284784,125609.927,381413522.18910,0
1628442000000,3012.94,3021.22,2972.20,2991.70,245654.494,1628445599999,736107259.40807,279561,115856.341,347274138.83107,0
1628445600000,2991.70,3011.65,2965.58,2978.90,143983.404,1628449199999,430677230.41000,178224,67932.282,203280996.11909,0
1628449200000,2978.89,3005.00,2950.45,2988.36,203128.224,1628452799999,604129892.14418,232697,101251.721,301247673.19520,0
1628452800000,2988.52,3030.00,2965.92,2992.52,203167.269,1628456399999,608721428.65030,219907,103159.966,309122980.42682,0
1628456400000,2992.51,3038.88,2983.71,3036.50,128887.502,1628459999999,388375800.29091,156172,67843.930,204462568.06772,0
1628460000000,3036.50,3066.00,3031.78,3045.47,149741.522,1628463599999,456622444.38786,175071,75892.229,231451603.85107,0
1628463600000,3045.47,3065.81,3003.39,3014.06,143390.939,1628467199999,434816054.35378,161788,69200.460,209879316.19136,0
1628467200000,3014.06,3037.48,2930.00,2938.26,292831.204,1628470799999,869579955.33835,315318,136832.501,406494937.24142,0
1628470800000,2938.27,2945.00,2903.17,2919.75,229182.628,1628474399999,670164777.04228,246132,113049.451,330649580.78530,0
1628474400000,2919.75,2949.43,2915.34,2946.93,94559.274,1628477999999,277618168.84932,125069,50240.347,147519532.91286,0
1628478000000,2946.94,2965.97,2928.07,2949.89,87698.704,1628481599999,258445644.19723,123059,44195.710,130275948.22081,0
1628481600000,2949.91,2964.07,2928.02,2957.82,106489.353,1628485199999,313907370.92470,133449,54187.271,159760257.62213,0
1628485200000,2957.76,2966.95,2920.05,2936.22,116125.756,1628488799999,342064384.18146,137495,53909.000,158837942.75378,0
1628488800000,2936.21,2943.12,2890.03,2924.35,221226.322,1628492399999,645186752.85823,229671,104567.048,305064192.86398,0
1628492400000,2924.35,2956.57,2912.00,2946.10,160116.626,1628495999999,470171937.62724,171952,83312.068,244720579.06538,0
1628496000000,2946.10,2976.00,2933.92,2959.00,129783.117,1628499599999,383193870.28148,153566,67434.809,199145900.45722,0
1628499600000,2959.06,3050.00,2951.22,3040.55,371916.063,1628503199999,1120680565.55407,367597,196794.160,592855235.45599,0
1628503200000,3040.54,3109.99,3040.54,3102.18,335026.541,1628506799999,1030756057.09533,356548,172393.763,530518988.17954,0
1628506800000,3102.18,3143.15,3088.02,3133.81,334242.341,1628510399999,1043390163.04726,335199,159622.351,498379862.39435,0
1628510400000,3133.83,3140.65,3100.12,3133.69,196790.217,1628513999999,613871050.66642,207625,95168.779,296964492.44541,0
1628514000000,3133.75,3155.92,3080.00,3096.70,266167.785,1628517599999,831418055.48164,274809,124494.222,389173959.01965,0
1628517600000,3096.70,3159.07,3096.13,3113.91,307297.873,1628521199999,961977829.98700,305273,155320.633,486268504.54201,0
1628521200000,3113.91,3177.75,3113.91,3168.51,245475.666,1628524799999,773985077.71699,259719,125822.652,396783025.90969,0
1628524800000,3168.50,3178.00,3130.00,3158.89,207080.070,1628528399999,653168542.38324,231231,95621.307,301702727.13170,0
1628528400000,3158.89,3173.34,3138.84,3141.29,111316.488,1628531999999,350815051.24549,132985,55346.343,174473229.53317,0
1628532000000,3141.29,3190.80,3141.05,3164.85,155902.636,1628535599999,494033264.00525,176994,78254.209,247989649.22413,0
1628535600000,3164.86,3180.00,3135.00,3149.13,115604.835,1628539199999,365398013.43061,142571,50729.290,160373620.75578,0
1628539200000,3149.14,3167.18,3068.90,3073.25,301929.719,1628542799999,940331401.64520,307448,139989.158,436153860.66392,0
1628542800000,3073.27,3116.88,3037.02,3101.46,290263.127,1628546399999,892733492.37826,294852,136927.482,421202742.77877,0
1628546400000,3101.43,3156.79,3091.08,3151.09,154454.821,1628549999999,482376755.90340,173440,73877.625,230776928.94194,0
1628550000000,3151.09,3185.00,3141.48,3163.43,165543.689,1628553599999,523489830.98630,186510,76998.419,243541034.83374,0
1628553600000,3163.43,3213.51,3094.40,3125.43,352176.019,1628557199999,1110066374.54793,357513,171428.294,540658436.82752,0
1628557200000,3125.42,3144.44,3097.10,3134.25,116003.577,1628560799999,362132088.06050,156785,58378.011,182286795.92684,0
1628560800000,3134.61,3147.35,3118.00,3144.55,65228.098,1628564399999,204333938.43856,106027,29830.606,93473812.56546,0
1628564400000,3144.60,3150.00,3108.00,3117.56,86483.168,1628567999999,270112217.50335,117523,40335.525,125987424.16723,0
1628568000000,3117.68,3130.58,3099.00,3100.59,89588.777,1628571599999,278913689.49106,129767,41448.767,129075827.40252,0
1628571600000,3100.59,3139.98,3090.00,3114.00,108053.568,1628575199999,337018697.09272,148365,54035.528,168578092.74921,0
1628575200000,3114.20,3130.00,3102.85,3124.11,86970.194,1628578799999,270858735.87590,122560,41915.878,130546442.23986,0
1628578800000,3124.10,3150.00,3103.00,3144.57,129246.656,1628582399999,404153472.38536,159143,63418.955,198406750.34929,0
1628582400000,3144.57,3167.75,3131.00,3165.74,140820.532,1628585999999,443424986.79627,166260,69419.189,218645062.68791,0
1628586000000,3165.75,3175.00,3136.00,3146.82,134547.331,1628589599999,424524000.90498,166507,62736.381,197971545.33133,0
1628589600000,3146.83,3153.87,3112.03,3118.84,129692.104,1628593199999,405590327.32268,166369,58243.438,182159055.49340,0
1628593200000,3118.84,3155.00,3113.05,3124.71,140584.072,1628596799999,440685792.70486,173327,70304.177,220393389.83507,0
1628596800000,3124.71,3187.54,3116.14,3183.72,199715.958,1628600399999,630004453.72659,223499,106492.592,336041763.27793,0
1628600400000,3183.72,3239.13,3139.00,3165.00,536633.443,1628603999999,1710422431.48629,513377,267177.474,851743843.15894,0
1628604000000,3165.00,3169.94,3116.05,3133.41,250766.395,1628607599999,788603718.22614,253012,116518.554,366459644.41868,0
1628607600000,3133.41,3149.00,3088.82,3123.24,259720.475,1628611199999,810862426.96695,264113,123353.846,385296812.34173,0
1628611200000,3123.24,3133.81,3053.24,3075.94,328157.425,1628614799999,1012690552.90098,328010,151445.081,467440215.91364,0
1628614800000,3075.95,3106.88,3075.35,3103.62,134376.867,1628618399999,415564469.53922,159139,66204.471,204762442.13394,0
1628618400000,3103.60,3136.62,3097.50,3131.80,130643.434,1628621999999,407057176.48778,164870,68742.154,214244217.29755,0
1628622000000,3131.64,3148.88,3122.00,3145.97,100075.251,1628625599999,313909302.38015,135851,49639.113,155737856.53733,0
1628625600000,3145.97,3170.00,3138.20,3160.54,124665.754,1628629199999,393103817.92010,156315,62379.073,196742936.19771,0
1628629200000,3160.53,3200.00,3138.20,3171.51,166103.418,1628632799999,527384373.68755,213353,83479.277,265107754.74009,0
1628632800000,3171.51,3191.61,3147.77,3153.18,107139.636,1628636399999,339560501.12956,149736,48563.732,153941141.84695,0
1628636400000,3153.17,3167.00,3123.83,3143.98,93933.532,1628639999999,295421595.06834,134193,46314.116,145694706.45474,0
1628640000000,3143.97,3174.96,3137.61,3170.61,113922.920,1628643599999,359835374.88723,155489,58955.459,186250470.20666,0
1628643600000,3170.61,3191.00,3160.14,3173.61,99109.197,1628647199999,314749405.49348,130708,49162.857,156156687.79112,0
1628647200000,3173.61,3185.04,3120.69,3140.10,133064.004,1628650799999,419153403.55700,164619,62273.165,196133024.19884,0
1628650800000,3140.11,3163.60,3132.00,3161.50,69298.374,1628654399999,218242385.44028,104196,35094.645,110547731.62904,0
1628654400000,3161.49,3179.00,3147.80,3168.92,90239.694,1628657999999,285752192.12449,124138,44779.289,141832663.63874,0
1628658000000,3168.92,3187.05,3155.41,3180.57,94963.581,1628661599999,301542026.93759,124403,48626.657,154421782.41830,0
1628661600000,3180.53,3223.08,3158.59,3199.31,341571.664,1628665199999,1090071578.40371,324225,171361.135,546992858.18952,0
1628665200000,3199.32,3259.09,3199.00,3234.62,289428.503,1628668799999,936155802.47739,306817,145533.214,470795627.56484,0
1628668800000,3234.68,3246.49,3206.08,3218.13,140641.929,1628672399999,453164992.84720,171302,69356.336,223521486.33946,0
1628672400000,3218.13,3237.95,3209.00,3227.43,81087.677,1628675999999,261476325.36574,123439,40526.857,130711245.52377,0
1628676000000,3227.42,3254.13,3211.08,3225.01,136835.991,1628679599999,441927019.76459,169352,66977.469,216397363.17292,0
1628679600000,3225.01,3243.98,3212.00,3216.32,114101.788,1628683199999,368328104.90946,143644,54661.012,176483698.22157,0
1628683200000,3216.31,3235.14,3207.23,3223.41,99360.404,1628686799999,320038023.55564,128449,49664.141,159998805.01536,0
1628686800000,3223.40,3273.65,3214.06,3245.13,204412.391,1628690399999,663094673.95203,219299,103994.869,337398813.10613,0
1628690400000,3245.13,3279.78,3230.23,3256.91,167348.831,1628693999999,544952316.71427,193288,83348.306,271478290.22533,0
1628694000000,3256.92,3263.73,3233.25,3245.99,131579.612,1628697599999,427874641.28120,159639,60211.237,195824723.08399,0
1628697600000,3245.99,3256.70,3220.00,3238.01,145035.422,1628701199999,469734076.53278,162505,71041.782,230151867.31059,0
1628701200000,3238.01,3254.55,3233.00,3245.96,64515.602,1628704799999,209141406.52766,100212,33261.722,107825286.07205,0
1628704800000,3245.64,3248.71,3222.00,3228.94,80104.825,1628708399999,258929698.09632,112950,35170.315,113683155.92694,0
1628708400000,3228.94,3257.43,3224.10,3251.72,53463.012,1628711999999,173256312.06358,89884,27159.625,88036069.74201,0
1628712000000,3251.71,3269.00,3235.50,3236.81,85964.672,1628715599999,279842858.62699,119056,40436.498,131686813.09518,0
1628715600000,3236.82,3243.85,3200.00,3236.20,173702.091,1628719199999,559621499.91192,201694,80094.594,258089406.99950,0
1628719200000,3236.19,3236.86,3150.01,3171.96,236510.876,1628722799999,752253668.08562,260583,107300.980,341197419.96908,0
1628722800000,3171.97,3184.75,3157.82,3161.52,101791.629,1628726399999,322822453.14981,136112,50389.993,159820582.55630,0
1628726400000,3161.52,3193.78,3146.00,3186.87,121075.356,1628729999999,384134096.04313,152267,60054.466,190562733.53644,0
1628730000000,3186.86,3239.85,3176.00,3228.76,122046.905,1628733599999,392104365.58386,148862,64383.296,206843593.10148,0
1628733600000,3228.76,3241.57,3220.11,3237.41,72802.666,1628737199999,235314875.33452,102924,34657.121,112031365.08625,0
1628737200000,3237.41,3237.42,3211.68,3214.73,61068.370,1628740799999,196894288.33584,96658,26819.858,86484641.00173,0
1628740800000,3214.72,3222.20,3172.00,3175.37,117588.342,1628744399999,375200445.26989,156186,53873.748,171907907.42404,0
1628744400000,3174.99,3181.46,3106.61,3130.59,256123.084,1628747999999,803898438.35629,289732,115092.370,361188757.41801,0
1628748000000,3130.59,3142.55,3095.00,3130.99,187387.738,1628751599999,584311953.72771,209426,90829.322,283337717.80791,0
1628751600000,3130.99,3147.55,3120.95,3143.64,105955.168,1628755199999,332301704.44771,152750,52937.814,166048342.18709,0
1628755200000,3143.65,3150.00,3128.00,3132.02,85029.064,1628758799999,266899084.64971,118061,40565.549,127338827.07394,0
1628758800000,3132.03,3176.42,3102.00,3149.67,226286.864,1628762399999,710641720.74976,250757,114707.988,360316153.94684,0
1628762400000,3149.66,3167.28,3145.55,3150.97,77666.135,1628765999999,245055403.94763,113475,36656.119,115665564.24954,0
1628766000000,3150.97,3160.00,3084.00,3095.00,211892.984,1628769599999,661385336.15051,253884,91203.695,284873070.35642,0
1628769600000,3095.00,3118.33,3066.00,3102.92,246426.121,1628773199999,762260622.70849,300159,123557.731,382384568.52027,0
1628773200000,3102.89,3119.85,3090.08,3100.46,110202.908,1628776799999,342274457.69516,164955,52626.421,163472568.38687,0
1628776800000,3100.50,3100.51,3022.42,3039.97,306302.477,1628780399999,937672146.55065,354108,141489.984,433171741.59836,0
1628780400000,3039.97,3055.00,3027.00,3030.06,167502.786,1628783999999,509619624.35397,222906,85143.274,259099563.64319,0
1628784000000,3030.20,3039.95,2981.00,3002.09,363782.987,1628787599999,1093942227.98478,384963,175646.021,528289293.27172,0
1628787600000,3002.10,3037.66,2994.53,3018.21,177556.369,1628791199999,536602073.11339,204788,95564.646,288872322.18594,0
1628791200000,3018.22,3066.70,3016.36,3057.32,126928.277,1628794799999,386405173.54876,184642,72321.007,220162183.06914,0
1628794800000,3057.25,3064.64,3042.28,3049.05,66685.577,1628798399999,203583461.87319,116246,31394.575,95852728.27084,0
1628798400000,3049.14,3074.67,3033.03,3066.59,105840.430,1628801999999,323864205.00515,139403,55642.854,170320272.04421,0
1628802000000,3066.59,3070.07,3030.08,3043.52,76261.707,1628805599999,232721346.16839,116504,36704.728,112023632.64288,0
1628805600000,3043.52,3050.00,2987.00,3000.26,130791.709,1628809199999,393931367.31516,155660,54592.729,164468990.75703,0
1628809200000,3000.26,3048.00,2999.59,3046.74,128030.942,1628812799999,387849231.21211,147761,72432.455,219488210.66510,0
1628812800000,3046.63,3075.00,3034.35,3062.66,130636.374,1628816399999,399402651.55406,165441,66441.932,203159580.50298,0
1628816400000,3062.66,3096.85,3055.26,3087.99,136020.227,1628819999999,419326085.70950,157624,68108.718,209971537.39693,0
1628820000000,3087.99,3144.14,3085.20,3131.96,143402.726,1628823599999,446406373.93113,156423,76008.400,236634925.15974,0
1628823600000,3131.95,3138.94,3112.52,3117.37,83463.809,1628827199999,260825565.43513,100202,35912.565,112245695.22774,0
1628827200000,3117.46,3130.31,3093.03,3120.65,104231.554,1628830799999,324381373.01775,122642,49021.960,152585175.63931,0
1628830800000,3120.65,3147.77,3110.65,3130.84,79662.438,1628834399999,249483617.36081,111810,39465.940,123623119.72428,0
1628834400000,3130.85,3189.07,3119.25,3187.38,224098.604,1628837999999,708190876.25390,250005,118405.766,374235506.27310,0
1628838000000,3187.23,3237.57,3186.85,3225.44,254370.551,1628841599999,817144455.65502,290298,127995.947,411279428.73193,0
1628841600000,3225.26,3258.90,3218.21,3238.09,233109.218,1628845199999,755142510.27113,258427,107233.951,347433271.03423,0
1628845200000,3238.08,3252.36,3223.37,3228.75,125172.871,1628848799999,405303609.96627,165103,59916.708,194019850.48980,0
1628848800000,3228.76,3267.98,3228.58,3238.92,138241.788,1628852399999,449060618.20267,182071,70285.452,228343210.69927,0
1628852400000,3238.92,3253.00,3214.38,3216.99,131521.090,1628855999999,425595810.30121,151583,64876.204,210001586.23903,0
1628856000000,3216.99,3248.22,3216.99,3237.99,103736.291,1628859599999,335500134.40324,136726,52561.354,169987004.66666,0
1628859600000,3238.00,3244.91,3225.01,3235.91,87301.630,1628863199999,282505779.37183,119397,44627.580,144427409.18961,0
1628863200000,3235.90,3248.83,3205.66,3216.92,157945.907,1628866799999,509037491.42212,174263,72556.258,233930839.49274,0
1628866800000,3216.93,3226.00,3180.68,3216.22,223812.577,1628870399999,716623682.44400,220764,101555.426,325195499.53579,0
1628870400000,3216.08,3243.98,3200.00,3243.44,125161.010,1628873999999,403288303.82052,160453,61451.827,198041739.18937,0
1628874000000,3243.44,3247.05,3222.23,3233.05,76653.237,1628877599999,247907024.24459,114494,36891.981,119334954.27299,0
1628877600000,3233.05,3240.15,3220.76,3232.87,61576.371,1628881199999,198873912.82261,96949,26674.724,86158729.12389,0
1628881200000,3232.87,3235.00,3214.40,3228.05,42968.912,1628884799999,138531220.03147,79448,21203.668,68366050.72007,0
1628884800000,3228.05,3299.24,3218.00,3282.95,299151.953,1628888399999,979150159.14914,342531,156153.382,511089795.49241,0
1628888400000,3282.96,3299.81,3273.79,3279.87,114450.777,1628891999999,376002099.36478,172240,62331.363,204805779.60367,0
1628892000000,3279.96,3295.00,3276.22,3289.36,74296.674,1628895599999,244068420.17966,114152,37677.102,123777006.18288,0
1628895600000,3289.36,3332.88,3285.37,3324.12,140415.213,1628899199999,465247713.16622,193643,75847.748,251328641.58234,0
1628899200000,3324.12,3328.68,3287.08,3306.94,109273.941,1628902799999,361550304.98783,161927,52831.925,174828401.85520,0
1628902800000,3306.98,3325.65,3301.13,3303.68,69206.757,1628906399999,229300269.70226,107831,34685.677,114935072.88831,0
1628906400000,3303.68,3312.22,3285.23,3304.18,65851.586,1628909999999,217262625.73409,107171,31908.838,105300599.78997,0
1628910000000,3304.13,3313.00,3290.83,3299.00,43951.995,1628913599999,145087752.68859,78586,21012.486,69372650.82311,0
1628913600000,3298.99,3302.83,3280.11,3283.58,55010.679,1628917199999,181123728.33246,93491,27221.719,89652208.76615,0
1628917200000,3283.57,3305.00,3282.39,3299.68,43967.348,1628920799999,144830473.72503,81151,22851.994,75271030.67395,0
1628920800000,3299.69,3312.77,3297.71,3304.58,50615.248,1628924399999,167309142.02653,93153,25402.420,83975906.04470,0
1628924400000,3304.58,3326.46,3300.58,3309.54,72133.867,1628927999999,239128965.61981,114724,37424.757,124076755.55471,0
1628928000000,3309.55,3313.17,3295.00,3303.34,64803.089,1628931599999,214107523.50956,110824,29937.035,98924622.59413,0
1628931600000,3303.35,3337.99,3261.01,3277.54,241631.153,1628935199999,796866973.26523,252219,103084.735,340296820.53115,0
1628935200000,3277.54,3290.00,3210.30,3228.31,327141.814,1628938799999,1063391978.76313,398279,149559.535,486268157.35024,0
1628938800000,3228.31,3248.00,3210.00,3248.00,141036.401,1628942399999,455618142.82147,200877,72611.171,234625529.78583,0
1628942400000,3248.00,3258.85,3224.00,3224.87,122337.536,1628945999999,396286333.40096,164329,60356.646,195539010.84494,0
1628946000000,3224.86,3244.13,3213.00,3239.08,100338.947,1628949599999,324189256.58225,139087,53998.742,174518439.27192,0
1628949600000,3238.73,3277.91,3230.46,3275.34,130623.623,1628953199999,425783394.66490,192847,67860.358,221202459.22457,0
1628953200000,3275.34,3279.50,3242.10,3272.92,97386.925,1628956799999,317891390.13911,158973,46488.518,151784290.94805,0
1628956800000,3273.10,3276.77,3251.55,3262.55,76327.685,1628960399999,249039401.50327,123435,35197.850,114851772.71955,0
1628960400000,3262.55,3263.47,3232.13,3252.74,77329.945,1628963999999,251345314.78212,123038,38597.344,125482785.57020,0
1628964000000,3252.73,3267.47,3243.51,3250.53,40330.601,1628967599999,131300601.21976,85596,18993.783,61845858.88785,0
1628967600000,3250.52,3293.62,3240.06,3265.89,83935.392,1628971199999,274473480.35710,126076,45842.774,149985762.70695,0
1628971200000,3265.89,3266.25,3216.14,3230.76,108608.765,1628974799999,351188558.64671,149699,47174.762,152526107.81155,0
1628974800000,3230.76,3271.70,3230.51,3269.88,61185.314,1628978399999,199141341.51360,110622,33524.229,109108771.98263,0
1628978400000,3269.87,3275.62,3243.04,3244.65,59228.285,1628981999999,193031641.08136,101407,27571.873,89870950.22403,0
1628982000000,3244.65,3280.00,3238.01,3266.31,65081.834,1628985599999,212467057.41010,113877,33203.872,108397804.56990,0
1628985600000,3266.31,3288.00,3252.53,3276.65,87661.189,1628989199999,286737672.98627,128766,45034.076,147353779.85455,0
1628989200000,3276.65,3282.98,3262.00,3264.88,59000.117,1628992799999,193127112.81175,95809,25491.331,83465280.27146,0
1628992800000,3264.87,3289.97,3264.61,3275.19,62318.334,1628996399999,204447760.26674,100886,32680.462,107219078.50086,0
1628996400000,3275.19,3282.00,3246.18,3249.00,65358.187,1628999999999,213489917.15994,106443,27627.398,90265786.32265,0
1629000000000,3249.00,3257.99,3231.00,3249.58,92228.406,1629003599999,299110300.61223,137761,43900.339,142396231.16668,0
1629003600000,3249.58,3258.64,3231.00,3236.38,53470.729,1629007199999,173521016.65150,93113,26042.050,84510930.26669,0
1629007200000,3236.37,3255.00,3215.00,3223.08,109890.634,1629010799999,354919280.79674,148071,52035.595,168101766.83606,0
1629010800000,3223.10,3231.50,3155.25,3163.46,219804.193,1629014399999,701139620.18581,266498,98598.775,314468270.51520,0
1629014400000,3163.45,3178.00,3151.19,3153.87,158290.653,1629017999999,500989459.36500,201678,74719.898,236508518.07604,0
1629018000000,3153.88,3176.67,3133.00,3163.81,147790.682,1629021599999,466745368.73477,195452,71680.555,226444020.60688,0
1629021600000,3163.81,3177.00,3142.08,3156.20,107293.894,1629025199999,339141890.60971,150153,50993.433,161207477.00732,0
1629025200000,3156.20,3166.33,3137.49,3160.76,85945.222,1629028799999,271144686.49605,130182,40131.500,126632741.38348,0
1629028800000,3160.76,3174.42,3142.40,3154.72,132073.933,1629032399999,416766355.63501,159796,67074.129,211680615.73353,0
1629032400000,3154.72,3172.50,3135.03,3165.93,120965.610,1629035999999,381768941.38842,152368,59695.845,188440854.69811,0
1629036000000,3165.93,3198.31,3145.00,3147.57,221780.827,1629039599999,704415408.09232,248709,112784.581,358317565.20241,0
1629039600000,3147.68,3162.00,3142.20,3156.57,86981.432,1629043199999,274118599.44141,133548,44196.283,139313559.31553,0
1629043200000,3156.65,3170.57,3141.40,3144.64,87679.498,1629046799999,276691836.58307,129335,41616.096,131346448.82970,0
1629046800000,3144.63,3163.24,3109.00,3157.51,164289.884,1629050399999,514665128.02118,206752,77903.716,244104251.09323,0
1629050400000,3157.50,3194.00,3151.36,3190.72,97339.232,1629053999999,308701465.33373,136621,52635.126,166977562.87995,0
1629054000000,3190.73,3217.91,3170.00,3208.13,122113.991,1629057599999,389992456.91897,169258,63991.195,204429718.37249,0
1629057600000,3208.13,3269.00,3202.00,3259.36,149608.433,1629061199999,484437195.84765,217418,78031.294,252663746.48486,0
1629061200000,3259.36,3277.48,3242.00,3260.53,142637.113,1629064799999,465725943.37134,182687,62356.278,203656157.55375,0
1629064800000,3260.53,3308.38,3260.53,3307.69,138271.751,1629068399999,455017690.07352,174754,71526.996,235381365.66701,0
1629068400000,3307.69,3326.00,3300.96,3312.31,150763.081,1629071999999,499617603.30261,181844,75437.386,250029790.60027,0
1629072000000,3312.31,3343.00,3291.60,3316.92,251225.097,1629075599999,835017966.61262,260695,131988.020,438792170.80139,0
1629075600000,3316.99,3326.42,3302.20,3315.64,77260.852,1629079199999,256063499.74756,125656,37518.939,124366970.77624,0
1629079200000,3315.65,3325.00,3306.01,3321.45,61309.330,1629082799999,203333854.09110,106199,31431.140,104249823.28148,0
1629082800000,3321.44,3323.96,3262.33,3264.38,123289.959,1629086399999,405532864.88707,166969,53823.855,177028036.71934,0
1629086400000,3264.39,3287.56,3260.00,3278.25,92159.913,1629089999999,301939553.82108,132092,46179.907,151320158.41535,0
1629090000000,3278.23,3301.30,3278.00,3300.08,80676.004,1629093599999,265270728.68827,123601,38762.270,127484731.06535,0
1629093600000,3300.01,3314.00,3261.01,3275.35,118402.971,1629097199999,388396107.25843,158310,55688.908,182660802.37706,0
1629097200000,3275.35,3292.60,3267.00,3275.73,64708.231,1629100799999,212202297.71829,104091,29368.984,96350340.17813,0
1629100800000,3275.74,3292.00,3247.16,3270.00,99727.130,1629104399999,326141361.84217,149061,46952.972,153591209.11252,0
1629104400000,3270.01,3278.00,3264.60,3276.67,64574.919,1629107999999,211194260.61543,96543,28636.577,93666326.27536,0
1629108000000,3276.67,3299.30,3276.06,3293.97,116062.716,1629111599999,381816824.47674,141602,66527.522,218887808.45873,0
1629111600000,3293.98,3309.67,3283.52,3289.54,102524.999,1629115199999,337768831.24087,126774,54758.867,180417785.22110,0
1629115200000,3289.54,3298.82,3266.93,3283.50,116845.083,1629118799999,382990708.78827,160619,56848.947,186367399.85969,0
1629118800000,3283.49,3289.05,3209.55,3223.20,277388.993,1629122399999,899017232.36379,283089,110682.114,358853849.62389,0
1629122400000,3222.98,3238.58,3203.53,3207.23,146351.330,1629125999999,471963543.21670,194617,66261.816,213730750.43794,0
1629126000000,3207.23,3227.00,3183.75,3225.34,172150.364,1629129599999,551875436.13973,236786,87804.761,281581567.40892,0
1629129600000,3225.06,3246.41,3214.14,3225.75,113440.347,1629133199999,366346080.38448,164356,54559.896,176223591.50612,0
1629133200000,3225.78,3232.42,3206.04,3221.35,68542.906,1629136799999,220659351.71894,109004,33769.699,108728631.60990,0
1629136800000,3221.34,3239.26,3211.42,3231.39,61082.403,1629140399999,197052235.90284,100890,29647.506,95657262.20237,0
1629140400000,3231.40,3231.40,3163.00,3178.16,108780.554,1629143999999,347694171.75366,150431,43601.743,139469543.21451,0
1629144000000,3178.17,3178.17,3133.33,3163.72,241953.865,1629147599999,762793136.18020,250267,120977.954,381434507.93502,0
1629147600000,3163.64,3198.00,3150.00,3174.49,84276.594,1629151199999,267469985.92736,129714,40565.228,128764346.01881,0
1629151200000,3174.50,3201.84,3165.54,3184.79,78979.632,1629154799999,251660244.43324,128896,38727.900,123414622.05281,0
1629154800000,3184.78,3189.01,3146.00,3146.83,101727.433,1629158399999,321493302.87185,151476,48961.336,154743430.06851,0
1629158400000,3146.82,3163.42,3115.41,3135.12,184010.322,1629161999999,576860127.15719,207120,82105.884,257413738.91064,0
1629162000000,3135.13,3179.00,3130.93,3174.86,122380.224,1629165599999,386540028.64797,137633,75820.475,239494958.27692,0
1629165600000,3174.86,3195.52,3167.26,3192.77,79962.455,1629169199999,254299807.89980,114095,43533.972,138463532.93436,0
1629169200000,3192.78,3209.78,3177.00,3194.20,89380.363,1629172799999,285327492.91724,122980,44178.115,141068761.65495,0
1629172800000,3194.61,3216.26,3184.30,3191.81,85480.056,1629176399999,273445013.43386,113962,48158.081,154079573.74233,0
1629176400000,3191.80,3201.04,3166.74,3172.01,92956.819,1629179999999,296024394.96145,134449,42747.743,136171541.12217,0
1629180000000,3172.00,3181.00,3143.00,3146.00,121582.021,1629183599999,384303652.96163,159400,52966.653,167477216.12365,0
1629183600000,3146.00,3172.40,3135.00,3171.06,100567.760,1629187199999,317200458.02001,147741,50833.799,160386182.14671,0
1629187200000,3171.03,3206.70,3168.38,3183.23,111690.595,1629190799999,356160237.90953,163374,58047.964,185114976.25283,0
1629190800000,3183.23,3249.88,3181.88,3242.26,200749.062,1629194399999,647548919.12439,237410,111020.745,357918044.62332,0
1629194400000,3242.25,3251.70,3220.70,3223.59,102333.403,1629197999999,331606926.30584,145337,48124.932,155994751.74986,0
1629198000000,3223.59,3282.09,3223.59,3258.00,160245.115,1629201599999,521439478.93828,207546,84257.889,274215292.47034,0
1629201600000,3257.98,3294.23,3239.32,3241.59,208982.529,1629205199999,684573014.33240,244956,95302.966,312254681.47401,0
1629205200000,3241.59,3257.91,3222.88,3234.42,140163.565,1629208799999,454167697.41410,197252,69386.488,224866917.02881,0
1629208800000,3234.42,3244.37,3182.18,3194.00,193241.903,1629212399999,619302758.69966,239081,92542.823,296554461.09558,0
1629212400000,3194.01,3204.05,3160.00,3167.46,133976.539,1629215999999,425987305.13928,190846,61473.778,195500428.34739,0
1629216000000,3167.50,3190.96,3142.14,3152.96,184577.878,1629219599999,584703806.83467,206852,84453.019,267608386.03110,0
1629219600000,3152.83,3179.88,3146.68,3169.02,92510.089,1629223199999,292459026.72992,138601,45810.763,144840268.36792,0
1629223200000,3169.01,3189.21,3150.03,3163.64,107278.032,1629226799999,340156813.75755,152312,52682.216,167093917.64780,0
1629226800000,3163.57,3166.87,3103.00,3118.79,236159.307,1629230399999,738655559.47432,247366,94552.869,295814073.61036,0
1629230400000,3118.79,3128.55,3012.00,3072.70,355450.524,1629233999999,1089776558.47517,420173,165821.045,508345526.43293,0
1629234000000,3072.74,3073.24,3020.15,3029.47,136782.297,1629237599999,415769945.11911,191256,67105.222,203949655.01994,0
1629237600000,3029.47,3058.63,2992.00,3053.74,239080.145,1629241199999,723368184.30803,266281,113852.240,344645839.32044,0
1629241200000,3053.74,3054.56,3007.18,3014.64,103513.429,1629244799999,313344456.16493,152475,48290.067,146193160.07630,0
1629244800000,3014.63,3046.52,2981.00,3024.33,232251.766,1629248399999,700426201.24870,265345,110980.590,334880536.75660,0
1629248400000,3024.34,3044.90,2950.00,3044.90,241447.977,1629251999999,722720061.20834,288959,115341.400,345481063.69111,0
1629252000000,3044.90,3047.31,3006.91,3034.00,118897.659,1629255599999,360573479.84385,166181,54215.381,164427934.17596,0
1629255600000,3034.00,3053.74,3008.01,3052.05,83597.800,1629259199999,253100910.88135,129406,43386.302,131404602.08767,0
1629259200000,3052.21,3060.00,3027.32,3045.41,112854.989,1629262799999,343854399.74736,149591,53368.849,162602885.68614,0
1629262800000,3045.40,3084.68,3038.96,3081.91,105211.791,1629266399999,322668152.27810,140020,56726.459,174005598.23157,0
1629266400000,3081.90,3083.44,3056.89,3069.40,80792.288,1629269999999,247975832.82228,118834,36903.722,113280077.40713,0
1629270000000,3069.41,3076.24,3022.37,3030.95,105575.557,1629273599999,321760779.00835,143886,47707.924,145441857.87165,0
1629273600000,3030.89,3050.94,3016.00,3044.38,104601.489,1629277199999,317417357.49211,139536,53055.571,161046333.49168,0
1629277200000,3044.53,3061.70,3035.73,3053.90,79992.378,1629280799999,244059742.34966,119352,41472.200,126554653.32831,0
1629280800000,3053.89,3069.64,3025.13,3034.31,89192.137,1629284399999,271714157.04329,139000,44475.800,135516491.29630,0
1629284400000,3034.32,3058.99,2990.01,3001.23,151006.750,1629287999999,455932151.62943,201283,71664.542,216453204.03215,0
1629288000000,3001.23,3042.63,2996.61,3030.00,139469.338,1629291599999,421476198.57813,184108,73994.286,223610843.98813,0
1629291600000,3030.00,3067.94,3029.99,3055.34,125191.963,1629295199999,382224879.29130,170804,63361.003,193446780.56250,0
1629295200000,3055.29,3081.84,3051.00,3074.97,98641.584,1629298799999,302529997.06399,144043,53282.584,163456856.74750,0
1629298800000,3074.96,3117.96,3053.00,3111.69,157130.502,1629302399999,484992803.94803,197051,83778.723,258687522.45011,0
1629302400000,3111.69,3125.92,3085.04,3121.40,157466.823,1629305999999,488852836.80490,195027,78976.553,245228722.00626,0
1629306000000,3121.64,3123.84,3096.73,3107.30,80882.848,1629309599999,251380686.15687,114020,39510.101,122812331.63125,0
1629309600000,3107.29,3118.75,3055.20,3056.50,139715.453,1629313199999,430267635.99085,167247,66492.587,204814550.27699,0
1629313200000,3056.50,3069.01,3023.00,3031.88,119963.242,1629316799999,364763267.66668,150672,57515.954,174909462.07324,0
1629316800000,3031.87,3042.23,3004.00,3007.65,107155.242,1629320399999,323722130.01856,140184,49459.500,149455579.44341,0
1629320400000,3007.70,3026.52,2996.69,3003.07,102657.601,1629323999999,308946796.25305,130535,49448.731,148863748.94949,0
1629324000000,3003.07,3043.42,2998.13,3038.89,92184.812,1629327599999,278733722.20006,125806,49236.822,148901110.98358,0
1629327600000,3038.90,3059.26,3008.30,3014.25,88882.102,1629331199999,270089047.61385,125020,39492.501,120067964.39140,0
1629331200000,3014.31,3049.54,2997.42,3044.39,163563.563,1629334799999,494246223.72334,194652,82503.878,249426574.39043,0
1629334800000,3044.38,3054.20,3026.41,3028.08,81601.683,1629338399999,247993016.12033,106465,41517.240,126198864.53665,0
1629338400000,3028.09,3028.09,3006.01,3007.89,83107.207,1629341999999,250605367.70907,113428,36152.090,109025181.65248,0
1629342000000,3007.90,3008.52,2966.31,2966.97,168424.895,1629345599999,502650245.50496,209023,76501.750,228325666.83960,0
1629345600000,2966.98,2993.55,2958.80,2984.34,114887.065,1629349199999,342330645.38252,142517,57175.728,170407405.86398,0
1629349200000,2984.33,3018.88,2972.10,3007.73,102648.480,1629352799999,307909748.96419,140717,55356.104,166064072.23897,0
1629352800000,3007.60,3011.73,2987.18,2998.30,86213.672,1629356399999,258459730.36716,114946,39838.730,119447160.05051,0
1629356400000,2998.30,3012.16,2973.30,2996.83,97417.314,1629359999999,291310430.66406,132985,45136.952,135001765.71387,0
1629360000000,2996.83,3023.99,2980.00,3004.63,155001.781,1629363599999,465587592.89751,190037,76111.046,228622389.37989,0
1629363600000,3004.63,3016.94,2999.17,3003.75,98674.718,1629367199999,297013846.48688,105485,46752.945,140735023.38184,0
1629367200000,3003.75,3014.00,2982.01,2982.74,74884.553,1629370799999,224271097.91036,115652,35546.714,106481733.68379,0
1629370800000,2982.74,3002.00,2973.00,2973.65,80219.368,1629374399999,239597934.43396,117498,35095.216,104867207.17393,0
1629374400000,2973.51,3005.13,2962.63,2998.35,111597.516,1629377999999,332856273.62725,149859,55547.659,165734927.57631,0
1629378000000,2998.35,3022.65,2983.00,3021.82,135576.042,1629381599999,407247996.81499,156950,73149.723,219765468.15275,0
1629381600000,3021.83,3057.20,3021.83,3042.73,188487.771,1629385199999,573258486.34127,219833,98087.378,298321507.06751,0
1629385200000,3042.72,3079.73,3042.22,3068.01,121407.036,1629388799999,371300196.37464,153901,64323.781,196728001.94823,0
1629388800000,3068.01,3078.88,3046.24,3047.49,93692.932,1629392399999,286982972.07448,130201,43488.408,133247773.20555,0
1629392400000,3047.49,3059.78,3022.13,3050.70,84395.765,1629395999999,256855832.00958,116950,40045.443,121910309.08711,0
1629396000000,3050.75,3140.95,3048.37,3133.98,242489.822,1629399599999,752631459.47745,258716,127054.276,394323624.75922,0
1629399600000,3133.92,3168.00,3133.19,3149.59,163559.208,1629403199999,515059268.57589,194876,82315.902,259245604.76562,0
1629403200000,3149.61,3168.32,3145.00,3160.52,101665.571,1629406799999,320944595.87389,126842,46669.780,147343560.23207,0
1629406800000,3160.61,3175.89,3147.50,3165.61,60608.707,1629410399999,191522536.53672,93642,29141.163,92110231.50552,0
1629410400000,3165.60,3180.00,3150.04,3174.09,84785.428,1629413999999,268403834.27760,118552,42577.238,134802554.55207,0
1629414000000,3173.86,3194.00,3158.00,3186.80,100377.567,1629417599999,318843317.11259,139198,50498.772,160434217.67864,0
1629417600000,3186.76,3249.48,3180.00,3232.30,224055.660,1629421199999,721027824.50845,264165,117449.848,377834061.92747,0
1629421200000,3232.30,3244.98,3216.00,3239.10,78784.159,1629424799999,254456636.29392,115092,38520.257,124443709.76082,0
1629424800000,3239.10,3244.01,3222.94,3232.88,65563.615,1629428399999,212045731.73421,92187,30976.438,100193455.14346,0
1629428400000,3232.87,3236.46,3211.73,3221.09,71204.070,1629431999999,229478143.37978,102437,33419.189,107703862.22797,0
1629432000000,3221.09,3234.93,3212.33,3225.53,69592.766,1629435599999,224470293.78594,90183,35468.726,114409184.56317,0
1629435600000,3225.53,3231.00,3207.14,3228.73,72694.858,1629439199999,234058976.74951,98028,33454.553,107722959.16528,0
1629439200000,3228.73,3237.84,3217.29,3231.80,52646.847,1629442799999,169962676.55331,82052,26661.747,86078839.44351,0
1629442800000,3231.81,3234.74,3209.00,3219.95,65689.373,1629446399999,211577443.35787,101220,31535.169,101574597.37895,0
1629446400000,3220.00,3229.38,3190.00,3203.46,112207.146,1629449999999,359812940.92734,142082,51645.951,165599088.49816,0
1629450000000,3203.45,3221.24,3197.58,3212.05,72962.673,1629453599999,234353683.41198,108449,34986.442,112392833.87098,0
1629453600000,3212.04,3228.28,3206.03,3220.58,53863.480,1629457199999,173304154.96580,85128,27076.494,87126913.62468,0
1629457200000,3220.57,3220.82,3202.00,3207.36,43628.419,1629460799999,140081127.32690,79198,18940.425,60814199.61248,0
1629460800000,3207.36,3245.86,3205.89,3239.32,81749.125,1629464399999,263738154.27235,114465,43089.371,139019501.25763,0
1629464400000,3239.32,3265.00,3228.00,3262.95,147591.873,1629467999999,479400086.35534,179269,78219.732,254137533.76609,0
1629468000000,3262.96,3308.26,3253.20,3285.18,246338.445,1629471599999,808471947.56288,240658,127694.210,419106121.48214,0
1629471600000,3285.19,3293.21,3262.55,3286.44,131874.974,1629475199999,432162462.14711,161775,61778.988,202474018.25808,0
1629475200000,3286.44,3302.23,3239.65,3266.11,163468.900,1629478799999,535929822.42127,188444,76667.152,251476581.65768,0
1629478800000,3266.10,3277.55,3250.00,3252.10,69567.514,1629482399999,226969310.75478,99568,33159.565,108191674.00101,0
1629482400000,3252.10,3259.65,3220.00,3236.28,108909.211,1629485999999,352626048.21458,141716,51079.764,165391192.15281,0
1629486000000,3236.27,3259.36,3236.27,3253.43,58413.871,1629489599999,189813996.15144,90594,31335.379,101822412.16423,0
1629489600000,3253.42,3278.00,3245.39,3259.41,51968.562,1629493199999,169696052.08052,84717,25274.156,82539072.39494,0
1629493200000,3259.42,3298.45,3259.29,3293.24,46377.646,1629496799999,152065644.98762,75980,25060.852,82190134.10704,0
1629496800000,3293.42,3295.00,3248.22,3262.57,76031.165,1629500399999,248558726.31415,110977,34572.621,113021491.18311,0
1629500400000,3262.57,3289.19,3257.60,3286.62,57830.972,1629503999999,189410560.44099,86529,28154.930,92217386.40599,0
1629504000000,3286.65,3288.20,3235.70,3243.37,87660.899,1629507599999,285592703.32508,126365,42705.850,139155409.11025,0
1629507600000,3243.37,3272.22,3237.10,3266.63,50666.305,1629511199999,164859377.73401,82356,25952.467,84456973.82622,0
1629511200000,3266.62,3284.82,3260.03,3264.68,60559.968,1629514799999,198263840.02147,91344,29133.391,95382519.12541,0
1629514800000,3264.68,3284.51,3253.04,3278.78,55717.930,1629518399999,182186637.76106,85689,27299.678,89276859.21575,0
1629518400000,3278.78,3283.79,3257.19,3272.28,60643.168,1629521999999,198388251.88660,86710,29067.476,95090952.49213,0
1629522000000,3272.28,3313.20,3267.81,3291.40,129502.604,1629525599999,426672181.17780,162379,68757.341,226546002.77198,0
1629525600000,3291.39,3292.46,3272.02,3278.64,61105.245,1629529199999,200548473.22196,98817,27987.427,91866762.46549,0
1629529200000,3278.63,3298.00,3267.69,3296.50,60851.727,1629532799999,199955450.06118,95186,31149.348,102370704.17930,0
1629532800000,3296.51,3313.90,3282.29,3288.89,87445.922,1629536399999,288226199.25404,124309,41291.295,136135337.77997,0
1629536400000,3288.89,3292.00,3275.13,3283.50,52332.509,1629539999999,171838714.56265,81307,25792.520,84701927.05340,0
1629540000000,3283.50,3310.00,3278.25,3299.63,83035.806,1629543599999,273513363.31788,104002,42511.996,140044981.73114,0
1629543600000,3299.63,3307.05,3241.10,3252.25,215070.894,1629547199999,700739610.30785,242660,95379.758,310722646.26245,0
1629547200000,3252.26,3297.97,3246.24,3292.99,114266.110,1629550799999,374142754.23254,138650,58677.233,192165326.39325,0
1629550800000,3292.98,3301.00,3276.90,3284.68,81918.018,1629554399999,269334727.06403,111223,38083.068,125234578.43882,0
1629554400000,3284.68,3286.76,3256.01,3260.00,76361.185,1629557999999,249613487.45884,105468,34307.123,112142748.61052,0
1629558000000,3260.01,3281.94,3258.00,3274.25,52440.731,1629561599999,171608326.18104,88822,27628.611,90410270.15928,0
1629561600000,3274.25,3295.00,3263.23,3289.34,88756.725,1629565199999,291451812.99641,117711,43801.361,143869199.08672,0
1629565200000,3289.34,3292.00,3266.20,3279.62,52962.029,1629568799999,173674176.13807,80944,25275.792,82899016.15922,0
1629568800000,3279.62,3280.33,3250.33,3263.99,62673.520,1629572399999,204410962.17788,87848,27227.659,88815813.85862,0
1629572400000,3263.90,3265.79,3207.12,3220.00,123339.439,1629575999999,398132260.06936,158250,53349.368,172151104.89679,0
1629576000000,3219.99,3236.58,3213.30,3231.45,44569.162,1629579599999,143805636.23050,76734,23644.061,76292099.00179,0
1629579600000,3231.44,3257.00,3223.87,3253.10,39559.881,1629583199999,128276760.34245,68249,22464.002,72854929.06865,0
1629583200000,3253.10,3264.16,3233.10,3254.16,48387.052,1629586799999,157385462.23186,73219,24071.826,78311170.87688,0
1629586800000,3254.16,3259.00,3225.03,3226.40,48247.952,1629590399999,156316353.51614,74048,20756.965,67246724.00502,0
1629590400000,3226.39,3253.50,3221.07,3247.25,63146.273,1629593999999,204751745.67735,89615,31970.399,103675315.60287,0
1629594000000,3247.25,3259.91,3236.00,3251.75,40158.369,1629597599999,130491603.29096,64686,19662.581,63893035.48219,0
1629597600000,3251.75,3252.44,3221.49,3230.75,50596.003,1629601199999,163672170.26308,74941,22282.392,72082055.71959,0
1629601200000,3230.76,3239.51,3218.00,3228.51,46437.670,1629604799999,149918820.31367,74191,23735.097,76633590.65843,0
1629604800000,3228.51,3248.92,3228.04,3248.17,46089.474,1629608399999,149371060.20883,64989,23638.714,76617591.85304,0
1629608400000,3247.91,3252.80,3228.34,3231.28,42824.231,1629611999999,138662526.29849,68835,20812.364,67389681.47885,0
1629612000000,3231.28,3270.00,3231.28,3257.66,83404.429,1629615599999,271505704.82097,109659,43523.687,141658207.07238,0
1629615600000,3257.66,3274.60,3257.65,3264.51,43605.595,1629619199999,142392533.76677,68784,23070.940,75345797.71118,0
1629619200000,3264.51,3271.77,3242.40,3253.42,66962.372,1629622799999,218050794.05981,91584,32018.508,104273780.02711,0
1629622800000,3253.42,3276.42,3253.29,3267.96,56278.597,1629626399999,183867190.56440,77935,28561.510,93308800.27457,0
1629626400000,3267.81,3271.95,3250.00,3252.95,59090.207,1629629999999,192751919.84894,81596,28030.119,91447687.94067,0
1629630000000,3252.94,3262.00,3250.11,3258.00,29579.085,1629633599999,96297968.90661,56654,15135.661,49280426.02430,0
1629633600000,3258.00,3265.97,3236.22,3238.44,65164.729,1629637199999,211636846.81552,90694,29773.835,96709796.42518,0
1629637200000,3238.44,3242.83,3218.60,3234.46,91691.622,1629640799999,296228018.90909,117829,43579.468,140806139.74173,0
1629640800000,3234.62,3241.36,3163.55,3166.88,184952.456,1629644399999,591411582.59023,205980,81974.080,262060061.26521,0
1629644400000,3166.86,3188.52,3152.97,3181.85,147814.434,1629647999999,468949380.54150,176372,73266.052,232470851.05406,0
1629648000000,3181.85,3194.40,3158.17,3178.75,118657.005,1629651599999,376713562.27421,135300,58023.930,184191177.85171,0
1629651600000,3178.76,3189.70,3170.00,3177.24,39751.781,1629655199999,126354845.74300,68693,18539.324,58935181.01379,0
1629655200000,3177.23,3177.23,3124.35,3151.28,124512.981,1629658799999,391734387.11717,159351,59107.158,185980087.71201,0
1629658800000,3151.29,3177.00,3150.00,3175.10,44256.950,1629662399999,140130772.73750,73032,20230.368,64057524.59723,0
1629662400000,3175.11,3175.11,3133.13,3152.89,62938.840,1629665999999,198081333.73306,88317,28176.648,88659158.39404,0
1629666000000,3152.89,3173.82,3142.10,3168.65,33959.183,1629669599999,107278622.13374,67132,18041.699,56994576.42491,0
1629669600000,3168.60,3218.97,3161.16,3215.69,100892.254,1629673199999,322150792.32208,125618,55827.548,178312262.44007,0
1629673200000,3215.69,3256.70,3210.50,3241.29,130456.377,1629676799999,422567403.87431,157726,64680.005,209469636.49843,0
1629676800000,3241.29,3261.10,3233.07,3251.90,102415.478,1629680399999,332730081.84682,119101,51206.481,166387030.90773,0
1629680400000,3251.90,3272.96,3246.11,3262.20,85037.131,1629683999999,277419137.42989,106184,45676.669,149030317.96639,0
1629684000000,3262.20,3309.47,3255.45,3300.17,153595.586,1629687599999,504327109.60843,177194,81319.814,267049221.35860,0
1629687600000,3300.17,3365.25,3300.17,3347.77,270527.713,1629691199999,903255865.68966,314200,137601.760,459390593.71224,0
1629691200000,3347.77,3363.24,3346.84,3354.59,150031.709,1629694799999,503367313.65305,159143,73803.212,247616939.56253,0
1629694800000,3354.59,3360.00,3325.77,3336.03,117047.673,1629698399999,391313664.67478,132582,56817.927,189975498.01025,0
1629698400000,3336.03,3348.34,3322.42,3332.96,64859.745,1629701999999,216267424.41178,99329,31185.664,104010718.37273,0
1629702000000,3332.97,3336.00,3315.01,3326.72,64692.731,1629705599999,215149633.47460,98696,31134.502,103560926.92119,0
1629705600000,3326.72,3344.00,3321.01,3337.59,62167.990,1629709199999,207190283.68913,99630,31414.982,104713630.43788,0
1629709200000,3337.60,3355.66,3334.00,3354.68,66857.341,1629712799999,223655258.71655,91772,33188.969,111033389.27070,0
1629712800000,3354.69,3369.00,3319.28,3334.24,168908.188,1629716399999,564449188.19397,192580,82270.834,274995010.30108,0
1629716400000,3334.23,3355.00,3325.00,3345.73,57138.887,1629719999999,190886606.28810,87325,28688.537,95849867.49259,0
1629720000000,3345.88,3354.89,3335.52,3341.70,50204.335,1629723599999,167896725.05230,81302,23831.824,79708205.55272,0
1629723600000,3341.70,3352.76,3331.11,3346.49,58144.069,1629727199999,194290456.76881,89355,28383.774,94855958.71060,0
1629727200000,3346.50,3383.00,3300.00,3314.41,260030.595,1629730799999,868559193.40977,286054,126235.117,421810580.85623,0
1629730800000,3314.41,3340.99,3302.69,3329.68,139991.962,1629734399999,465235662.47502,163603,70574.357,234586416.98137,0
1629734400000,3329.69,3357.95,3322.31,3354.93,104414.546,1629737999999,348597153.26705,127190,52799.321,176311461.22713,0
1629738000000,3354.93,3359.96,3330.12,3333.28,67351.555,1629741599999,225420384.28454,93631,29581.995,99016083.65394,0
1629741600000,3333.27,3345.25,3320.29,3332.27,59167.912,1629745199999,197191853.23443,83099,30084.491,100283454.36757,0
1629745200000,3332.27,3332.27,3308.07,3313.77,76087.461,1629748799999,252447529.29940,98245,35967.929,119353373.73942,0
1629748800000,3314.22,3346.94,3281.85,3343.20,120891.755,1629752399999,400180055.92499,142969,58668.514,194284046.99214,0
1629752400000,3343.02,3348.66,3327.82,3342.75,40885.144,1629755999999,136533153.06269,69619,18880.226,63052699.80300,0
1629756000000,3342.75,3342.75,3323.56,3336.50,51325.429,1629759599999,171001163.24695,68150,26255.872,87480901.18367,0
1629759600000,3336.50,3338.91,3315.92,3323.01,39078.056,1629763199999,129982167.18981,72121,18939.000,63002848.65288,0
1629763200000,3323.00,3353.64,3295.30,3313.78,134651.473,1629766799999,447615018.23004,149800,65850.197,218907197.49523,0
1629766800000,3313.78,3316.97,3285.00,3296.40,85219.896,1629770399999,281058755.33848,106934,40398.219,133251270.23088,0
1629770400000,3296.40,3311.84,3293.32,3309.03,35704.978,1629773999999,117970288.40857,60249,18180.588,60071414.50766,0
1629774000000,3309.11,3329.54,3308.42,3327.09,50654.690,1629777599999,168229785.53378,71699,26935.856,89461664.14874,0
1629777600000,3327.09,3346.36,3318.09,3337.76,70319.312,1629781199999,234412526.70606,92959,36458.326,121567938.95504,0
1629781200000,3337.89,3348.00,3330.21,3336.88,39811.990,1629784799999,132912401.11715,65990,19024.284,63522449.17130,0
1629784800000,3336.87,3354.98,3324.92,3352.23,68930.252,1629788399999,230304165.87551,83882,36940.543,123458104.12798,0
1629788400000,3352.23,3362.00,3342.01,3349.91,71674.769,1629791999999,240333978.39380,85577,33334.662,111785664.24824,0
1629792000000,3349.91,3356.03,3335.00,3336.86,58205.205,1629795599999,194625280.53486,80857,27594.516,92279300.74605,0
1629795600000,3336.86,3339.89,3321.50,3329.56,58903.807,1629799199999,196165934.51303,77783,28184.447,93864352.16297,0
1629799200000,3329.57,3346.98,3311.00,3312.20,104959.957,1629802799999,349085979.63852,115151,50860.492,169209176.36991,0
1629802800000,3312.22,3328.08,3301.26,3326.18,86047.714,1629806399999,285131264.47683,112971,43993.913,145809216.82047,0
1629806400000,3326.18,3327.56,3302.00,3322.37,78787.692,1629809999999,261149158.68315,103907,36698.063,121651532.49441,0
1629810000000,3322.37,3324.76,3243.33,3254.90,238536.513,1629813599999,780874422.82577,278864,106369.362,348093245.79109,0
1629813600000,3254.99,3258.00,3224.00,3241.40,182172.296,1629817199999,591254575.44381,211245,85456.197,277438074.57776,0
1629817200000,3241.39,3248.55,3205.00,3215.96,169468.347,1629820799999,546991025.70147,177788,81284.347,262430791.49322,0
1629820800000,3215.98,3216.52,3145.00,3169.64,347844.393,1629824399999,1106248716.49342,341693,160711.907,511232729.60952,0
1629824400000,3169.41,3204.66,3162.31,3180.28,123603.177,1629827999999,394162534.11881,131017,64179.809,204676572.39555,0
1629828000000,3180.28,3195.00,3165.00,3190.71,84207.900,1629831599999,267724252.45896,104039,39842.660,126672063.51012,0
1629831600000,3190.71,3235.00,3170.77,3220.50,161106.186,1629835199999,516414024.08429,156734,84657.234,271282468.21421,0
1629835200000,3220.49,3224.02,3191.07,3219.20,83583.804,1629838799999,268195074.54787,108662,40011.649,128403363.08198,0
1629838800000,3219.20,3222.77,3177.50,3200.96,57954.410,1629842399999,185484760.89283,88823,24654.775,78936245.19435,0
1629842400000,3200.96,3228.38,3192.94,3217.79,51611.865,1629845999999,165818910.67550,81722,26968.705,86645701.06974,0
1629846000000,3217.80,3221.77,3167.36,3173.98,76626.502,1629849599999,244369179.30737,110991,33778.123,107714343.49506,0
1629849600000,3173.99,3217.00,3171.68,3198.17,103131.668,1629853199999,329519896.81802,133541,49936.344,159585175.66039,0
1629853200000,3198.18,3207.74,3170.64,3206.41,68852.425,1629856799999,219422801.66916,97193,36017.251,114803876.55889,0
1629856800000,3206.41,3219.49,3193.42,3207.50,59680.056,1629860399999,191424526.92146,88209,30589.554,98133771.19805,0
1629860400000,3207.49,3209.48,3175.00,3177.00,59077.736,1629863999999,188609509.12147,86318,26086.402,83303676.90562,0
1629864000000,3176.99,3194.70,3161.00,3177.21,81937.428,1629867599999,260224209.80657,111010,38097.718,121020718.12833,0
1629867600000,3177.00,3219.00,3175.73,3213.86,80483.517,1629871199999,257584037.66525,103569,42732.418,136751870.22244,0
1629871200000,3213.85,3224.74,3201.23,3202.50,70399.229,1629874799999,226118679.20984,94360,33507.736,107648916.15334,0
1629874800000,3202.50,3214.00,3175.16,3185.04,87129.689,1629878399999,278258431.82976,97652,36330.959,116006736.92736,0
1629878400000,3185.04,3191.55,3101.00,3104.27,296142.002,1629881999999,930145287.14647,272769,122753.123,385568709.76674,0
1629882000000,3104.27,3119.53,3078.52,3098.33,213362.722,1629885599999,661755020.79622,230038,105486.594,327251612.85693,0
1629885600000,3098.35,3132.00,3094.56,3124.95,81297.754,1629889199999,253406787.83480,110328,42358.135,132049922.08595,0
1629889200000,3124.94,3145.00,3114.41,3140.69,66109.277,1629892799999,206953141.66424,92778,32248.689,100987643.74836,0
1629892800000,3140.70,3156.82,3110.00,3149.67,115643.139,1629896399999,362903643.69096,123661,56358.817,176896613.96435,0
1629896400000,3149.68,3160.91,3121.55,3133.36,95980.944,1629899999999,301965008.12964,117566,43256.943,136155702.44339,0
1629900000000,3133.37,3192.33,3101.77,3187.22,238915.515,1629903599999,753145269.76326,253073,128862.704,406269155.59030,0
1629903600000,3187.23,3227.08,3174.07,3217.47,152597.133,1629907199999,487902682.85152,175666,79140.609,253113398.14889,0
1629907200000,3217.48,3231.70,3202.00,3215.24,96010.788,1629910799999,308675052.69093,116510,45736.468,147069393.28780,0
1629910800000,3215.25,3241.00,3201.51,3225.52,91754.114,1629914399999,295790540.66304,107799,45537.491,146832986.99436,0
1629914400000,3225.49,3239.50,3220.05,3232.05,48129.928,1629917999999,155579362.09883,70308,24316.196,78607756.23422,0
1629918000000,3232.13,3249.00,3203.60,3214.65,84779.844,1629921599999,273809178.02794,106783,39720.631,128352982.78842,0
1629921600000,3214.65,3240.86,3200.00,3209.41,71451.428,1629925199999,230174472.98183,92728,34066.894,109785332.29766,0
1629925200000,3209.41,3226.04,3205.85,3223.29,42541.762,1629928799999,136839604.10960,68210,19541.113,62860201.56732,0
1629928800000,3223.08,3240.00,3211.00,3219.25,52534.154,1629932399999,169324483.82641,77428,27489.898,88629235.39762,0
1629932400000,3219.24,3237.69,3208.00,3227.90,47562.564,1629935999999,153469102.85005,64578,22808.562,73605542.56486,0
1629936000000,3227.90,3254.00,3209.76,3247.68,82409.221,1629939599999,266292890.87435,107125,43807.259,141603277.01954,0
1629939600000,3247.79,3250.86,3212.00,3212.08,57176.744,1629943199999,184548638.97220,82517,24345.095,78588985.85402,0
1629943200000,3212.09,3224.16,3207.22,3214.49,44912.506,1629946799999,144427242.86865,65555,19683.954,63304329.03456,0
1629946800000,3214.10,3216.02,3142.00,3150.11,197022.443,1629950399999,623865203.72467,195103,85984.556,272098995.33960,0
1629950400000,3150.11,3166.31,3136.33,3159.51,88958.544,1629953999999,280384638.19763,109552,44211.293,139414414.88125,0
1629954000000,3159.51,3169.00,3106.25,3120.00,164091.964,1629957599999,513886853.63191,171057,77955.748,244100541.86707,0
1629957600000,3119.94,3133.33,3090.13,3093.79,146394.607,1629961199999,455327072.08185,162933,68785.985,214006836.35924,0
1629961200000,3093.86,3122.70,3061.31,3106.81,194964.153,1629964799999,602472746.51296,213696,97711.382,301986141.70436,0
1629964800000,3106.94,3118.15,3087.29,3101.54,116118.229,1629968399999,360172566.17050,125285,58166.366,180407512.75637,0
1629968400000,3101.54,3111.06,3082.75,3085.60,73576.171,1629971999999,227800986.57218,95836,33885.926,104925081.80075,0
1629972000000,3085.60,3111.06,3075.74,3100.00,77136.961,1629975599999,238809846.34062,107071,39867.229,123435780.45958,0
1629975600000,3099.99,3118.66,3086.66,3088.16,75806.707,1629979199999,235301125.56999,107417,36475.872,113245533.42546,0
1629979200000,3088.16,3132.65,3052.00,3100.00,257532.631,1629982799999,797726206.28099,271437,125148.958,387716336.61481,0
1629982800000,3099.99,3131.31,3094.53,3125.58,94671.509,1629986399999,294635497.31580,115398,49362.921,153656457.40741,0
1629986400000,3125.58,3148.77,3108.00,3116.75,123426.562,1629989999999,386216970.65334,144176,60152.219,188276210.86211,0
1629990000000,3117.02,3135.39,3094.27,3105.71,89578.293,1629993599999,278894983.97624,119080,41011.537,127724223.80083,0
1629993600000,3105.95,3121.85,3076.33,3111.97,119306.643,1629997199999,369934401.48938,148826,56670.196,175756242.58860,0
1629997200000,3111.96,3129.00,3108.27,3112.84,52813.019,1630000799999,164722817.29105,79302,27720.091,86465180.34785,0
1630000800000,3112.84,3136.79,3095.00,3124.14,66928.910,1630004399999,208388469.99324,94075,32176.317,100198770.51025,0
1630004400000,3124.14,3128.20,3095.39,3109.05,51167.390,1630007999999,159069962.97919,77391,24716.843,76823380.35133,0
1630008000000,3109.06,3124.11,3105.00,3120.00,34982.886,1630011599999,109052798.70342,63331,17390.195,54214297.86599,0
1630011600000,3120.00,3142.72,3119.99,3136.84,47846.916,1630015199999,149932243.13542,75191,24550.288,76934405.67868,0
1630015200000,3136.66,3149.30,3121.59,3127.32,45972.900,1630018799999,144124849.30694,71467,23375.826,73295810.93307,0
1630018800000,3127.31,3139.57,3087.74,3093.77,58081.732,1630022399999,181090743.19004,85324,25880.449,80747248.13424,0
1630022400000,3093.81,3116.70,3061.44,3115.02,150188.023,1630025999999,463437407.54857,181878,76144.655,235002328.74391,0
1630026000000,3115.02,3147.69,3114.67,3121.06,120664.610,1630029599999,377805843.99583,140586,60651.966,189906281.52733,0
1630029600000,3121.23,3134.90,3110.13,3110.77,46700.899,1630033199999,145824683.40228,69304,23920.305,74713348.69761,0
1630033200000,3110.78,3115.00,3083.59,3095.20,78115.276,1630036799999,241702216.93235,103853,38926.402,120454331.58114,0
1630036800000,3095.21,3109.50,3077.31,3104.03,73182.275,1630040399999,226290872.11867,94295,35136.576,108666388.70393,0
1630040400000,3104.02,3121.09,3099.32,3112.87,59880.225,1630043999999,186236874.94115,84669,29557.436,91946329.24873,0
1630044000000,3112.88,3119.27,3102.25,3109.36,40642.172,1630047599999,126421402.22014,62971,19650.489,61138898.42724,0
1630047600000,3109.36,3133.42,3092.06,3127.20,113122.502,1630051199999,352629859.51891,132968,58326.538,181865171.26026,0
1630051200000,3127.21,3130.65,3108.21,3113.72,51984.528,1630054799999,162180946.43555,76004,23083.009,72030033.00423,0
1630054800000,3113.72,3121.51,3103.63,3113.05,49999.327,1630058399999,155544444.41916,79161,24184.413,75242639.08553,0
1630058400000,3113.06,3124.97,3110.14,3122.16,49967.619,1630061999999,155867920.92057,74773,26772.201,83514849.52297,0
1630062000000,3122.16,3175.00,3118.01,3156.55,185604.075,1630065599999,585368185.03893,193672,97545.912,307578394.06030,0
1630065600000,3156.55,3166.99,3147.68,3156.59,90478.807,1630069199999,285826624.26899,110834,41343.090,130614089.03197,0
1630069200000,3156.59,3171.49,3133.41,3165.96,119028.353,1630072799999,375108400.76297,133100,60226.185,189830778.24427,0
1630072800000,3165.96,3244.00,3160.00,3230.61,282172.960,1630076399999,907227643.35819,287564,150184.940,482679701.88633,0
1630076400000,3230.63,3249.82,3224.01,3240.32,150843.632,1630079999999,488218759.30540,153515,76274.004,246912544.57825,0
1630080000000,3240.42,3250.00,3221.74,3233.23,105132.295,1630083599999,340444370.47114,118006,51596.060,167117536.32298,0
1630083600000,3233.19,3245.96,3231.29,3234.67,46462.685,1630087199999,150472699.74522,70584,23795.859,77064781.75235,0
1630087200000,3234.68,3241.49,3227.36,3231.62,38240.262,1630090799999,123764463.04923,56921,17524.144,56728423.35415,0
1630090800000,3231.61,3245.21,3226.23,3233.22,56384.130,1630094399999,182331081.91612,64914,30182.557,97612763.06542,0
1630094400000,3233.22,3279.28,3224.09,3263.40,167143.124,1630097999999,544614358.55545,171703,94349.714,307396598.93159,0
1630098000000,3263.40,3279.45,3259.60,3275.43,47137.763,1630101599999,154241239.86228,79522,23457.446,76752589.04372,0
1630101600000,3275.43,3276.81,3255.50,3275.56,40037.973,1630105199999,130758470.74302,66982,18892.606,61707990.18573,0
1630105200000,3275.56,3283.00,3261.16,3273.91,64257.364,1630108799999,210220004.62523,77783,33168.742,108512958.51810,0
1630108800000,3274.12,3288.22,3258.50,3269.11,83479.638,1630112399999,273415747.02798,104749,40334.585,132136600.62705,0
1630112400000,3269.11,3272.08,3252.46,3262.24,53323.113,1630115999999,173889798.10321,70811,23352.177,76157135.77994,0
1630116000000,3262.25,3262.25,3242.47,3248.05,49792.399,1630119599999,161998326.72148,70180,19853.588,64590551.70670,0
1630119600000,3248.06,3259.00,3243.34,3246.42,35419.312,1630123199999,115117478.71002,57225,18403.028,59821070.40635,0
1630123200000,3246.52,3260.56,3245.00,3250.72,27217.676,1630126799999,88517361.07268,56712,14956.620,48644128.56975,0
1630126800000,3250.72,3253.72,3236.10,3243.43,37673.533,1630130399999,122273873.02832,62954,17184.963,55785034.10345,0
1630130400000,3243.44,3257.61,3227.85,3248.58,69246.713,1630133999999,224514714.26649,87805,33867.459,109827938.73997,0
1630134000000,3248.58,3248.58,3232.07,3233.03,33466.003,1630137599999,108364593.93274,57543,16163.694,52339192.00037,0
1630137600000,3233.03,3250.55,3232.75,3241.25,37528.039,1630141199999,121694243.16150,63864,19500.833,63234942.79076,0
1630141200000,3241.25,3259.41,3239.80,3249.24,39413.208,1630144799999,128101478.29699,65325,20339.083,66115854.53343,0
1630144800000,3249.24,3251.68,3239.38,3241.78,26333.907,1630148399999,85472404.35516,50265,12660.418,41094109.15549,0
1630148400000,3241.78,3244.00,3209.93,3223.57,88088.732,1630151999999,284165792.51646,106011,34391.218,110970920.69634,0
1630152000000,3223.44,3251.64,3221.92,3242.40,78648.853,1630155599999,254474339.18890,100255,39136.035,126645102.18398,0
1630155600000,3242.39,3244.69,3226.00,3231.77,41066.371,1630159199999,132790920.11772,70353,20027.206,64760193.96812,0
1630159200000,3231.77,3237.28,3213.31,3229.95,61540.153,1630162799999,198422211.01764,88824,30263.651,97598728.72809,0
1630162800000,3229.94,3248.54,3220.34,3248.00,53671.873,1630166399999,173657059.94599,80372,28419.990,91957271.21059,0
1630166400000,3248.01,3267.63,3237.66,3249.53,91447.334,1630169999999,297478371.27054,109900,45036.757,146540684.52589,0
1630170000000,3249.52,3254.40,3241.00,3247.04,30382.746,1630173599999,98685809.77658,51983,14244.271,46267859.44007,0
1630173600000,3247.03,3252.99,3240.13,3242.22,24918.680,1630177199999,80908816.39796,45242,12179.711,39551187.13835,0
1630177200000,3242.22,3242.22,3220.62,3231.43,47674.694,1630180799999,153955846.23069,72537,22040.468,71175169.13532,0
1630180800000,3231.43,3241.90,3228.20,3240.12,24920.018,1630184399999,80624476.84117,51014,12398.788,40114865.16381,0
1630184400000,3240.13,3253.16,3236.38,3250.39,25303.393,1630187999999,82141073.91339,55426,13546.357,43976798.32907,0
1630188000000,3250.38,3257.79,3230.23,3235.06,38385.792,1630191599999,124496461.03561,64170,18643.479,60468903.76437,0
1630191600000,3235.06,3248.10,3234.84,3247.29,25854.159,1630195199999,83836102.22417,51310,13189.518,42771874.17815,0
1630195200000,3247.47,3288.00,3235.00,3286.42,114946.825,1630198799999,375066735.20747,131884,62506.855,204024023.50553,0
1630198800000,3286.21,3291.70,3263.14,3271.64,61283.677,1630202399999,200815752.38662,95974,27362.568,89672591.95291,0
1630202400000,3271.65,3277.07,3221.36,3231.26,90848.375,1630205999999,295395626.46091,116887,40002.070,130118656.70969,0
1630206000000,3231.27,3234.88,3157.35,3180.74,214246.805,1630209599999,684295665.55687,230261,96479.045,308131972.42925,0
1630209600000,3180.74,3187.00,3150.50,3179.18,126699.319,1630213199999,401672696.50370,140774,61659.044,195503650.47926,0
1630213200000,3179.18,3197.73,3171.60,3191.25,57528.861,1630216799999,183296774.07496,77158,29485.103,93932821.70569,0
1630216800000,3191.25,3202.57,3185.51,3192.44,47615.802,1630220399999,152074470.64391,70216,22607.610,72211813.29894,0
1630220400000,3192.44,3209.79,3191.96,3206.53,44887.967,1630223999999,143801817.21851,66957,22465.578,71967900.08997,0
1630224000000,3206.54,3219.75,3192.68,3208.05,69057.279,1630227599999,221676742.37267,84322,32761.882,105180102.75209,0
1630227600000,3208.05,3212.25,3193.00,3204.62,59107.712,1630231199999,189161416.86813,75155,28871.983,92398677.01166,0
1630231200000,3204.62,3212.41,3193.36,3203.91,41877.528,1630234799999,134099173.27487,63863,20523.619,65723827.71448,0
1630234800000,3203.91,3210.00,3181.21,3182.56,51179.148,1630238399999,163431478.12837,71511,20640.850,65911546.70779,0
1630238400000,3182.56,3207.94,3177.58,3196.05,61631.252,1630241999999,196945636.00266,81425,32809.358,104856349.97954,0
1630242000000,3196.05,3203.83,3185.61,3187.37,44402.383,1630245599999,141923562.41827,59238,23359.253,74678408.12964,0
1630245600000,3187.36,3199.94,3170.86,3173.90,66318.524,1630249199999,211337270.09204,80333,30170.969,96188990.18085,0
1630249200000,3173.90,3190.00,3165.00,3187.75,57035.340,1630252799999,181292655.82376,83783,29551.015,93950493.50110,0
1630252800000,3187.75,3217.14,3182.00,3205.93,71316.050,1630256399999,228168112.88810,95003,38095.176,121871058.59618,0
1630256400000,3205.93,3209.94,3193.00,3204.79,37258.110,1630259999999,119279209.64874,63144,18909.687,60544707.74255,0
1630260000000,3204.78,3209.65,3196.30,3205.38,23790.481,1630263599999,76215499.53602,48204,11911.927,38164070.35273,0
1630263600000,3205.39,3227.20,3205.36,3221.09,47387.544,1630267199999,152465277.53473,67443,25115.290,80805710.16262,0
1630267200000,3221.09,3245.50,3218.85,3236.29,66387.137,1630270799999,214679337.40584,82181,34336.261,111046623.35729,0
1630270800000,3236.29,3249.63,3215.69,3243.85,57812.999,1630274399999,187060595.59554,79579,28047.568,90761190.41062,0
1630274400000,3243.85,3259.10,3234.19,3236.92,77519.892,1630277999999,251791201.79700,91916,39122.496,127081782.50792,0
1630278000000,3236.92,3247.76,3222.94,3225.47,52395.282,1630281599999,169402968.68576,70663,25789.975,83398685.35471,0
1630281600000,3225.47,3231.61,3181.34,3191.43,98137.857,1630285199999,314914445.01219,116187,43763.374,140451984.81569,0
1630285200000,3191.43,3226.00,3187.56,3206.97,59117.672,1630288799999,189486397.72149,81078,32384.033,103798483.98811,0
1630288800000,3206.98,3219.00,3194.73,3198.07,39460.327,1630292399999,126597560.94763,60065,17901.428,57432948.37285,0
1630292400000,3198.06,3201.59,3142.38,3162.19,146901.842,1630295999999,465593876.95815,152336,65535.962,207728220.52791,0
1630296000000,3162.19,3173.00,3146.09,3164.89,76261.666,1630299599999,240996780.17802,96818,39930.698,126186448.27132,0
1630299600000,3164.88,3176.92,3156.50,3171.50,47158.866,1630303199999,149417929.01549,63401,21860.200,69261849.10747,0
1630303200000,3171.49,3177.00,3151.01,3169.45,69436.866,1630306799999,219765080.57739,83356,31439.436,99534900.02903,0
1630306800000,3169.44,3188.00,3160.71,3181.64,84237.480,1630310399999,267696606.14942,84370,43250.124,137439791.49670,0
1630310400000,3181.34,3205.93,3176.29,3195.90,76558.673,1630313999999,244335525.68342,84708,39044.795,124632449.48812,0
1630314000000,3195.91,3199.75,3181.32,3183.73,41343.686,1630317599999,131836101.29486,64758,18851.815,60114668.49617,0
1630317600000,3183.73,3198.50,3180.00,3193.47,31963.144,1630321199999,101900080.60840,60260,16150.936,51494976.89463,0
1630321200000,3193.50,3195.96,3169.03,3189.17,63125.234,1630324799999,200846505.99592,90527,28015.009,89131051.29673,0
1630324800000,3189.19,3190.81,3156.20,3161.22,93346.578,1630328399999,295639248.89255,115526,43528.078,137877155.13159,0
1630328400000,3161.22,3182.01,3151.16,3179.11,74987.608,1630331999999,237434534.00086,100779,37637.091,119203355.05327,0
1630332000000,3179.10,3185.97,3166.16,3171.16,57626.474,1630335599999,183103632.61628,79095,25237.490,80196109.07054,0
1630335600000,3171.36,3227.93,3168.00,3220.23,126209.279,1630339199999,404330322.86209,138115,68674.130,219976944.19457,0
1630339200000,3220.02,3272.65,3215.00,3271.58,190294.820,1630342799999,617853428.32487,205887,98237.277,318979975.91145,0
1630342800000,3271.57,3298.99,3258.52,3295.14,140934.072,1630346399999,461671450.16728,150872,76027.088,249139069.28480,0
1630346400000,3295.12,3328.00,3280.06,3325.82,165944.893,1630349999999,548105443.59526,170753,86743.154,286608856.52918,0
1630350000000,3325.83,3345.00,3283.30,3340.94,255908.743,1630353599999,850013647.99767,224310,127406.264,423248540.20896,0
1630353600000,3340.94,3350.00,3325.00,3339.72,102450.353,1630357199999,342008775.80885,115233,49112.808,163975185.56773,0
1630357200000,3339.72,3341.99,3308.06,3332.53,83456.693,1630360799999,277440825.20720,108557,38848.965,129163385.81974,0
1630360800000,3332.53,3341.89,3275.13,3285.29,143363.175,1630364399999,473186896.29112,160330,65284.613,215492113.72202,0
1630364400000,3285.28,3285.29,3211.42,3230.43,267205.802,1630367999999,866992594.68485,244066,123668.202,401224267.31666,0
1630368000000,3230.42,3249.74,3187.85,3214.21,188051.962,1630371599999,605019750.17920,186851,92573.911,297869172.24483,0
1630371600000,3214.22,3225.35,3203.14,3215.51,82752.818,1630375199999,266034870.53503,93634,40557.537,130413282.94357,0
1630375200000,3215.51,3228.72,3201.03,3220.00,68768.510,1630378799999,221165279.01848,80089,32983.324,106098058.44211,0
1630378800000,3220.00,3245.88,3214.91,3238.40,70990.507,1630382399999,229133924.67067,84616,36709.997,118499128.97406,0
1630382400000,3238.39,3253.00,3221.84,3229.30,105139.303,1630385999999,340466064.06451,107086,47426.604,153627339.84351,0
1630386000000,3229.29,3243.46,3222.26,3237.94,49141.329,1630389599999,158977030.28921,65642,25139.442,81345430.62629,0
1630389600000,3237.94,3250.66,3224.51,3233.17,73382.196,1630393199999,237398813.34880,83570,34176.769,110597297.36253,0
1630393200000,3233.16,3374.14,3213.06,3363.62,418250.985,1630396799999,1387069161.07884,431976,220215.756,730159577.52664,0
1630396800000,3363.63,3379.40,3340.00,3349.77,227602.501,1630400399999,764582838.96854,221260,110502.631,371347027.59001,0
1630400400000,3349.77,3356.96,3320.51,3339.00,137630.485,1630403999999,459547991.82305,151823,67892.465,226752953.66679,0
1630404000000,3339.20,3359.81,3312.35,3335.49,158625.423,1630407599999,528793249.97765,159274,79995.023,266784195.58494,0
1630407600000,3335.48,3443.38,3324.21,3431.80,385249.944,1630411199999,1310401770.03780,399155,203573.277,692165567.92943,0
1630411200000,3431.81,3440.00,3400.11,3417.73,158912.818,1630414799999,543722418.55473,185606,76529.585,261925748.77236,0
1630414800000,3417.81,3449.80,3408.00,3431.73,141896.650,1630418399999,486105591.13036,167423,71676.360,245637086.66960,0
1630418400000,3431.90,3478.00,3375.00,3380.64,336378.394,1630421999999,1151284664.97107,325388,157901.814,540893504.41008,0
1630422000000,3380.76,3404.64,3365.00,3391.05,193298.604,1630425599999,654163670.80462,182612,98045.733,331932440.83139,0
1630425600000,3391.05,3419.46,3377.82,3389.74,147571.741,1630429199999,501498780.55308,156877,74115.787,251881418.02557,0
1630429200000,3389.79,3397.00,3340.00,3367.78,139933.470,1630432799999,471644894.72680,151046,61649.298,207896121.31898,0
1630432800000,3367.78,3420.00,3359.57,3414.26,103258.332,1630436399999,350167595.27095,122361,53663.837,181979026.77663,0
1630436400000,3414.25,3424.97,3395.77,3416.01,71194.746,1630439999999,242929367.99258,92526,32494.245,110892616.07054,0
1630440000000,3416.00,3430.00,3383.00,3392.78,87545.475,1630443599999,298271918.27290,111533,42279.332,144117494.52009,0
1630443600000,3392.77,3438.81,3377.54,3401.00,99688.507,1630447199999,339991384.84143,132071,47670.558,162569484.70294,0
1630447200000,3401.01,3416.58,3371.00,3414.44,77907.030,1630450799999,264434842.96017,113597,38747.458,131550064.86265,0
1630450800000,3414.44,3447.24,3401.01,3430.49,82699.357,1630454399999,283597429.10316,110032,43038.737,147614008.11958,0
1630454400000,3430.49,3448.00,3392.22,3399.03,141894.647,1630457999999,485441655.40966,175822,68468.655,234325912.54517,0
1630458000000,3399.02,3439.47,3381.23,3425.90,117627.689,1630461599999,400376011.37280,139880,61483.813,209307929.93642,0
1630461600000,3425.85,3449.00,3415.39,3421.77,99013.053,1630465199999,339880258.87459,114536,49691.895,170611259.57199,0
1630465200000,3421.76,3446.83,3409.23,3444.05,78905.640,1630468799999,270259417.49712,102517,42109.460,144283631.40394,0
1630468800000,3444.04,3462.41,3428.49,3461.00,120578.528,1630472399999,415818300.23779,138780,60777.305,209626754.02197,0
1630472400000,3460.99,3534.24,3454.00,3526.27,239000.153,1630475999999,836472859.49416,276715,131874.969,461525142.71841,0
1630476000000,3526.26,3535.00,3505.63,3519.64,112254.019,1630479599999,395259099.94648,140796,55187.368,194382737.53354,0
1630479600000,3519.64,3548.00,3500.49,3518.36,118991.348,1630483199999,419216916.38138,140995,60765.090,214218972.17759,0
1630483200000,3518.28,3539.88,3514.01,3533.01,119216.064,1630486799999,420491070.22129,128629,56265.746,198506276.22702,0
1630486800000,3533.00,3564.00,3525.35,3540.34,130294.868,1630490399999,461957183.99358,171458,67332.658,238763163.23745,0
1630490400000,3540.34,3553.30,3523.00,3544.38,87619.147,1630493999999,310055228.06773,116772,40154.865,142106414.74840,0
1630494000000,3544.39,3557.13,3527.37,3532.96,73713.434,1630497599999,261162235.61340,104645,37801.733,133956665.50246,0
1630497600000,3532.97,3547.73,3517.79,3537.60,76936.381,1630501199999,271995414.18551,107353,37354.446,132099793.32901,0
1630501200000,3537.60,3554.66,3518.17,3535.85,100113.338,1630504799999,354051640.94085,120679,47234.413,167114433.34228,0
1630504800000,3535.84,3570.65,3530.00,3531.18,127103.086,1630508399999,450823038.79549,147842,64001.301,227062754.51349,0
1630508400000,3531.17,3586.95,3530.71,3580.86,126791.259,1630511999999,451723566.08043,153285,67993.212,242318327.92466,0
1630512000000,3580.86,3817.63,3577.69,3752.43,597205.879,1630515599999,2204297792.19837,620762,321489.370,1186708725.25186,0
1630515600000,3752.51,3754.66,3688.02,3699.19,238945.401,1630519199999,888668433.64381,274687,113081.718,420666332.19771,0
1630519200000,3699.19,3728.00,3693.95,3702.00,99020.286,1630522799999,367638458.05746,122560,47598.981,176733226.26556,0
1630522800000,3702.00,3723.99,3696.60,3716.21,73764.751,1630526399999,273646628.85747,102327,36360.024,134887135.40249,0
1630526400000,3716.20,3743.67,3712.45,3731.39,65452.999,1630529999999,244145907.60788,102726,32772.140,122255551.04657,0
1630530000000,3731.39,3786.34,3729.01,3772.00,103246.340,1630533599999,388153748.90363,143638,53166.326,199886219.40087,0
1630533600000,3771.99,3799.77,3752.53,3761.48,142735.408,1630537199999,539474513.08630,172513,67459.888,255011112.51514,0
1630537200000,3761.47,3849.00,3761.47,3831.44,149388.679,1630540799999,568145654.85564,179567,82167.676,312530078.79790,0
1630540800000,3831.42,3843.21,3775.05,3784.56,166777.915,1630544399999,635008175.14282,195532,78428.927,298652947.24921,0
1630544400000,3784.45,3809.91,3760.24,3778.99,120934.471,1630547999999,457769932.06638,155652,58351.886,220916313.60101,0
1630548000000,3778.99,3788.83,3742.00,3750.64,87158.956,1630551599999,328428461.71775,129666,40649.950,153221174.16214,0
1630551600000,3750.69,3777.78,3748.72,3770.30,52776.193,1630555199999,198675103.04575,92491,28059.960,105634364.42899,0
1630555200000,3770.50,3776.45,3747.96,3763.54,50835.298,1630558799999,191194947.05597,85527,23606.958,88788964.87954,0
1630558800000,3763.55,3774.55,3754.18,3762.40,39683.455,1630562399999,149395978.12104,74247,20126.046,75771361.59823,0
1630562400000,3762.40,3773.66,3731.60,3756.01,95882.882,1630565999999,359898180.13863,115035,47175.017,177105199.81475,0
1630566000000,3756.01,3774.39,3723.87,3736.61,107603.078,1630569599999,403548193.89376,133085,49327.236,185025350.79382,0
1630569600000,3736.61,3760.40,3734.05,3751.03,59698.396,1630573199999,223821589.86104,90163,28068.634,105255920.18236,0
1630573200000,3751.02,3757.48,3730.03,3743.62,59174.322,1630576799999,221326780.17450,84595,26563.129,99369081.76698,0
1630576800000,3743.61,3768.50,3733.02,3762.00,62196.204,1630580399999,233478677.15072,96668,33013.687,123940558.14254,0
1630580400000,3762.00,3772.49,3748.13,3763.42,47960.448,1630583999999,180332321.61865,81597,23265.807,87484257.31197,0
1630584000000,3763.42,3800.00,3761.00,3777.47,123269.663,1630587599999,466099484.12784,153527,58125.311,219817124.89737,0
1630587600000,3777.45,3808.80,3766.44,3795.83,72044.995,1630591199999,272832597.77810,104757,37084.953,140470674.72678,0
1630591200000,3795.83,3838.00,3752.02,3766.79,273000.249,1630594799999,1036186825.72051,303666,127577.191,484338027.87466,0
1630594800000,3766.76,3779.48,3741.44,3759.68,115650.631,1630598399999,435269448.35291,147962,55319.620,208227932.19578,0
1630598400000,3759.69,3795.34,3757.79,3785.94,67522.487,1630601999999,255209989.78024,103766,33295.375,125851006.41679,0
1630602000000,3785.94,3808.70,3770.04,3801.95,62729.795,1630605599999,237412326.88773,91273,29494.665,111651895.71717,0
1630605600000,3801.95,3811.77,3761.75,3780.41,79333.907,1630609199999,300093241.04475,104091,37501.669,141862824.57515,0
1630609200000,3780.40,3793.76,3771.44,3787.00,31070.407,1630612799999,117547792.11660,62227,14975.876,56664984.94094,0
1630612800000,3786.99,3816.62,3780.00,3810.46,54788.406,1630616399999,208094042.94158,90660,30119.559,114407099.44386,0
1630616400000,3810.46,3834.80,3803.25,3832.04,70721.392,1630619999999,270220684.93470,103386,35390.495,135247666.55571,0
1630620000000,3832.04,3832.92,3793.82,3807.01,52098.318,1630623599999,198491318.47520,79100,22060.282,84054961.98856,0
1630623600000,3807.00,3807.00,3782.54,3788.95,44515.312,1630627199999,168869978.01109,77553,20283.933,76957592.66817,0
1630627200000,3788.94,3808.00,3726.41,3734.23,130126.440,1630630799999,489434736.02867,154390,56154.323,211217591.67449,0
1630630800000,3734.23,3748.00,3710.77,3746.08,104050.169,1630634399999,388543736.56176,125186,52475.634,196036914.00912,0
1630634400000,3746.08,3779.00,3741.00,3776.51,67009.776,1630637999999,252195894.91510,94093,33936.364,127696445.82304,0
1630638000000,3776.51,3820.00,3769.00,3809.88,81423.550,1630641599999,309056405.01388,108672,41543.843,157699426.67241,0
1630641600000,3809.88,3829.69,3800.00,3813.18,71736.847,1630645199999,273737181.14160,97430,35499.337,135491765.31883,0
1630645200000,3813.05,3821.23,3786.07,3800.66,76344.649,1630648799999,290494498.12176,99333,37475.843,142625369.27487,0
1630648800000,3800.66,3816.00,3781.33,3795.48,43772.006,1630652399999,166283234.54596,74237,20210.304,76789741.82827,0
1630652400000,3795.48,3817.36,3783.57,3800.86,55456.557,1630655999999,210745547.31839,82306,27771.826,105553162.48921,0
1630656000000,3800.85,3908.00,3793.89,3895.74,203487.307,1630659599999,785871075.99326,224850,112456.569,434239237.63719,0
1630659600000,3895.73,3977.70,3883.29,3971.06,328188.301,1630663199999,1293200193.22255,368780,169381.143,667477300.86374,0
1630663200000,3971.04,3989.00,3931.04,3955.03,201973.772,1630666799999,800711345.50956,214688,96637.987,383232731.64006,0
1630666800000,3955.02,3968.66,3924.01,3958.79,112255.173,1630670399999,443476326.99512,140888,54807.425,216589360.10406,0
1630670400000,3958.79,3989.33,3931.34,3956.00,142341.836,1630673999999,563685835.65195,168292,68961.292,273142495.74761,0
1630674000000,3956.01,3969.84,3945.08,3966.30,77073.425,1630677599999,305124482.10837,108067,35474.670,140458059.55957,0
1630677600000,3966.31,4036.44,3950.00,3983.71,348329.875,1630681199999,1389993872.38681,363811,177302.019,707669933.46456,0
1630681200000,3983.70,3988.75,3957.28,3971.51,80285.308,1630684799999,319042213.05120,119866,38147.070,151609269.86425,0
1630684800000,3971.51,3988.80,3960.68,3974.98,64426.567,1630688399999,256110875.98597,97345,30415.230,120922360.21594,0
1630688400000,3974.99,3987.99,3956.63,3967.27,57249.385,1630691999999,227575596.98821,91907,26042.392,103538183.46443,0
1630692000000,3967.21,3969.50,3934.00,3957.21,61719.503,1630695599999,244230245.26989,97069,27523.396,108957565.10757,0
1630695600000,3957.20,3958.00,3930.10,3948.63,42017.209,1630699199999,165770334.65917,78935,19901.372,78524796.41973,0
1630699200000,3949.29,3949.29,3907.16,3922.12,64661.124,1630702799999,253841458.57152,106798,29308.708,115086753.56963,0
1630702800000,3922.12,3949.36,3920.21,3941.68,37359.062,1630706399999,147036467.59160,76873,19338.173,76119610.50007,0
1630706400000,3941.69,3942.41,3868.00,3890.31,118581.785,1630709999999,462112336.53116,155401,53390.797,208101478.71213,0
1630710000000,3890.31,3947.52,3880.08,3942.79,73810.584,1630713599999,289121713.79052,109825,39711.997,155584370.11386,0
1630713600000,3942.83,3976.59,3917.79,3948.80,107780.596,1630717199999,425690098.88694,143581,54406.637,214866620.45795,0
1630717200000,3948.80,3959.56,3923.00,3925.45,48615.499,1630720799999,191476540.95802,85739,21938.203,86419382.46099,0
1630720800000,3925.45,3952.76,3908.29,3949.06,53415.584,1630724399999,209825015.17455,91380,27018.352,106162374.94980,0
1630724400000,3949.05,3949.06,3921.19,3923.47,45482.803,1630727999999,178787336.47903,80860,20105.034,79039200.92340,0
1630728000000,3923.47,3932.10,3910.58,3911.89,39960.768,1630731599999,156686451.81903,73224,18693.446,73305521.27365,0
1630731600000,3911.90,3932.60,3896.39,3929.53,50550.931,1630735199999,197917748.81865,86523,23647.606,92610427.35088,0
1630735200000,3929.52,3941.17,3919.25,3925.12,39685.390,1630738799999,155970454.41565,71814,19257.457,75694241.61250,0
1630738800000,3925.12,3938.44,3912.67,3920.78,40006.911,1630742399999,156912545.25409,74043,18213.960,71441553.91574,0
1630742400000,3920.77,3960.00,3914.00,3938.13,88739.384,1630745999999,349546049.89579,116385,44759.403,176341089.83018,0
1630746000000,3938.26,3950.00,3926.78,3931.53,52432.781,1630749599999,206412874.44175,83802,25584.119,100736294.05356,0
1630749600000,3931.54,3951.00,3908.02,3909.12,71693.311,1630753199999,281765360.08750,106876,31341.846,123214830.46673,0
1630753200000,3909.12,3917.29,3886.10,3891.80,105072.504,1630756799999,409982924.98518,137568,46238.895,180461681.90748,0
1630756800000,3891.81,3932.23,3882.20,3919.00,81804.371,1630760399999,319938862.78593,113624,40980.913,160308513.76212,0
1630760400000,3919.00,3926.13,3903.00,3914.90,42697.594,1630763999999,167196815.31043,76592,20096.907,78706534.77435,0
1630764000000,3914.89,3916.57,3893.12,3908.85,50869.061,1630767599999,198549430.90548,85889,23888.392,93248329.12714,0
1630767600000,3908.85,3926.18,3905.22,3922.00,59992.344,1630771199999,235037400.94686,86821,29436.664,115328658.81049,0
1630771200000,3922.00,3930.64,3899.44,3904.08,67833.810,1630774799999,265512293.97214,100461,31838.804,124638254.76582,0
1630774800000,3904.08,3908.80,3835.00,3883.57,146243.839,1630778399999,566170497.13706,182435,66184.613,256261734.17952,0
1630778400000,3883.57,3894.69,3860.22,3865.13,55334.531,1630781999999,214597638.59555,89018,27326.080,105974618.04668,0
1630782000000,3865.13,3881.00,3836.68,3864.91,97809.366,1630785599999,377187395.00696,129217,50587.038,195107411.56959,0
1630785600000,3864.90,3887.45,3858.81,3882.93,52452.922,1630789199999,203388662.99360,84214,25365.169,98359820.63579,0
1630789200000,3883.11,3906.70,3883.10,3894.81,37068.647,1630792799999,144413095.47306,75007,19285.324,75129662.98454,0
1630792800000,3894.82,3906.52,3882.27,3888.80,34238.939,1630796399999,133358305.89795,70057,16816.956,65514135.13737,0
1630796400000,3888.83,3903.86,3868.77,3889.71,39125.172,1630799999999,152021890.37338,72899,20275.801,78788106.30324,0
1630800000000,3889.95,3919.56,3873.06,3908.96,57320.790,1630803599999,223559228.63092,92807,26508.789,103395697.19368,0
1630803600000,3908.97,3913.53,3884.15,3897.15,39152.180,1630807199999,152537072.55698,73423,18836.439,73388592.41791,0
1630807200000,3897.16,3910.41,3892.71,3893.94,26336.676,1630810799999,102736132.15357,61960,13012.386,50762175.39306,0
1630810800000,3893.94,3900.03,3847.02,3848.05,87500.271,1630814399999,337989910.34764,111081,41129.702,158848712.90562,0
1630814400000,3848.01,3877.34,3844.08,3875.50,48763.942,1630817999999,188495118.83877,77763,26097.088,100887191.30958,0
1630818000000,3875.50,3880.70,3865.00,3866.86,36218.864,1630821599999,140103609.65474,59179,15096.892,58412145.77656,0
1630821600000,3866.86,3881.89,3837.00,3880.24,83800.101,1630825199999,323556292.22484,105459,36054.362,139270944.05288,0
1630825200000,3880.24,3893.19,3865.84,3875.35,59567.628,1630828799999,231334930.95168,86493,28037.544,108888332.23817,0
1630828800000,3875.35,3928.59,3865.00,3922.82,88662.917,1630832399999,345701928.51330,113136,46048.191,179633345.00521,0
1630832400000,3922.82,3937.44,3911.99,3932.44,96370.961,1630835999999,378251016.03344,117908,48005.521,188450310.05266,0
1630836000000,3932.45,3964.38,3915.23,3925.81,122136.419,1630839599999,481291087.79138,153787,57909.157,228227486.91762,0
1630839600000,3925.82,3947.77,3912.00,3929.18,72175.334,1630843199999,283434517.02602,104436,37857.186,148708165.01779,0
1630843200000,3929.18,3960.00,3920.16,3937.02,71782.902,1630846799999,282702915.85160,108077,36186.052,142546665.06866,0
1630846800000,3937.02,3950.00,3922.76,3934.02,40943.540,1630850399999,161178101.75615,82268,19135.332,75329479.62044,0
1630850400000,3933.76,3948.84,3915.60,3924.96,62988.175,1630853999999,247797519.59859,97471,28218.844,111030189.96219,0
1630854000000,3924.95,3927.98,3900.00,3910.67,77746.731,1630857599999,304315117.51078,105154,36145.282,141524230.44881,0
1630857600000,3910.68,3932.95,3902.98,3920.36,45704.110,1630861199999,179012017.97407,79542,24025.924,94127963.44112,0
1630861200000,3920.36,3935.00,3915.75,3930.90,32359.970,1630864799999,127089485.59775,68004,15801.552,62065978.14104,0
1630864800000,3930.90,3934.90,3920.35,3926.44,19996.253,1630868399999,78572401.42151,51950,9330.775,36666354.34111,0
1630868400000,3926.45,3958.05,3923.27,3934.20,64220.446,1630871999999,253291591.52607,93696,32852.809,129573999.54860,0
1630872000000,3934.20,3980.00,3923.98,3976.52,74287.499,1630875599999,293710538.17306,108668,38789.139,153356772.64269,0
1630875600000,3976.35,3991.25,3944.00,3957.24,96987.942,1630879199999,385127678.23562,138085,45882.929,182215672.34196,0
1630879200000,3957.23,3960.94,3935.05,3952.89,40283.454,1630882799999,158960374.02214,77186,18684.554,73733043.27237,0
1630882800000,3952.89,3968.00,3943.70,3952.56,38030.889,1630886399999,150469433.77119,74437,17376.417,68752886.51766,0
1630886400000,3952.56,3967.92,3929.56,3935.55,66030.716,1630889999999,260571670.92708,94719,30591.161,120749490.51144,0
1630890000000,3935.56,3939.30,3916.15,3932.25,52361.886,1630893599999,205662429.20788,80381,25073.258,98500235.73528,0
1630893600000,3932.26,3932.85,3919.53,3923.20,29144.279,1630897199999,114413595.57340,58232,12249.380,48091335.51800,0
1630897200000,3923.20,3940.00,3900.13,3908.35,90471.847,1630900799999,354376997.39291,99361,37686.194,147650656.36897,0
1630900800000,3908.35,3930.28,3900.03,3925.50,46090.269,1630904399999,180453925.96396,72631,24463.801,95802114.55367,0
1630904400000,3925.51,3934.58,3911.22,3933.77,32236.417,1630907999999,126526750.37445,64155,15908.988,62450715.18164,0
1630908000000,3933.77,3946.15,3930.19,3936.99,44389.701,1630911599999,174894942.43138,76481,22108.770,87113197.08043,0
1630911600000,3936.99,3959.23,3929.15,3947.94,74622.970,1630915199999,294192285.94783,88905,36278.838,143022166.24530,0
1630915200000,3947.94,3976.60,3943.05,3962.25,81744.610,1630918799999,323444903.57903,102218,41850.516,165598752.68892,0
1630918800000,3962.29,3968.00,3946.40,3960.99,43285.483,1630922399999,171209026.84948,81237,20489.037,81050572.52820,0
1630922400000,3960.99,3963.75,3943.18,3952.22,34082.154,1630925999999,134659984.56038,67785,14288.594,56456910.82305,0
1630926000000,3952.23,3959.00,3902.00,3908.27,141577.705,1630929599999,555685283.17817,172362,60191.309,236315846.10634,0
1630929600000,3908.28,3919.36,3864.27,3907.01,160225.486,1630933199999,623694374.43130,199225,75276.827,293080805.02367,0
1630933200000,3907.18,3922.24,3892.24,3918.37,66936.426,1630936799999,261566215.97751,98421,32669.477,127696048.29385,0
1630936800000,3918.37,3946.26,3913.55,3943.68,90066.461,1630940399999,354522461.44570,128733,44055.665,173418538.13209,0
1630940400000,3943.68,3951.19,3926.00,3929.42,51381.353,1630943999999,202424601.32599,89019,23356.356,92038011.63598,0
1630944000000,3929.51,3947.70,3916.04,3930.82,56244.754,1630947599999,221207236.39865,93577,27387.043,107719197.29832,0
1630947600000,3930.83,3945.89,3928.88,3937.56,29900.540,1630951199999,117766196.29297,64831,14732.423,58021382.32373,0
1630951200000,3937.56,3956.00,3930.00,3952.95,38768.466,1630954799999,152870026.58779,67135,21027.209,82925919.57350,0
1630954800000,3952.96,3965.00,3942.18,3942.44,51164.263,1630958399999,202345861.93676,82398,25045.044,99065788.18163,0
1630958400000,3942.44,3957.30,3930.57,3956.37,33921.907,1630961999999,133754394.80014,65322,16963.572,66892832.69939,0
1630962000000,3956.37,3971.00,3943.35,3959.13,40566.224,1630965599999,160581443.44631,77621,20417.218,80840605.71633,0
1630965600000,3959.13,3975.00,3936.61,3943.30,64098.660,1630969199999,253379879.93486,96528,31618.396,125008196.05336,0
1630969200000,3943.31,3948.38,3921.18,3929.00,52183.009,1630972799999,205080250.53953,86481,24872.019,97753006.86108,0
1630972800000,3929.01,3935.95,3891.00,3903.28,93887.806,1630976399999,367071492.43280,122449,41108.864,160725421.10692,0
1630976400000,3903.28,3924.32,3893.01,3923.23,54639.149,1630979999999,213573243.21009,83556,28720.802,112279666.79686,0
1630980000000,3923.24,3952.53,3923.23,3938.91,80967.655,1630983599999,319080582.16752,107121,39854.473,157062349.75601,0
1630983600000,3938.92,3943.48,3913.00,3918.51,55505.659,1630987199999,217925767.64868,80129,25745.582,101078411.07797,0
1630987200000,3918.52,3941.28,3908.00,3921.17,50890.092,1630990799999,199645216.55655,80161,23304.474,91447442.24087,0
1630990800000,3921.18,3932.09,3910.04,3927.83,46446.102,1630994399999,182165618.02477,70736,23358.839,91625831.42007,0
1630994400000,3927.83,3936.79,3901.65,3902.14,49543.113,1630997999999,194157953.25448,81891,19830.305,77749010.03931,0
1630998000000,3902.15,3909.72,3880.11,3887.21,129502.295,1631001599999,504549127.96742,150652,59841.851,233169503.49462,0
1631001600000,3887.22,3887.49,3700.00,3758.55,478562.165,1631005199999,1818313263.81212,470710,211775.931,804229095.37703,0
1631005200000,3758.40,3786.97,3650.35,3717.26,255772.211,1631008799999,954764930.61104,280189,116942.250,437002120.88660,0
1631008800000,3717.26,3781.95,3713.00,3765.85,183708.274,1631012399999,689440210.26702,187537,95221.681,357372120.14704,0
1631012400000,3765.84,3771.02,3743.89,3753.04,78002.985,1631015999999,293211660.26830,99929,35348.983,132903361.28991,0
1631016000000,3753.04,3767.36,3715.00,3756.38,127324.300,1631019599999,476692232.08157,139066,62140.431,232680535.67603,0
1631019600000,3756.60,3777.41,3729.27,3732.13,89573.228,1631023199999,336405303.90621,113825,41593.644,156244424.34950,0
1631023200000,3731.99,3753.44,3384.61,3391.82,675391.633,1631026799999,2436279687.06338,567440,295534.034,1068611648.07358,0
1631026800000,3391.82,3507.74,2923.00,3451.65,946503.872,1631030399999,3185080114.19220,994159,446600.454,1505657197.24849,0
1631030400000,3451.65,3575.00,3418.00,3557.68,357336.152,1631033999999,1244856357.30149,378813,184860.754,644234061.27422,0
1631034000000,3558.02,3565.99,3415.00,3424.77,330022.452,1631037599999,1151412556.13935,367981,153626.157,536122345.54825,0
1631037600000,3424.76,3485.00,3336.00,3447.04,323628.140,1631041199999,1108354140.87469,349161,157751.301,540870205.32592,0
1631041200000,3447.31,3477.86,3401.74,3412.80,98072.207,1631044799999,337596072.77015,150951,48715.457,167746768.19628,0
1631044800000,3412.81,3457.39,3363.95,3415.00,134561.752,1631048399999,458987032.01230,196209,66727.045,227593718.55376,0
1631048400000,3414.99,3427.74,3316.73,3377.00,121710.085,1631051999999,409318740.14998,188477,57495.029,193413067.37621,0
1631052000000,3377.00,3451.51,3337.45,3437.33,97932.314,1631055599999,333842187.08566,155308,49645.220,169206667.43981,0
1631055600000,3437.32,3463.81,3386.45,3435.00,88513.150,1631059199999,303221939.70865,139789,45921.558,157312236.42576,0
1631059200000,3435.00,3465.51,3377.00,3458.94,124761.454,1631062799999,427525838.48142,173182,65105.714,223203627.96516,0
1631062800000,3458.74,3529.61,3424.31,3523.77,105045.264,1631066399999,365255474.15462,145055,57746.399,200885857.70239,0
1631066400000,3523.77,3542.32,3490.00,3496.37,98219.962,1631069999999,345667181.35021,125272,46580.965,163952788.97360,0
1631070000000,3496.37,3504.99,3406.00,3431.47,112292.089,1631073599999,387094497.46002,151470,55266.032,190437469.45519,0
1631073600000,3431.50,3480.32,3416.15,3438.94,87028.558,1631077199999,300601354.57262,133029,43302.386,149583977.01692,0
1631077200000,3438.94,3483.47,3407.15,3411.13,102153.372,1631080799999,351668520.61318,143123,51283.332,176577498.19115,0
1631080800000,3411.14,3435.64,3280.00,3298.94,296563.089,1631084399999,993008099.46469,363397,139812.178,468311122.25075,0
1631084400000,3299.48,3348.78,3252.88,3261.54,202727.773,1631087999999,671155346.47168,247569,101627.965,336664518.67103,0
1631088000000,3261.75,3377.91,3217.01,3361.68,319071.269,1631091599999,1049342913.03475,378459,163493.543,537851664.33900,0
1631091600000,3361.68,3396.05,3333.87,3375.13,121361.501,1631095199999,408407833.54047,170336,62619.692,210758800.02485,0
1631095200000,3375.13,3407.77,3316.94,3395.11,134510.846,1631098799999,451966295.62451,180537,68103.408,228924727.19970,0
1631098800000,3395.10,3461.16,3373.33,3408.08,128889.720,1631102399999,440117942.96330,179747,65593.051,224034889.58007,0
1631102400000,3408.08,3455.60,3392.47,3406.55,96657.367,1631105999999,331027034.55079,157465,47490.302,162685169.94674,0
1631106000000,3406.75,3448.21,3359.00,3407.38,148658.493,1631109599999,506620330.49822,208845,73921.917,252017950.38927,0
1631109600000,3407.63,3424.85,3352.50,3376.87,115330.770,1631113199999,390546628.94094,168114,55980.719,189551175.26760,0
1631113200000,3376.63,3440.00,3375.58,3419.99,111706.056,1631116799999,381168998.03038,159433,55820.206,190471194.71154,0
1631116800000,3419.99,3499.60,3400.00,3489.46,133689.643,1631120399999,461979719.25252,178464,70813.100,244733152.50031,0
1631120400000,3489.47,3490.31,3447.75,3478.87,75382.398,1631123999999,261597364.18899,119610,35971.066,124833599.92067,0
1631124000000,3478.87,3536.61,3465.20,3536.22,86370.645,1631127599999,302594065.95685,143353,44126.530,154655756.09293,0
1631127600000,3536.23,3544.00,3505.55,3522.30,65041.178,1631131199999,229166806.64846,115320,30808.789,108563790.42259,0
1631131200000,3522.59,3523.97,3457.07,3472.10,83128.812,1631134799999,289238564.60686,126588,41685.750,145018562.36394,0
1631134800000,3472.10,3492.35,3441.94,3459.33,47837.075,1631138399999,165990303.91008,80391,20733.169,71976231.23706,0
1631138400000,3459.33,3562.25,3451.83,3535.99,102751.460,1631141999999,363015600.44199,150164,52671.816,186030189.47002,0
1631142000000,3535.68,3551.62,3478.00,3497.99,86998.476,1631145599999,305721652.21144,118423,40936.032,143866145.20524,0
1631145600000,3497.68,3524.64,3462.12,3516.81,102522.537,1631149199999,358267645.13947,148126,53469.916,186892599.90122,0
1631149200000,3516.81,3516.81,3462.87,3493.33,52137.325,1631152799999,181794119.95738,94817,25068.962,87413865.35181,0
1631152800000,3493.34,3515.99,3444.68,3449.56,73052.599,1631156399999,254334977.65990,109774,33582.812,116931017.21936,0
1631156400000,3449.29,3476.12,3425.80,3471.25,73097.594,1631159999999,252871867.13522,123517,36301.587,125608819.28722,0
1631160000000,3471.25,3499.63,3465.00,3484.77,51668.038,1631163599999,179974150.43886,89975,26162.126,91142601.80453,0
1631163600000,3484.77,3509.93,3475.00,3505.73,43877.748,1631167199999,153430986.08501,84793,22208.952,77667883.58620,0
1631167200000,3505.73,3514.53,3480.00,3487.58,42555.575,1631170799999,148722246.33242,82317,20682.988,72282226.70626,0
1631170800000,3487.56,3509.64,3455.00,3500.68,64899.821,1631174399999,225660862.71904,103392,34051.741,118447833.38070,0
1631174400000,3500.92,3570.34,3488.00,3529.05,133195.093,1631177999999,471010002.96560,177535,66529.781,235291895.63514,0
1631178000000,3529.05,3536.95,3496.02,3497.53,63961.011,1631181599999,224938473.86030,103368,31144.771,109566048.98386,0
1631181600000,3497.53,3503.00,3450.00,3470.41,128471.381,1631185199999,446422841.71040,162532,60207.911,209223776.82877,0
1631185200000,3470.41,3489.99,3461.60,3480.62,53134.247,1631188799999,184999271.11224,89537,25714.194,89533068.85926,0
1631188800000,3480.97,3525.95,3390.00,3493.72,269666.604,1631192399999,932559245.90132,327378,135570.644,468935812.87727,0
1631192400000,3493.73,3557.02,3491.00,3512.73,190793.707,1631195999999,673464121.60006,235748,92707.912,327315570.70583,0
1631196000000,3512.72,3553.35,3512.42,3524.15,80703.066,1631199599999,285300502.09487,119891,40798.434,144252258.81610,0
1631199600000,3524.25,3539.99,3500.04,3524.48,61595.921,1631203199999,216642220.91898,108477,30071.911,105797718.41813,0
1631203200000,3524.48,3559.00,3505.91,3540.61,73001.986,1631206799999,257992561.63270,117563,37052.321,130985082.80323,0
1631206800000,3540.40,3554.49,3512.00,3514.65,54539.814,1631210399999,192802829.00613,92290,25948.532,91754498.29848,0
1631210400000,3514.47,3521.92,3461.00,3473.55,110604.844,1631213999999,385386765.59784,134294,55184.369,192263375.76194,0
1631214000000,3473.55,3486.98,3451.31,3465.10,56456.547,1631217599999,195838326.64858,94214,28480.990,98811080.97164,0
1631217600000,3465.10,3480.51,3426.07,3433.02,74050.021,1631221199999,255610404.96800,113657,34430.543,118867149.02437,0
1631221200000,3433.00,3472.46,3425.45,3460.75,36193.277,1631224799999,125024731.01679,77732,19031.951,65733998.25532,0
1631224800000,3460.74,3476.00,3431.44,3451.40,38923.200,1631228399999,134301460.99085,78796,18393.599,63470432.89534,0
1631228400000,3451.42,3467.99,3415.26,3426.42,51821.944,1631231999999,178211623.35501,90614,24360.682,83807615.07094,0
1631232000000,3426.43,3464.80,3410.00,3453.17,62630.300,1631235599999,215448546.99008,103227,30696.832,105620236.54651,0
1631235600000,3453.17,3517.91,3452.00,3502.96,75508.440,1631239199999,263374030.29244,118419,39214.118,136740142.31352,0
1631239200000,3502.84,3504.64,3473.24,3475.40,43715.089,1631242799999,152599732.96176,81732,20423.950,71316083.60055,0
1631242800000,3475.24,3478.83,3447.00,3467.18,55483.205,1631246399999,192069752.88255,93123,26877.145,93050916.16516,0
1631246400000,3467.18,3483.45,3452.00,3454.92,34979.950,1631249999999,121323459.68591,72024,16659.733,57793886.12588,0
1631250000000,3454.91,3460.09,3425.00,3456.95,71291.885,1631253599999,245347580.54089,111310,35863.151,123435783.34430,0
1631253600000,3456.95,3461.22,3416.52,3421.48,50873.573,1631257199999,174742760.59384,88142,21941.240,75372102.80140,0
1631257200000,3421.45,3434.50,3391.19,3405.59,112475.882,1631260799999,383770155.04613,149589,52865.727,180455407.85307,0
1631260800000,3405.69,3432.89,3336.84,3376.81,200067.024,1631264399999,678230904.58613,277388,95465.477,323804249.64716,0
1631264400000,3377.08,3407.74,3354.05,3401.96,84855.915,1631267999999,287311732.29723,130587,43389.780,146936080.30838,0
1631268000000,3401.97,3421.75,3385.00,3406.06,48174.866,1631271599999,163985312.99949,91504,24636.769,83885485.85121,0
1631271600000,3406.06,3412.08,3374.50,3404.12,64890.270,1631275199999,220105584.07544,109687,32068.370,108799234.15566,0
1631275200000,3404.11,3419.30,3371.00,3375.00,63692.674,1631278799999,215960618.98160,114198,30435.338,103215680.19721,0
1631278800000,3375.00,3382.94,3310.92,3327.28,155216.846,1631282399999,519220542.66984,216346,74853.964,250409162.40793,0
1631282400000,3327.27,3339.94,3220.01,3257.00,332004.889,1631285999999,1088078086.74939,407129,157722.773,517087556.66103,0
1631286000000,3256.50,3314.56,3210.00,3299.28,181888.685,1631289599999,593700508.78497,238757,93577.799,305618147.63533,0
1631289600000,3299.45,3309.76,3281.31,3297.04,76935.654,1631293199999,253500654.62069,118303,39372.108,129755939.42470,0
1631293200000,3297.04,3338.19,3283.46,3334.47,65337.829,1631296799999,216589345.14514,103826,33581.805,111338393.94914,0
1631296800000,3334.48,3344.53,3322.16,3329.83,49534.036,1631300399999,165109428.19365,86230,23442.425,78151355.82741,0
1631300400000,3329.85,3332.91,3306.53,3312.62,37284.720,1631303999999,123815322.11797,78106,17708.675,58820355.56286,0
1631304000000,3312.62,3332.63,3247.30,3250.11,71830.232,1631307599999,236288438.44557,116833,32244.618,106109599.72007,0
1631307600000,3250.10,3273.99,3143.20,3183.74,154221.373,1631311199999,493648321.77923,228124,68466.112,219262665.74310,0
1631311200000,3183.75,3223.91,3161.19,3174.81,120403.491,1631314799999,384110106.93343,165860,59253.879,189050491.37290,0
1631314800000,3174.81,3216.31,3152.00,3209.84,86558.079,1631318399999,276526172.83827,128509,46398.123,148254441.49400,0
1631318400000,3209.85,3256.07,3199.26,3243.18,97581.218,1631321999999,315277008.61936,133499,50756.950,164011284.01580,0
1631322000000,3243.21,3291.75,3237.17,3273.80,64122.410,1631325599999,209738445.16329,107329,32370.852,105862724.13877,0
1631325600000,3273.80,3297.93,3256.10,3269.22,52961.917,1631329199999,173485714.02355,93300,25056.253,82070488.84722,0
1631329200000,3269.23,3272.00,3213.00,3243.04,74459.042,1631332799999,240978404.51848,116936,37790.437,122331164.08281,0
1631332800000,3242.82,3287.59,3235.99,3267.19,65749.132,1631336399999,214462381.76811,109865,33012.815,107686133.09757,0
1631336400000,3267.20,3277.20,3221.56,3266.59,61844.457,1631339999999,200847696.83587,106781,30465.256,98950811.97444,0
1631340000000,3266.58,3279.42,3247.00,3268.12,46768.110,1631343599999,152813736.04588,88603,23258.655,75998703.90204,0
1631343600000,3268.11,3274.67,3220.00,3249.00,65817.874,1631347199999,213262706.69524,113589,33848.597,109686827.06063,0
1631347200000,3248.99,3265.00,3222.52,3255.50,56915.342,1631350799999,184696686.22078,101978,27047.547,87792070.01537,0
1631350800000,3255.49,3282.99,3220.00,3279.69,91354.315,1631354399999,297113715.45697,134884,48183.346,156783679.16911,0
1631354400000,3279.69,3318.00,3267.98,3309.12,95360.649,1631357999999,314449050.60931,136368,49124.756,162009961.99814,0
1631358000000,3309.13,3314.40,3282.60,3293.32,46999.458,1631361599999,154943109.39507,89807,21733.247,71656521.08748,0
1631361600000,3293.69,3345.00,3283.43,3318.71,93423.875,1631365199999,310279492.53958,131938,49731.880,165189729.37364,0
1631365200000,3318.71,3333.00,3299.04,3323.47,50072.105,1631368799999,166038947.48619,97513,23371.187,77508477.33092,0
1631368800000,3323.46,3349.17,3317.09,3326.97,58289.917,1631372399999,194154135.70058,100342,30268.944,100832281.17500,0
1631372400000,3326.97,3328.00,3302.60,3311.53,45084.660,1631375999999,149322919.66268,83576,19553.552,64772879.44464,0
1631376000000,3311.53,3343.00,3282.83,3328.05,83839.279,1631379599999,277716695.35526,131000,41724.113,138243832.63063,0
1631379600000,3328.04,3338.99,3307.61,3317.12,37170.560,1631383199999,123449520.94852,78541,17745.434,58946085.35735,0
1631383200000,3317.11,3318.00,3298.47,3314.53,27867.285,1631386799999,92220502.13141,66121,12267.999,40600795.32988,0
1631386800000,3314.53,3324.00,3283.09,3297.75,41178.671,1631390399999,135974531.47028,79144,20210.158,66741673.22441,0
1631390400000,3297.96,3305.99,3272.29,3295.80,38916.961,1631393999999,128047425.88168,80582,17996.040,59227282.10889,0
1631394000000,3295.80,3310.00,3287.14,3297.57,20180.957,1631397599999,66575217.12028,58871,9641.623,31813250.13778,0
1631397600000,3297.57,3297.85,3250.08,3254.61,53361.434,1631401199999,174576974.10757,94629,25680.413,84039258.89996,0
1631401200000,3254.32,3269.31,3241.91,3267.23,44393.963,1631404799999,144516529.34522,85727,22077.254,71872812.04315,0
1631404800000,3267.28,3280.86,3230.84,3255.80,68358.187,1631408399999,222313845.53198,110381,32056.939,104277122.59839,0
1631408400000,3256.01,3264.51,3231.12,3252.29,40113.192,1631411999999,130200033.43903,79805,19288.095,62613386.60425,0
1631412000000,3252.28,3295.00,3250.39,3290.13,56793.789,1631415599999,186259183.32959,100662,29373.531,96328395.89044,0
1631415600000,3290.36,3331.29,3282.80,3328.58,53470.658,1631419199999,177187529.42437,100176,29609.538,98139136.34604,0
1631419200000,3328.58,3336.55,3313.00,3316.29,41754.928,1631422799999,138726955.14591,82425,20225.344,67214250.98783,0
1631422800000,3316.30,3335.85,3311.50,3328.86,29592.381,1631426399999,98455215.20774,66079,14833.530,49354142.71971,0
1631426400000,3328.64,3341.00,3295.67,3296.77,49787.250,1631429999999,165124267.79731,88184,22562.459,74862672.49251,0
1631430000000,3296.77,3325.48,3293.08,3321.79,38252.481,1631433599999,126550913.67275,77567,20218.703,66896336.75246,0
1631433600000,3321.69,3442.19,3315.38,3439.75,200499.182,1631437199999,681680857.52184,259109,107042.308,363745061.79574,0
1631437200000,3439.75,3454.30,3410.59,3415.78,77802.262,1631440799999,267144062.18914,124193,35299.794,121254616.29728,0
1631440800000,3415.79,3435.60,3408.00,3427.70,45543.456,1631444399999,155879799.09218,83797,23565.632,80663786.65774,0
1631444400000,3427.51,3440.59,3415.18,3437.99,39193.958,1631447999999,134403042.49067,78760,19561.328,67086799.09018,0
1631448000000,3438.00,3474.95,3431.99,3435.50,89374.586,1631451599999,308171884.59794,134842,46218.365,159422952.97902,0
1631451600000,3435.51,3450.00,3407.47,3426.02,75615.368,1631455199999,259290444.35344,116976,34633.767,118811378.38492,0
1631455200000,3426.02,3442.23,3418.99,3420.00,42083.840,1631458799999,144470103.85890,80980,20541.773,70532689.16334,0
1631458800000,3419.86,3432.00,3391.58,3418.07,60707.767,1631462399999,207249233.87674,96652,28963.343,98902604.81171,0
1631462400000,3418.07,3441.07,3409.00,3413.17,44303.671,1631465999999,151796680.94783,83755,21233.446,72766167.08595,0
1631466000000,3413.18,3426.87,3403.49,3419.87,26655.718,1631469599999,91068083.18857,59986,12799.378,43736825.93989,0
1631469600000,3419.88,3427.40,3400.01,3407.04,29070.152,1631473199999,99134421.18121,64134,14788.968,50439453.49975,0
1631473200000,3407.05,3415.00,3378.22,3407.14,37389.576,1631476799999,127042997.74525,76962,17109.406,58155395.36365,0
1631476800000,3407.15,3439.00,3310.18,3322.05,136231.878,1631480399999,458700266.15609,184939,64519.534,217347273.91855,0
1631480400000,3321.91,3339.91,3303.40,3337.37,74040.176,1631483999999,245969532.84634,119615,38233.746,127057104.23313,0
1631484000000,3337.38,3384.37,3333.39,3380.49,58971.422,1631487599999,198026227.91561,97469,29442.958,98893465.48585,0
1631487600000,3380.49,3451.00,3380.49,3405.21,102629.033,1631491199999,350948703.67905,144367,49829.498,170420961.49023,0
1631491200000,3405.65,3432.12,3383.00,3396.18,69670.621,1631494799999,237371218.30895,101713,34401.622,117233068.74332,0
1631494800000,3396.18,3401.55,3317.05,3329.39,107823.593,1631498399999,360912137.50439,144541,51268.996,171566038.69398,0
1631498400000,3329.39,3346.60,3261.91,3292.23,126430.563,1631501999999,417854665.49932,165105,56272.085,186059042.84777,0
1631502000000,3292.23,3312.57,3250.00,3258.30,84687.688,1631505599999,278389568.93701,125911,38906.286,127989396.29229,0
1631505600000,3258.29,3286.19,3245.63,3279.30,92272.541,1631509199999,301533881.38047,130501,47693.812,155895384.33423,0
1631509200000,3279.03,3298.00,3238.15,3281.17,103610.633,1631512799999,338788925.13844,136593,52800.973,172700407.19862,0
1631512800000,3281.17,3288.51,3264.20,3278.82,46744.414,1631516399999,153119641.90046,77927,23600.270,77309846.75740,0
1631516400000,3278.87,3285.00,3175.00,3204.28,210268.534,1631519999999,675858926.52623,247935,94895.038,304987193.62731,0
1631520000000,3204.28,3213.88,3165.84,3202.09,122307.001,1631523599999,390363651.25465,160481,60413.343,192858537.94885,0
1631523600000,3202.08,3227.77,3198.38,3209.10,80494.335,1631527199999,258720014.52476,107995,39191.822,125991509.27283,0
1631527200000,3209.10,3243.44,3204.38,3232.65,70803.847,1631530799999,228436660.02761,99950,36453.697,117641083.31914,0
1631530800000,3232.64,3256.86,3175.02,3251.60,134987.985,1631534399999,435250178.60000,169068,69022.551,222658511.91094,0
1631534400000,3251.61,3256.75,3205.00,3211.80,76349.334,1631537999999,246679933.01559,114133,35096.743,113413412.28941,0
1631538000000,3211.80,3387.94,3206.31,3313.10,343039.975,1631541599999,1139443926.62218,388984,175800.763,583687199.43297,0
1631541600000,3313.04,3320.41,3107.02,3181.30,494377.733,1631545199999,1575437419.02962,602731,229369.191,731170783.04452,0
1631545200000,3181.30,3224.00,3172.75,3202.47,99489.837,1631548799999,318693161.07028,141182,50925.961,163140609.94856,0
1631548800000,3202.47,3212.53,3183.02,3209.28,64790.383,1631552399999,207104986.77542,102139,32538.235,104036797.01521,0
1631552400000,3209.19,3227.14,3195.49,3219.63,46664.355,1631555999999,149897390.66085,80074,23141.702,74345309.49132,0
1631556000000,3219.54,3235.00,3205.00,3221.17,41038.748,1631559599999,132142109.23163,68385,21041.324,67761999.80274,0
1631559600000,3221.17,3262.69,3214.75,3253.24,52034.262,1631563199999,168641772.96529,78864,28108.504,91107369.18271,0
1631563200000,3253.36,3297.33,3253.36,3288.78,58846.040,1631566799999,192588298.78367,92639,30463.901,99711665.23143,0
1631566800000,3289.20,3307.69,3262.42,3275.16,49847.710,1631570399999,163751472.33941,80324,24121.477,79259280.35250,0
1631570400000,3275.15,3303.39,3269.97,3287.10,39302.259,1631573999999,129169851.22768,68245,19739.631,64885714.78334,0
1631574000000,3287.11,3300.52,3268.60,3284.41,38982.863,1631577599999,128150887.50150,64331,18255.732,60021064.75556,0
1631577600000,3284.17,3339.35,3269.25,3315.34,130063.112,1631581199999,429748935.77877,159459,64680.949,213756409.48145,0
1631581200000,3315.34,3339.00,3297.36,3304.99,53223.704,1631584799999,176504116.09577,82460,26658.903,88433944.32550,0
1631584800000,3305.00,3309.87,3282.57,3284.40,41676.287,1631588399999,137304168.53399,71461,20640.095,68014687.03926,0
1631588400000,3284.40,3316.45,3281.81,3292.47,39482.321,1631591999999,130270261.43672,71945,19763.905,65213112.85135,0
1631592000000,3292.44,3306.73,3273.11,3278.32,38687.784,1631595599999,127304308.89227,70306,18934.871,62319974.74957,0
1631595600000,3278.33,3299.10,3274.91,3288.01,32617.065,1631599199999,107218744.22001,56502,17050.478,56050151.01517,0
1631599200000,3288.01,3332.88,3280.50,3318.59,80706.035,1631602799999,266628963.36324,111718,42448.347,140266087.61412,0
1631602800000,3319.23,3336.75,3300.10,3311.49,62955.925,1631606399999,208775889.01100,93521,30650.572,101678369.38284,0
1631606400000,3311.50,3359.92,3310.20,3343.78,81481.897,1631609999999,271650314.66991,112670,44118.881,147096931.30431,0
1631610000000,3343.82,3364.00,3316.12,3325.67,81593.439,1631613599999,272531425.33703,110365,40039.572,133772729.78751,0
1631613600000,3325.98,3345.00,3323.34,3342.78,33994.421,1631617199999,113293830.88352,63853,17838.348,59458571.71014,0
1631617200000,3342.78,3347.94,3316.21,3329.35,43359.561,1631620799999,144413905.04247,72836,20507.169,68318440.98705,0
1631620800000,3329.35,3359.24,3291.25,3352.04,134261.018,1631624399999,447146074.82298,163829,67442.929,224676098.58507,0
1631624400000,3352.03,3368.58,3333.84,3339.73,86429.565,1631627999999,289754847.90847,120701,42156.016,141360072.53800,0
1631628000000,3339.69,3345.00,3316.19,3343.54,61736.031,1631631599999,205641627.48035,95278,31943.402,106424474.03293,0
1631631600000,3343.55,3409.34,3340.06,3388.26,139012.682,1631635199999,470065850.90780,177428,72695.843,245841606.50650,0
1631635200000,3388.26,3401.36,3367.86,3370.91,68476.358,1631638799999,231626705.29760,98773,32920.240,111372476.96455,0
1631638800000,3371.45,3385.60,3361.33,3380.99,33298.981,1631642399999,112357386.90520,63949,17093.473,57684197.04662,0
1631642400000,3381.27,3381.31,3340.46,3355.77,50296.777,1631645999999,168846656.94843,79324,23669.929,79452528.21133,0
1631646000000,3355.77,3369.35,3348.14,3350.55,24079.712,1631649599999,80862150.34374,51283,12169.524,40873687.05724,0
1631649600000,3350.55,3387.91,3347.80,3375.57,32650.560,1631653199999,109972773.98436,63793,17438.011,58735809.58972,0
1631653200000,3375.30,3378.11,3330.17,3345.36,42508.774,1631656799999,142447287.54266,76661,19655.104,65855267.38289,0
1631656800000,3345.58,3430.00,3339.03,3421.00,93577.703,1631660399999,317352809.52897,132473,51780.460,175624663.32937,0
1631660400000,3421.00,3438.00,3407.20,3435.42,49972.961,1631663999999,170902454.69550,84298,25405.153,86906637.95087,0
1631664000000,3435.29,3453.84,3401.23,3402.94,75405.473,1631667599999,258449424.67648,105003,35247.571,120857258.55771,0
1631667600000,3403.19,3420.00,3391.00,3400.28,42372.471,1631671199999,144292930.90442,72477,21806.154,74270989.68425,0
1631671200000,3400.28,3422.55,3388.06,3415.12,39240.311,1631674799999,133690498.09137,68963,19143.320,65222106.40904,0
1631674800000,3415.12,3415.32,3395.78,3396.22,31386.098,1631678399999,106879618.68965,56804,15543.963,52938834.14716,0
1631678400000,3396.23,3409.59,3384.67,3395.46,44029.787,1631681999999,149593500.30555,65043,21914.538,74470807.22617,0
1631682000000,3395.46,3402.97,3384.05,3392.92,31293.740,1631685599999,106179725.63807,55726,16039.757,54428127.14089,0
1631685600000,3392.92,3396.20,3358.08,3381.35,80186.949,1631689199999,270702197.47258,101922,38749.164,130816051.57351,0
1631689200000,3381.35,3409.75,3373.70,3404.02,39727.891,1631692799999,134781678.76227,66461,21550.090,73120021.67381,0
1631692800000,3404.02,3414.00,3390.02,3395.63,48284.743,1631696399999,164321236.31239,74005,23270.316,79200008.29624,0
1631696400000,3395.63,3407.59,3379.45,3384.32,52350.487,1631699999999,177536822.61241,71459,23748.536,80547584.24904,0
1631700000000,3384.31,3435.57,3381.21,3423.16,87661.239,1631703599999,299498381.67188,111953,45471.383,155343555.70900,0
1631703600000,3423.17,3423.93,3397.13,3411.16,56110.461,1631707199999,191339427.27842,80467,26887.930,91690297.71978,0
1631707200000,3411.03,3445.00,3400.31,3406.34,83855.165,1631710799999,287044991.94668,105849,41840.552,143270850.53548,0
1631710800000,3406.40,3439.24,3395.57,3430.61,89820.996,1631714399999,307146723.41130,103966,44251.752,151348888.34835,0
1631714400000,3430.37,3447.01,3417.67,3435.58,73878.568,1631717999999,253688539.82486,94986,36128.384,124075537.04357,0
1631718000000,3435.57,3509.28,3431.00,3497.49,199693.890,1631721599999,695398831.76692,226348,107986.211,376030799.01519,0
1631721600000,3497.34,3532.84,3495.54,3509.58,128116.201,1631725199999,450192745.29554,138070,62247.002,218761493.51098,0
1631725200000,3509.59,3555.00,3506.50,3539.01,79779.020,1631728799999,281946899.09496,106110,42697.471,150893563.63358,0
1631728800000,3539.00,3548.75,3525.80,3540.95,58369.046,1631732399999,206505071.34096,79871,28767.992,101791760.29637,0
1631732400000,3540.95,3548.68,3518.31,3534.66,43980.692,1631735999999,155338952.63081,61222,18196.863,64286705.23416,0
1631736000000,3534.66,3578.55,3534.66,3554.20,87646.776,1631739599999,311892697.90517,108316,46236.664,164550135.55044,0
1631739600000,3554.21,3578.70,3553.18,3561.77,50230.758,1631743199999,179046004.52801,74508,23181.449,82655651.61713,0
1631743200000,3561.77,3596.99,3554.65,3594.11,56359.839,1631746799999,201700836.95687,88258,31181.012,111597709.83083,0
1631746800000,3594.10,3620.00,3575.00,3614.72,73035.881,1631750399999,262379298.92656,101929,37928.844,136312316.30046,0
1631750400000,3614.71,3622.77,3576.62,3581.47,71444.657,1631753999999,257049743.86859,109619,35264.427,126892714.38730,0
1631754000000,3581.47,3605.54,3577.92,3591.61,41069.363,1631757599999,147575230.37783,63172,19833.504,71273457.98678,0
1631757600000,3591.60,3608.00,3578.48,3584.61,44080.808,1631761199999,158326580.90175,66698,19619.380,70473263.52435,0
1631761200000,3584.51,3587.02,3524.44,3542.97,149133.332,1631764799999,529292328.02561,156530,65054.195,230781393.13278,0
1631764800000,3542.96,3678.00,3538.17,3651.53,237351.343,1631768399999,863008448.70238,271053,129191.837,469655282.82444,0
1631768400000,3651.54,3659.60,3627.00,3631.75,49977.840,1631771999999,182117354.01026,82847,23511.978,85698724.71651,0
1631772000000,3631.77,3647.97,3627.44,3634.00,38609.668,1631775599999,140433970.23126,65317,19704.709,71680015.28946,0
1631775600000,3634.00,3648.80,3627.10,3634.56,34266.401,1631779199999,124603636.98026,60339,17264.998,62787219.81925,0
1631779200000,3634.55,3636.91,3598.03,3626.98,78002.815,1631782799999,282297254.15298,107933,35995.042,130288405.90292,0
1631782800000,3626.98,3633.70,3606.58,3611.43,43244.754,1631786399999,156556546.58765,78780,21154.014,76596567.78205,0
1631786400000,3611.51,3618.00,3570.00,3596.24,93988.188,1631789999999,337846224.54049,124839,44275.878,159143078.66664,0
1631790000000,3596.12,3629.00,3587.21,3620.14,49790.615,1631793599999,179824178.86817,82984,27034.337,97651332.66672,0
1631793600000,3620.00,3646.00,3596.00,3629.02,77771.018,1631797199999,281881419.68898,115295,37472.696,135855995.23895,0
1631797200000,3629.02,3643.40,3555.00,3560.40,112950.995,1631800799999,405758947.59797,154807,50372.421,181008272.75058,0
1631800800000,3560.40,3588.00,3534.39,3577.52,150886.821,1631804399999,537852998.17051,190294,75591.326,269524689.02051,0
1631804400000,3577.03,3636.09,3558.00,3619.03,113795.502,1631807999999,410486410.31457,149579,63433.496,228809624.45954,0
1631808000000,3619.02,3637.63,3600.40,3603.71,53605.897,1631811599999,193906227.80762,85927,24974.112,90362348.50575,0
1631811600000,3603.71,3615.63,3541.00,3547.08,82162.757,1631815199999,293842383.93671,115473,35129.971,125675195.85739,0
1631815200000,3546.68,3584.09,3542.22,3584.09,59285.533,1631818799999,211156275.11708,91915,31509.432,112247462.15658,0
1631818800000,3583.88,3593.22,3563.70,3564.29,28381.498,1631822399999,101633910.15261,63046,13455.689,48200935.79329,0
1631822400000,3564.54,3582.05,3482.00,3499.23,133479.038,1631825999999,470497971.04108,165594,57358.460,202170798.38863,0
1631826000000,3499.23,3563.39,3492.26,3560.66,61824.545,1631829599999,218278119.49716,102709,34301.577,121097055.66991,0
1631829600000,3560.65,3572.51,3536.34,3556.35,40138.361,1631833199999,142561293.82374,74927,19860.339,70543889.88782,0
1631833200000,3556.35,3580.00,3546.49,3570.46,34476.185,1631836799999,123019813.63534,68491,18446.672,65828778.22406,0
1631836800000,3570.46,3589.65,3536.38,3537.27,45750.527,1631840399999,163058193.11886,82747,20917.369,74586343.98355,0
1631840400000,3537.36,3597.52,3528.91,3590.63,65551.960,1631843999999,233852935.93531,94063,35207.591,125576605.27992,0
1631844000000,3590.53,3596.89,3556.00,3559.68,34687.066,1631847599999,123855330.40924,58772,15585.443,55642733.43916,0
1631847600000,3559.69,3584.55,3551.38,3565.72,39966.363,1631851199999,142633796.27007,65495,20176.584,72010902.27783,0
1631851200000,3565.70,3583.76,3543.85,3580.17,48322.857,1631854799999,172245601.17633,78855,25572.034,91179029.98977,0
1631854800000,3580.16,3587.92,3547.74,3562.93,52941.388,1631858399999,188698870.70989,75870,22228.472,79249642.70906,0
1631858400000,3562.93,3572.64,3537.51,3567.00,46711.041,1631861999999,165894491.38261,77478,22057.313,78366437.60361,0
1631862000000,3566.79,3577.44,3515.29,3523.10,68201.818,1631865599999,241810561.08829,100166,29441.412,104446073.21623,0
1631865600000,3523.29,3539.87,3510.50,3533.18,58483.857,1631869199999,206243158.18022,88336,31795.666,112148534.80058,0
1631869200000,3533.18,3544.87,3500.41,3508.13,63220.577,1631872799999,222377755.17550,94329,28184.247,99181844.16064,0
1631872800000,3508.13,3523.35,3435.00,3462.97,185058.677,1631876399999,642332861.64988,228995,82009.559,284685013.56594,0
1631876400000,3462.95,3484.96,3427.50,3451.43,93507.110,1631879999999,323294982.19513,135937,45892.465,158729885.27792,0
1631880000000,3451.44,3457.88,3405.00,3456.35,116788.407,1631883599999,400711873.32099,154387,56635.251,194402139.40756,0
1631883600000,3456.36,3470.50,3427.10,3450.38,72368.347,1631887199999,249859297.77940,113330,34970.283,120734805.15336,0
1631887200000,3450.39,3479.94,3447.01,3475.78,64583.906,1631890799999,223945312.87251,101788,32856.804,113932880.60243,0
1631890800000,3475.78,3477.72,3444.29,3452.49,53661.620,1631894399999,185602328.75412,85402,25761.555,89101218.86137,0
1631894400000,3452.49,3471.67,3427.04,3459.63,69820.688,1631897999999,240907319.41874,106207,35983.851,124149441.45888,0
1631898000000,3459.63,3467.32,3410.60,3413.38,47808.129,1631901599999,164236012.43059,81563,20055.615,68924601.18842,0
1631901600000,3413.39,3416.14,3362.00,3400.69,141565.814,1631905199999,479346385.55292,178053,66945.247,226670394.61091,0
1631905200000,3400.68,3428.00,3382.10,3425.80,44866.550,1631908799999,152752538.20491,81124,23214.436,79060841.25739,0
1631908800000,3425.80,3428.57,3373.26,3376.49,80347.718,1631912399999,273282101.85706,91059,37498.892,127557274.43333,0
1631912400000,3376.49,3410.00,3350.00,3409.20,67234.387,1631915999999,226588439.56644,111479,33359.104,112486862.82423,0
1631916000000,3409.20,3420.69,3367.21,3374.59,62383.983,1631919599999,212121758.05107,98515,28534.262,97044069.58652,0
1631919600000,3374.60,3417.00,3367.23,3400.99,41912.511,1631923199999,142258953.36368,83665,22518.444,76405162.68156,0
1631923200000,3401.00,3411.16,3370.25,3410.17,57993.519,1631926799999,196600003.42529,102137,28676.476,97222134.98949,0
1631926800000,3410.17,3426.00,3396.86,3410.83,48980.286,1631930399999,167211029.32319,84815,23237.673,79336761.32079,0
1631930400000,3410.95,3438.54,3407.36,3420.53,36337.709,1631933999999,124414868.15508,68397,18094.827,61955649.56698,0
1631934000000,3420.53,3454.43,3417.85,3451.45,49556.027,1631937599999,170459466.46456,83061,25685.805,88362624.89589,0
1631937600000,3451.60,3493.77,3447.14,3480.85,85876.524,1631941199999,298043572.27740,121442,44463.152,154327776.11425,0
1631941200000,3480.84,3519.47,3470.12,3511.89,75252.143,1631944799999,262771893.35493,110370,38574.176,134748048.35551,0
1631944800000,3511.93,3524.89,3486.26,3496.11,63988.626,1631948399999,224035834.58972,98913,30589.614,107122063.36781,0
1631948400000,3496.22,3514.94,3491.44,3504.35,44733.183,1631951999999,156707264.24281,71140,22152.397,77606585.97794,0
1631952000000,3504.36,3530.09,3504.35,3514.57,62188.676,1631955599999,218739585.68078,92130,31319.905,110168198.50037,0
1631955600000,3514.35,3533.52,3502.27,3518.00,50490.466,1631959199999,177553595.59687,74624,24674.545,86794595.68857,0
1631959200000,3518.00,3546.00,3510.69,3523.15,49756.163,1631962799999,175596051.42744,80056,25002.044,88254480.17534,0
1631962800000,3523.14,3537.65,3491.85,3498.23,68042.640,1631966399999,239204474.66972,101623,28084.543,98714893.58618,0
1631966400000,3498.23,3519.04,3484.20,3490.74,90741.167,1631969999999,317781818.53693,117526,46013.512,161166282.50543,0
1631970000000,3490.75,3508.04,3463.56,3483.20,64608.255,1631973599999,225275674.00009,97684,29637.264,103365430.67315,0
1631973600000,3483.06,3493.74,3470.73,3482.69,46191.085,1631977199999,160873073.28524,84374,23355.949,81352817.20931,0
1631977200000,3482.69,3490.00,3465.80,3476.52,41953.509,1631980799999,145903529.73169,75411,21245.274,73894191.98881,0
1631980800000,3476.52,3493.00,3436.85,3444.52,76975.225,1631984399999,266538030.73583,113782,35211.673,121979862.99187,0
1631984400000,3444.52,3462.72,3430.00,3456.71,59304.015,1631987999999,204319730.70452,88661,30977.909,106750862.81872,0
1631988000000,3456.71,3457.97,3433.59,3452.26,27898.588,1631991599999,96183506.07445,58171,14353.106,49488589.50307,0
1631991600000,3452.26,3452.27,3421.06,3447.09,55137.267,1631995199999,189285874.62874,72888,24385.783,83723332.59205,0
1631995200000,3447.09,3449.00,3375.49,3396.48,108023.254,1631998799999,367279453.04015,138300,46290.163,157365030.58243,0
1631998800000,3396.48,3408.25,3386.20,3388.88,31708.270,1632002399999,107735627.63977,62121,14485.556,49220072.57312,0
1632002400000,3388.89,3422.00,3383.45,3419.05,40755.547,1632005999999,138955959.74798,71347,20098.901,68527779.43659,0
1632006000000,3419.05,3439.99,3405.01,3435.35,55674.804,1632009599999,190662497.75774,83665,29171.592,99914433.57010,0
1632009600000,3435.36,3441.47,3402.25,3405.43,49014.088,1632013199999,167623474.56435,75077,22900.145,78326343.84861,0
1632013200000,3405.43,3421.51,3372.20,3416.43,65610.657,1632016799999,222890819.53830,97203,31216.042,106062715.09042,0
1632016800000,3416.25,3439.00,3406.00,3420.94,52624.917,1632020399999,180029379.05329,77433,26112.330,89340613.45749,0
1632020400000,3420.95,3426.62,3403.44,3413.84,23477.801,1632023999999,80163089.66497,52302,11168.233,38133293.88029,0
1632024000000,3413.85,3434.32,3396.56,3410.99,44927.398,1632027599999,153322254.50670,77429,21591.187,73701253.40033,0
1632027600000,3411.00,3428.63,3402.66,3424.00,26926.441,1632031199999,92068530.16903,56605,13271.317,45378797.00515,0
1632031200000,3424.00,3435.00,3413.45,3434.95,42549.411,1632034799999,145708136.92936,67760,23645.860,80984832.42544,0
1632034800000,3434.95,3459.00,3425.21,3440.13,63191.495,1632038399999,217520712.18779,91323,31755.363,109333378.06915,0
1632038400000,3440.13,3453.00,3436.67,3441.73,29334.652,1632041999999,101049271.14596,56421,14837.642,51117423.85988,0
1632042000000,3441.72,3449.88,3417.95,3424.32,42672.391,1632045599999,146395726.19677,73928,21331.031,73190490.08407,0
1632045600000,3424.32,3430.00,3407.47,3409.23,35046.733,1632049199999,119724942.53716,68731,16816.083,57453261.17979,0
1632049200000,3409.34,3409.34,3301.00,3326.41,209449.381,1632052799999,702056503.18870,243347,90000.068,301684424.94353,0
1632052800000,3326.42,3345.68,3311.00,3340.38,104336.384,1632056399999,347470278.42702,136175,52900.125,176183722.21887,0
1632056400000,3340.38,3357.00,3334.10,3352.51,52155.807,1632059999999,174628794.84705,83523,26751.498,89577820.67288,0
1632060000000,3352.51,3367.95,3342.26,3342.89,61255.292,1632063599999,205594856.24165,91621,29653.076,99548942.90348,0
1632063600000,3342.88,3382.00,3340.00,3363.89,55867.624,1632067199999,187822483.07246,88276,30608.651,102913962.78303,0
1632067200000,3364.06,3376.71,3353.00,3356.72,45520.683,1632070799999,153217451.26525,79612,21988.722,74015310.11918,0
1632070800000,3356.74,3368.99,3326.54,3344.10,51093.371,1632074399999,170858954.94563,82204,22273.123,74504810.25952,0
1632074400000,3344.10,3380.00,3334.37,3363.78,53150.080,1632077999999,178473129.96331,82048,28101.928,94358953.43247,0
1632078000000,3363.77,3368.69,3333.16,3337.85,37887.364,1632081599999,126847928.35862,65694,15683.311,52514755.14241,0
1632081600000,3337.85,3365.74,3330.00,3359.94,29943.472,1632085199999,100324476.74831,62581,16071.048,53841615.87893,0
1632085200000,3359.95,3365.77,3334.67,3344.66,27017.159,1632088799999,90478242.66918,61104,12867.499,43093745.27323,0
1632088800000,3344.67,3360.00,3275.00,3298.00,147440.989,1632092399999,487195707.63321,184651,63547.656,210039464.35147,0
1632092400000,3298.01,3333.55,3286.86,3328.72,58777.302,1632095999999,194779068.67842,93525,31120.265,103150676.82930,0
1632096000000,3328.99,3347.99,3262.31,3284.51,120060.451,1632099599999,395776794.91083,158397,55144.121,181852255.30596,0
1632099600000,3284.79,3319.78,3276.05,3313.33,43481.652,1632103199999,143587660.67537,80274,22567.729,74528867.83389,0
1632103200000,3313.19,3317.41,3204.76,3207.13,192510.398,1632106799999,623797973.29307,218897,85998.729,278639135.90047,0
1632106800000,3207.00,3217.71,3150.65,3187.46,224650.903,1632110399999,716496667.77179,241132,101629.916,324245858.69877,0
1632110400000,3187.46,3218.00,3161.80,3200.41,105356.323,1632113999999,336116000.59111,135452,51307.823,163735172.38513,0
1632114000000,3200.40,3219.00,3191.57,3203.78,43861.069,1632117599999,140573624.80893,79723,21303.996,68287968.78123,0
1632117600000,3203.83,3212.71,3166.26,3185.35,70506.738,1632121199999,224525566.54878,102203,33467.082,106601626.43136,0
1632121200000,3185.34,3203.55,3088.00,3127.53,251181.379,1632124799999,788435317.90355,254321,109674.461,344350080.12093,0
1632124800000,3127.45,3169.56,3112.01,3156.96,125468.214,1632128399999,393530861.49165,160527,63873.159,200350935.59959,0
1632128400000,3157.08,3172.21,3130.63,3134.00,77586.223,1632131999999,244420449.59869,111003,36875.239,116174273.77922,0
1632132000000,3134.01,3179.45,3105.79,3123.68,185349.085,1632135599999,581879529.21127,218587,91030.870,285874175.81389,0
1632135600000,3123.68,3132.75,3011.79,3043.08,416494.600,1632139199999,1274641453.33438,426055,190843.173,584061634.92187,0
1632139200000,3043.08,3072.95,2907.07,3024.79,504305.688,1632142799999,1510858099.72898,544361,239611.259,718418599.74683,0
1632142800000,3024.79,3089.96,2982.94,3086.11,241558.131,1632146399999,734208396.01384,291947,120687.365,367041584.43238,0
1632146400000,3086.12,3092.00,3041.85,3058.00,134363.997,1632149999999,412016600.77279,168165,62903.538,192904237.98415,0
1632150000000,3058.00,3097.95,3031.76,3086.38,146210.459,1632153599999,448855297.09092,168129,74988.376,230288940.43123,0
1632153600000,3086.30,3123.23,3060.19,3091.26,139734.259,1632157199999,432429552.20383,163754,74558.855,230752632.66856,0
1632157200000,3091.25,3114.09,3072.03,3097.42,67812.421,1632160799999,209808017.52169,102419,34404.583,106460014.71270,0
1632160800000,3097.42,3107.20,3008.65,3021.05,134753.027,1632164399999,410877533.34372,165529,62437.223,190429425.84964,0
1632164400000,3021.05,3077.90,2977.00,3073.15,208461.542,1632167999999,630324277.04482,239521,106001.078,320593275.35049,0
1632168000000,3073.14,3083.00,2986.71,3019.58,112361.734,1632171599999,341209180.80359,144790,52033.498,157847950.59216,0
1632171600000,3019.58,3051.00,3008.67,3018.09,66603.347,1632175199999,201874699.90727,104845,31984.693,96949857.66935,0
1632175200000,3018.10,3062.50,2961.55,2993.08,114672.573,1632178799999,345439974.84283,153536,54817.193,165306221.60823,0
1632178800000,2993.08,3016.68,2947.50,2978.34,167511.634,1632182399999,497687405.77519,216056,84137.373,250043092.97110,0
1632182400000,2978.34,2980.00,2805.00,2882.82,494061.614,1632185999999,1424380262.90383,497140,229524.058,661786773.77573,0
1632186000000,2882.82,3000.00,2871.95,2993.30,195927.915,1632189599999,576982018.94433,216877,101755.388,299622975.64571,0
1632189600000,2993.29,3032.80,2979.62,3017.24,125929.706,1632193199999,379441773.84932,152706,65729.777,198083369.28646,0
1632193200000,3017.21,3021.90,2985.10,2998.77,80727.673,1632196799999,242393508.93940,108686,36127.987,108518110.92911,0
1632196800000,2998.77,3023.59,2966.00,2976.33,89298.858,1632200399999,266955088.10770,123097,44588.004,133363658.97779,0
1632200400000,2976.34,3012.23,2951.00,2995.66,106206.633,1632203999999,316030690.89889,129208,54928.448,163456045.81999,0
1632204000000,2996.17,3050.99,2995.14,3038.87,95259.383,1632207599999,288266536.94118,130400,47781.312,144585456.23579,0
1632207600000,3038.71,3074.50,3026.91,3073.97,99971.078,1632211199999,304622489.87655,132273,51830.029,157995828.93825,0
1632211200000,3073.94,3089.36,3055.00,3076.97,101159.238,1632214799999,310815944.18143,137646,50598.189,155496575.07607,0
1632214800000,3076.96,3087.48,3039.03,3050.93,70784.622,1632218399999,216637601.09378,106424,31495.633,96422931.12967,0
1632218400000,3050.93,3108.17,3040.11,3081.74,104007.624,1632221999999,319630400.42481,138595,57148.995,175658616.62951,0
1632222000000,3081.74,3088.90,3055.60,3062.15,74519.705,1632225599999,228816324.14145,110540,35511.481,109053361.73233,0
1632225600000,3062.16,3085.01,3023.00,3024.36,149115.749,1632229199999,454516304.02963,186197,70063.238,213586216.12892,0
1632229200000,3024.36,3060.00,3009.25,3032.28,110804.539,1632232799999,336186464.52257,158607,58797.544,178453599.97371,0
1632232800000,3032.27,3036.25,2965.60,2991.22,162247.021,1632236399999,486318555.49624,221617,75149.721,225267505.09834,0
1632236400000,2990.99,3063.49,2986.22,3035.93,129834.116,1632239999999,392371541.44501,184132,69905.670,211287521.39495,0
1632240000000,3035.94,3049.38,2933.01,2943.88,177191.717,1632243599999,529550256.02106,220819,80991.501,242248450.99278,0
1632243600000,2943.88,2953.62,2875.07,2900.00,311179.377,1632247199999,906155770.71622,334860,150924.368,439572015.40568,0
1632247200000,2898.75,2960.69,2887.62,2899.37,204231.834,1632250799999,595820988.33342,244477,105154.247,306854718.86351,0
1632250800000,2899.36,2918.82,2863.55,2886.63,113994.858,1632254399999,329352128.99766,175217,55711.851,161037339.27757,0
1632254400000,2886.63,2920.60,2750.00,2768.54,421225.644,1632257999999,1185786025.24289,457572,192360.011,541690946.50345,0
1632258000000,2768.50,2881.23,2647.80,2819.36,489027.925,1632261599999,1347778035.96165,532977,239912.251,662218893.71576,0
1632261600000,2819.37,2835.00,2715.00,2723.30,202622.386,1632265199999,563479455.87714,271661,97042.219,270147150.68624,0
1632265200000,2723.27,2773.39,2718.21,2765.48,178490.379,1632268799999,489814809.12630,251652,93563.327,256849993.42130,0
1632268800000,2765.47,2827.00,2736.57,2774.72,184868.735,1632272399999,513484425.10085,231447,92226.117,256123399.83137,0
1632272400000,2774.77,2893.36,2755.46,2868.22,214608.919,1632275999999,609044677.56736,261164,113716.871,322911538.18495,0
1632276000000,2868.22,2876.77,2847.03,2858.78,70280.638,1632279599999,201045434.24219,117773,36031.241,103089260.91625,0
1632279600000,2858.69,2895.82,2857.00,2866.33,85380.237,1632283199999,245428891.56125,138059,43304.089,124506775.35440,0
1632283200000,2866.33,2874.00,2831.56,2842.54,78687.254,1632286799999,224454243.81356,116121,37674.469,107472558.08697,0
1632286800000,2842.55,2893.21,2842.55,2872.33,77990.818,1632290399999,223700819.28080,117610,40189.202,115281677.96388,0
1632290400000,2872.33,2934.00,2852.02,2929.84,112129.996,1632293999999,324821314.64555,145908,62764.535,181888085.02846,0
1632294000000,2929.82,2959.80,2912.86,2941.37,128251.710,1632297599999,376593352.71548,161540,65861.612,193418685.14878,0
1632297600000,2941.37,2956.00,2920.00,2926.01,74380.898,1632301199999,218362574.22200,112231,35817.471,105165800.09178,0
1632301200000,2926.01,2945.00,2905.77,2944.28,78562.847,1632304799999,230033093.16062,120788,39134.242,114647003.84216,0
1632304800000,2944.38,2952.00,2909.40,2929.31,72190.901,1632308399999,211390556.79540,116377,36287.260,106274228.00544,0
1632308400000,2929.30,2937.03,2882.09,2894.73,101571.974,1632311999999,295007792.71586,142847,46485.041,135018686.19063,0
1632312000000,2894.73,2923.83,2881.56,2919.53,77895.390,1632315599999,226092301.86161,127693,41837.185,121443399.21029,0
1632315600000,2919.51,2975.00,2912.60,2949.18,162595.326,1632319199999,479247932.84178,206649,86920.306,256186975.85819,0
1632319200000,2949.17,2967.00,2925.00,2932.99,90865.544,1632322799999,267778388.62433,129045,46958.195,138419026.25632,0
1632322800000,2932.99,3012.54,2932.99,3006.77,174483.348,1632326399999,520154455.24758,219361,95826.903,285699764.32249,0
1632326400000,3006.45,3046.25,2994.83,3041.29,141959.598,1632329999999,429258365.75498,198597,69897.153,211385446.08957,0
1632330000000,3041.30,3054.00,2990.74,3016.17,122969.744,1632333599999,371483890.14479,153696,60107.585,181627862.60191,0
1632333600000,3016.35,3088.88,3003.02,3012.74,300930.347,1632337199999,918697262.30104,308887,151005.078,461076074.14788,0
1632337200000,3012.88,3042.31,2990.00,3022.93,99054.758,1632340799999,299339073.04346,132285,51192.141,154743356.91083,0
1632340800000,3022.79,3036.31,3005.22,3025.46,46692.546,1632344399999,141127813.56923,84757,23291.459,70410803.23887,0
1632344400000,3025.47,3056.85,3011.05,3033.39,52349.383,1632347999999,158847660.52297,94732,25375.884,77016754.75168,0
1632348000000,3033.40,3073.31,3027.25,3068.13,73616.495,1632351599999,224794419.07620,118424,38029.545,116127424.97366,0
1632351600000,3068.00,3078.60,3046.29,3076.62,51976.698,1632355199999,159164078.26454,94846,27609.614,84561861.82108,0
1632355200000,3076.62,3097.75,3039.00,3041.75,116030.377,1632358799999,355775278.74006,154620,58302.196,178836399.51774,0
1632358800000,3041.79,3075.93,3032.77,3069.75,65020.250,1632362399999,198569805.07027,100870,32242.507,98464794.63629,0
1632362400000,3069.75,3086.16,3052.00,3074.99,58761.536,1632365999999,180496103.50556,90165,29809.550,91574501.04959,0
1632366000000,3075.00,3120.57,3065.03,3117.67,102671.166,1632369599999,318339045.20083,147940,58044.268,180016985.76001,0
1632369600000,3117.67,3134.08,3100.01,3112.02,85394.651,1632373199999,266176661.97800,118846,44638.116,139178426.65652,0
1632373200000,3112.01,3134.37,3103.00,3111.99,58588.281,1632376799999,182462129.62599,92933,26149.629,81441752.99705,0
1632376800000,3112.00,3138.50,3095.05,3132.73,62807.630,1632380399999,195624488.03079,98934,32910.967,102549129.94772,0
1632380400000,3132.73,3145.30,3111.26,3143.45,73293.601,1632383999999,229386054.24470,108698,35953.802,112535218.36586,0
1632384000000,3143.71,3147.95,3113.76,3117.43,68420.737,1632387599999,214258097.64436,101410,30948.499,96925277.63795,0
1632387600000,3117.43,3135.55,3104.83,3111.33,64577.170,1632391199999,201385191.28562,99776,32278.865,100685701.05880,0
1632391200000,3111.32,3126.36,3065.00,3085.90,130968.626,1632394799999,404418354.66179,162998,61240.926,189109135.74868,0
1632394800000,3086.00,3091.00,3040.53,3060.35,95151.324,1632398399999,291459636.85346,133837,45526.505,139477828.84163,0
1632398400000,3060.14,3094.54,3046.69,3068.43,92425.818,1632401999999,283763503.38990,131520,48529.285,149020681.14982,0
1632402000000,3068.43,3122.84,3061.43,3110.20,98289.055,1632405599999,304253189.72829,140164,50804.289,157295754.82253,0
1632405600000,3110.20,3141.78,3105.36,3133.83,81430.466,1632409199999,254472779.84941,119966,42317.641,132258953.59759,0
1632409200000,3133.83,3138.00,3082.72,3091.53,88625.854,1632412799999,275533442.42604,121414,42131.963,131003072.10663,0
1632412800000,3091.53,3116.21,3084.05,3101.12,93330.497,1632416399999,289341967.91560,108929,48372.374,149939101.80410,0
1632416400000,3101.11,3173.99,3101.11,3161.71,164140.514,1632419999999,516870970.91638,192701,85343.405,268658047.95161,0
1632420000000,3161.73,3172.69,3126.01,3144.37,113208.140,1632423599999,355853653.25651,124091,53489.569,168170274.35496,0
1632423600000,3144.37,3156.49,3135.32,3145.54,32113.143,1632427199999,101056613.33752,59103,15336.005,48266856.64466,0
1632427200000,3145.54,3149.17,3118.38,3138.24,43757.538,1632430799999,137011054.12604,66424,20807.960,65170395.59973,0
1632430800000,3138.24,3147.82,3129.05,3142.64,27923.382,1632434399999,87687860.80766,52349,13304.436,41780601.31709,0
1632434400000,3142.40,3161.74,3120.00,3137.81,71813.081,1632437999999,225395767.88047,102864,34044.632,106854704.62896,0
1632438000000,3137.71,3155.23,3120.95,3150.70,54915.941,1632441599999,172303932.45471,82055,27411.893,86016371.42375,0
1632441600000,3150.70,3157.50,3123.99,3125.63,53197.645,1632445199999,167045283.69024,85089,25429.134,79862632.72185,0
1632445200000,3125.62,3136.58,3086.35,3095.40,69819.238,1632448799999,217422830.51151,97275,31760.606,98959568.70003,0
1632448800000,3095.73,3107.74,3080.37,3100.70,58618.861,1632452399999,181384762.22538,90067,32404.341,100286949.07031,0
1632452400000,3100.70,3112.00,3068.00,3073.39,61098.570,1632455999999,188891744.62603,88541,26970.153,83434092.04031,0
1632456000000,3073.39,3086.91,3054.40,3077.89,57573.784,1632459599999,176886494.44453,88403,27778.335,85352856.39113,0
1632459600000,3077.89,3081.48,3036.73,3071.81,83429.655,1632463199999,255110371.11888,111399,42204.947,129087697.85326,0
1632463200000,3071.81,3094.39,3056.27,3057.09,65134.851,1632466799999,200392009.36937,93562,32959.142,101408524.52195,0
1632466800000,3057.08,3116.36,3054.15,3086.18,145402.633,1632470399999,450068211.45853,170238,78707.710,243600881.83708,0
1632470400000,3086.27,3112.05,3042.00,3055.11,101735.066,1632473999999,313906676.49658,131653,46984.068,145042391.71628,0
1632474000000,3055.10,3059.46,2852.23,2858.98,678379.701,1632477599999,1986718759.74685,692313,324107.373,948859200.42362,0
1632477600000,2859.29,2903.99,2812.00,2832.91,350286.397,1632481199999,1001347582.90114,385515,171085.823,489382433.68073,0
1632481200000,2833.15,2849.81,2731.00,2825.44,475830.908,1632484799999,1327911467.56792,514794,236824.367,661143802.89914,0
1632484800000,2825.89,2848.79,2791.13,2804.09,196513.134,1632488399999,553674481.59053,228856,96989.002,273370210.49581,0
1632488400000,2804.08,2875.85,2765.00,2860.20,274424.299,1632491999999,774682922.92723,297059,140982.116,398058766.25101,0
1632492000000,2860.20,2939.00,2854.47,2895.00,304284.800,1632495599999,882437045.71385,315595,157191.324,455983562.44254,0
1632495600000,2895.00,2903.09,2840.10,2874.24,153310.360,1632499199999,440366625.89350,178347,75601.357,217198874.09361,0
1632499200000,2874.05,2913.66,2865.28,2903.32,101239.331,1632502799999,292507215.55390,134451,51358.822,148422592.98884,0
1632502800000,2903.48,2903.48,2856.72,2879.57,96520.519,1632506399999,277859137.60477,122378,47035.673,135378820.64295,0
1632506400000,2879.57,2909.53,2873.69,2890.73,61037.797,1632509999999,176724676.55972,94952,31691.491,91751909.35977,0
1632510000000,2890.74,2922.00,2882.00,2899.83,62387.663,1632513599999,180840509.71436,91629,30727.795,89084530.60354,0
1632513600000,2899.83,2950.00,2897.38,2942.40,85935.162,1632517199999,251695552.85887,117618,48935.423,143370930.57192,0
1632517200000,2942.39,2979.44,2934.02,2956.15,79898.697,1632520799999,236531721.31396,112751,40987.967,121346705.45272,0
1632520800000,2956.15,2966.88,2941.00,2955.46,44200.375,1632524399999,130583683.52594,75094,22444.291,66321782.36278,0
1632524400000,2955.29,2959.51,2905.05,2926.37,68547.552,1632527999999,200796099.19955,91015,31199.141,91406571.37230,0
1632528000000,2926.36,2954.74,2908.82,2942.02,71812.910,1632531599999,210608089.07409,107505,35862.371,105194447.40232,0
1632531600000,2942.02,2947.03,2870.82,2909.63,100640.207,1632535199999,291985488.91383,130540,49702.392,144235414.07393,0
1632535200000,2909.86,2929.38,2891.62,2895.12,65686.385,1632538799999,191310804.40119,88762,31215.128,90914928.75446,0
1632538800000,2895.12,2927.38,2892.94,2910.56,55582.128,1632542399999,161816911.78631,86106,29706.357,86476012.46755,0
1632542400000,2910.48,2943.51,2910.47,2928.34,49841.870,1632545999999,146103951.03574,79687,28127.751,82449707.20658,0
1632546000000,2928.33,2941.88,2902.10,2905.90,65657.471,1632549599999,191657700.56124,86093,32462.708,94773749.32607,0
1632549600000,2906.11,2935.40,2903.08,2929.56,43169.337,1632553199999,126034231.75155,72978,20847.768,60870408.80266,0
1632553200000,2929.56,2931.44,2880.00,2885.27,84448.172,1632556799999,244976752.11988,103376,38473.897,111622204.03368,0
1632556800000,2885.27,2921.00,2800.00,2906.17,341872.412,1632560399999,975182964.86902,347058,173914.142,496365398.99389,0
1632560400000,2906.21,2950.00,2884.59,2937.56,168509.059,1632563999999,491444435.67150,194073,86356.304,251918751.84045,0
1632564000000,2937.56,2967.32,2931.00,2937.90,85161.543,1632567599999,251159774.15623,117796,43954.438,129662704.74669,0
1632567600000,2937.89,2937.89,2889.71,2911.82,99255.272,1632571199999,288816232.66260,130118,49131.227,142974357.76557,0
1632571200000,2911.82,2923.18,2896.83,2902.70,61798.127,1632574799999,179794066.54894,94771,29930.266,87096258.88615,0
1632574800000,2902.70,2943.86,2890.02,2901.40,89003.554,1632578399999,259433186.24181,126395,43998.050,128267263.82484,0
1632578400000,2901.41,2915.00,2850.00,2870.53,158989.716,1632581999999,457609226.86415,189937,74496.061,214449974.98835,0
1632582000000,2870.53,2944.52,2845.00,2920.85,187003.455,1632585599999,543027429.90383,228575,101750.137,295600327.96461,0
1632585600000,2920.86,2931.56,2848.78,2899.29,193876.494,1632589199999,559241236.08254,233271,91738.050,264653836.57480,0
1632589200000,2899.28,2911.62,2887.36,2897.12,38888.311,1632592799999,112795079.95201,73722,19125.792,55482401.86318,0
1632592800000,2897.12,2915.14,2882.59,2896.04,48280.312,1632596399999,139879803.83548,80186,23811.130,68990347.17390,0
1632596400000,2896.03,2928.00,2887.08,2916.11,38580.775,1632599999999,112345212.02969,70986,19565.431,56972974.21011,0
1632600000000,2916.11,2939.44,2898.57,2918.94,43625.724,1632603599999,127380100.84380,80270,22082.759,64474613.76483,0
1632603600000,2918.94,2923.47,2891.36,2912.18,39202.672,1632607199999,113955353.48696,71582,18709.478,54382718.44699,0
1632607200000,2912.18,2940.71,2910.00,2931.99,40718.522,1632610799999,119250165.62163,68539,21978.415,64370968.30424,0
1632610800000,2932.00,2946.72,2904.57,2921.08,62868.628,1632614399999,184043520.99649,95269,32494.146,95156628.41925,0
1632614400000,2921.08,2930.94,2871.34,2894.95,98505.558,1632617999999,285228159.77048,127959,43154.599,124989081.62020,0
1632618000000,2895.07,2902.74,2860.05,2874.99,63515.035,1632621599999,182899788.26571,98195,29734.604,85644913.54846,0
1632621600000,2874.86,2877.00,2842.85,2855.53,86772.581,1632625199999,247976123.20377,120872,43303.037,123769688.71848,0
1632625200000,2855.53,2881.77,2840.24,2864.31,73222.540,1632628799999,209630800.00965,100569,37245.346,106647097.51191,0
1632628800000,2864.32,2864.73,2817.56,2846.65,96012.234,1632632399999,272470001.90027,129197,44224.956,125514169.13203,0
1632632400000,2846.53,2865.93,2828.05,2837.80,72805.112,1632635999999,207169879.51588,106176,36780.610,104676491.84371,0
1632636000000,2837.80,2847.82,2811.92,2813.84,73854.300,1632639599999,209051959.25654,112020,34599.040,97970460.45972,0
1632639600000,2813.60,2834.64,2737.20,2771.90,319192.961,1632643199999,886483704.24793,340378,157960.418,438702022.64825,0
1632643200000,2771.67,2798.00,2737.19,2784.78,201483.429,1632646799999,558233618.27947,233597,98692.050,273469834.23933,0
1632646800000,2784.77,3031.00,2777.46,2980.99,437191.132,1632650399999,1274723946.71899,484632,233046.301,679214469.51870,0
1632650400000,2981.00,3008.01,2930.09,2951.15,211277.035,1632653999999,626736376.73384,228239,106139.863,314890923.22749,0
1632654000000,2951.14,2984.74,2950.90,2973.02,70672.972,1632657599999,209720049.98750,98836,37220.714,110465610.17153,0
1632657600000,2972.98,3028.48,2972.97,3008.91,124002.368,1632661199999,372492088.07622,168600,66644.019,200214416.91831,0
1632661200000,3008.75,3019.11,2980.00,3000.77,74166.464,1632664799999,222180509.57571,105495,35669.726,106873480.99562,0
1632664800000,3000.76,3042.50,2988.30,3028.58,116791.429,1632668399999,351833537.97481,142130,64627.739,194746850.93127,0
1632668400000,3028.56,3056.32,3014.22,3051.00,88374.468,1632671999999,268232492.27285,122554,46526.938,141268418.00310,0
1632672000000,3051.22,3074.00,3027.75,3035.10,102777.310,1632675599999,313807225.35863,147648,50082.934,152945796.88402,0
1632675600000,3035.11,3058.20,3030.00,3036.27,42624.667,1632679199999,129739908.27734,73056,20682.294,62955696.76265,0
1632679200000,3035.85,3057.43,3035.25,3040.42,35917.300,1632682799999,109442472.59805,59371,18837.734,57398586.79871,0
1632682800000,3040.66,3070.88,3036.35,3057.16,40044.287,1632686399999,122359959.45525,68302,22670.948,69291291.40142,0
1632686400000,3057.16,3099.99,3057.16,3086.63,83453.300,1632689999999,257148889.50482,116470,46191.968,142338920.05487,0
1632690000000,3086.69,3090.94,3063.00,3084.42,28631.182,1632693599999,88065923.77626,54587,12955.651,39861902.11706,0
1632693600000,3084.42,3116.84,3013.00,3017.39,109994.106,1632697199999,337703205.12805,144973,50524.084,155370838.39520,0
1632697200000,3017.39,3064.64,3008.89,3057.63,113022.198,1632700799999,343077179.93238,148709,60547.933,183826098.86347,0
1632700800000,3057.62,3146.00,3026.75,3136.59,117329.168,1632704399999,362219878.67617,172156,64233.357,198338833.47632,0
1632704400000,3136.60,3163.00,3118.94,3158.34,105417.370,1632707999999,331424702.06064,146121,55942.421,175937612.47788,0
1632708000000,3158.53,3163.90,3111.84,3138.49,83464.555,1632711599999,261811429.95906,111087,39640.315,124354449.00764,0
1632711600000,3138.49,3148.19,3106.63,3130.00,49660.540,1632715199999,155373779.04549,85290,23840.056,74608733.89138,0
1632715200000,3130.02,3147.26,3113.00,3120.72,67585.365,1632718799999,211532981.92100,88203,26411.112,82630688.86249,0
1632718800000,3120.71,3137.00,3115.13,3128.52,39379.370,1632722399999,123132904.82979,67835,20181.133,63116211.79287,0
1632722400000,3128.53,3148.80,3086.34,3090.15,83359.918,1632725999999,260058739.31826,113195,39821.238,124319420.39060,0
1632726000000,3089.72,3109.40,3072.98,3090.66,84596.782,1632729599999,261531973.28984,122153,42503.049,131444388.11882,0
1632729600000,3090.21,3118.31,3086.00,3108.53,56380.658,1632733199999,174890866.77507,91061,29151.720,90447541.63932,0
1632733200000,3108.53,3136.85,3077.41,3089.14,108452.589,1632736799999,336694233.90124,148216,53389.225,165795094.38515,0
1632736800000,3089.21,3115.98,3084.09,3099.38,56342.409,1632740399999,174763654.49851,90362,28217.147,87517927.29087,0
1632740400000,3099.39,3110.98,3075.21,3091.61,62168.688,1632743999999,192050152.20890,91172,29862.119,92261831.14119,0
1632744000000,3091.62,3099.91,3055.06,3072.96,111246.643,1632747599999,341686506.14684,138739,54063.689,166074675.40323,0
1632747600000,3072.82,3089.96,3054.00,3068.19,60315.584,1632751199999,185259099.62616,93075,31307.119,96182523.12938,0
1632751200000,3068.20,3127.00,3031.81,3050.00,177537.584,1632754799999,545390887.29144,214216,84250.618,258979299.41703,0
1632754800000,3049.99,3062.90,3030.00,3058.11,95637.631,1632758399999,291443848.40246,131930,49464.745,150767117.92747,0
1632758400000,3058.09,3061.00,2981.50,3007.91,156351.541,1632761999999,472422777.38368,184383,75533.082,228340338.09132,0
1632762000000,3007.94,3028.00,2986.04,2999.39,82004.165,1632765599999,246432652.39944,126087,39808.748,119663115.86779,0
1632765600000,2999.40,3012.00,2982.36,2999.53,48453.077,1632769199999,145325193.51200,81592,23939.239,71810020.20277,0
1632769200000,2999.53,3007.68,2983.36,2992.24,38659.068,1632772799999,115906358.16387,66976,19999.070,59972404.94558,0
1632772800000,2992.24,2992.24,2950.66,2952.96,95642.911,1632776399999,283731588.28264,128927,43453.533,128898110.49642,0
1632776400000,2952.95,2997.99,2942.00,2994.15,55499.567,1632779999999,164759026.38821,85684,28847.630,85684026.81403,0
1632780000000,2994.06,3026.55,2979.00,3000.80,67951.860,1632783599999,204069928.02563,96882,34902.170,104838158.18048,0
1632783600000,3000.81,3003.79,2920.22,2923.60,123781.576,1632787199999,365872757.01106,157620,56043.815,165694238.83726,0
1632787200000,2923.59,2954.46,2901.42,2930.18,122158.127,1632790799999,357518851.72034,159663,63187.182,185006980.63219,0
1632790800000,2930.34,2947.19,2891.04,2935.15,77151.832,1632794399999,225433275.98914,115240,36727.491,107358237.93001,0
1632794400000,2935.17,2958.81,2921.00,2937.17,53246.572,1632797999999,156641297.10686,82259,27586.985,81174618.41085,0
1632798000000,2937.17,2952.00,2929.04,2947.00,34769.453,1632801599999,102284530.43360,64565,19793.122,58229043.03725,0
1632801600000,2946.99,2969.00,2940.71,2958.98,59301.397,1632805199999,175325261.42241,76202,31725.591,93782489.74215,0
1632805200000,2958.98,2964.70,2933.40,2941.66,57566.671,1632808799999,169658214.52483,77681,25440.606,74980849.82740,0
1632808800000,2941.57,2947.42,2903.07,2929.19,78011.741,1632812399999,228183655.29425,109609,37644.942,110110207.23713,0
1632812400000,2929.06,2935.14,2880.64,2893.27,127307.023,1632815999999,368930789.52605,150643,60586.604,175594788.55719,0
1632816000000,2893.28,2937.73,2874.10,2907.12,188928.381,1632819599999,548317224.69891,210506,97491.878,283046341.84312,0
1632819600000,2906.93,2930.00,2889.50,2909.36,81435.252,1632823199999,237252536.73995,113989,41562.845,121105210.39623,0
1632823200000,2909.36,2918.25,2885.00,2900.66,74392.425,1632826799999,215791766.49362,102615,35891.802,104115946.53860,0
1632826800000,2900.66,2940.00,2894.65,2925.91,81044.746,1632830399999,236579629.88093,108500,45044.157,131526685.52882,0
1632830400000,2925.90,2933.13,2891.82,2898.70,78699.772,1632833999999,229222724.41324,100622,35833.341,104394640.78107,0
1632834000000,2898.70,2960.20,2894.00,2913.37,233149.277,1632837599999,682318176.85520,248929,118946.209,348120175.55383,0
1632837600000,2913.37,2918.55,2840.00,2860.90,241303.585,1632841199999,692803861.04996,255071,111978.611,321515393.78711,0
1632841200000,2860.89,2867.77,2837.14,2842.28,88091.627,1632844799999,251302008.18587,118921,40883.764,116661454.43475,0
1632844800000,2842.28,2871.48,2811.00,2819.22,137413.381,1632848399999,390281430.25381,164446,66125.950,187837943.95626,0
1632848400000,2819.22,2834.69,2801.00,2828.08,100144.588,1632851999999,282298308.77417,122181,50774.530,143146600.43382,0
1632852000000,2828.08,2854.94,2804.19,2834.35,91906.263,1632855599999,260211180.81611,112113,43445.553,123022022.71687,0
1632855600000,2834.34,2854.67,2816.52,2836.86,66058.106,1632859199999,187473508.11714,85682,36148.524,102592417.27215,0
1632859200000,2836.52,2890.00,2834.09,2860.95,109146.581,1632862799999,313080295.47068,137567,61182.379,175504861.87908,0
1632862800000,2860.96,2882.45,2859.50,2880.97,36372.293,1632866399999,104455081.62901,59520,18281.186,52503695.77408,0
1632866400000,2880.97,2882.95,2829.00,2833.14,46405.121,1632869999999,132391966.54321,67717,19943.829,56917950.02087,0
1632870000000,2833.33,2847.77,2781.00,2803.50,105092.548,1632873599999,295239584.92631,122456,47067.836,132289417.97901,0
1632873600000,2803.34,2860.00,2788.37,2843.49,136722.926,1632877199999,386145226.36489,164656,72205.508,203978814.06770,0
1632877200000,2843.40,2870.00,2828.69,2850.33,70759.905,1632880799999,201567083.67590,97338,36352.416,103598684.70908,0
1632880800000,2850.33,2879.99,2849.67,2865.93,66004.859,1632884399999,189206488.84101,93386,31607.828,90612816.43757,0
1632884400000,2865.93,2900.00,2851.00,2895.49,74263.620,1632887999999,213599628.75716,100450,43036.309,123839130.47396,0
1632888000000,2895.49,2933.00,2888.31,2906.50,96277.540,1632891599999,280316053.78289,121904,50274.686,146403635.85002,0
1632891600000,2906.50,2916.04,2887.43,2908.61,61092.624,1632895199999,177246888.78775,77796,31017.651,90015077.01316,0
1632895200000,2908.61,2930.00,2898.26,2926.44,52068.290,1632898799999,151653178.31745,74880,30028.423,87481011.49838,0
1632898800000,2926.43,2929.06,2912.63,2922.38,28986.577,1632902399999,84662337.15800,51676,13853.666,40468145.77993,0
1632902400000,2922.24,2928.01,2905.30,2916.36,39530.945,1632905999999,115234098.05115,64323,19277.183,56205514.24547,0
1632906000000,2916.35,2916.36,2893.33,2909.45,60035.314,1632909599999,174220238.62525,80852,28109.747,81588914.95711,0
1632909600000,2909.44,2949.00,2906.05,2926.57,104120.544,1632913199999,305130822.57611,138641,54391.455,159429559.28754,0
1632913200000,2926.52,2937.24,2913.27,2931.46,50434.958,1632916799999,147412012.35139,75371,24792.756,72469663.19754,0
1632916800000,2931.54,2948.22,2891.54,2908.89,113525.565,1632920399999,331327989.91171,139586,53361.548,155750259.80112,0
1632920400000,2908.97,2924.86,2893.60,2916.53,89426.842,1632923999999,260129059.15043,116744,45937.472,133662398.72568,0
1632924000000,2916.57,2932.32,2911.00,2923.47,62899.988,1632927599999,183693787.94000,87045,31873.168,93093338.40398,0
1632927600000,2923.47,2931.88,2850.18,2860.34,156777.249,1632931199999,452267617.16723,169261,68980.271,198996278.36739,0
1632931200000,2860.24,2871.18,2835.00,2843.03,111207.803,1632934799999,317149791.44436,130453,52757.675,150522603.13407,0
1632934800000,2843.03,2850.96,2810.51,2812.88,83673.290,1632938399999,236894021.12577,107380,37831.714,107146103.11935,0
1632938400000,2812.88,2831.53,2801.00,2816.52,94420.788,1632941999999,265889146.22850,119586,47390.318,133491120.52824,0
1632942000000,2816.52,2830.80,2803.04,2808.87,50072.736,1632945599999,140971490.06856,77919,24622.462,69331230.91532,0
1632945600000,2808.87,2825.10,2780.00,2820.91,108467.730,1632949199999,303560174.51358,134926,53333.257,149309500.19327,0
1632949200000,2820.90,2833.28,2803.49,2820.07,47994.409,1632952799999,135269247.18274,71783,25065.801,70660242.17778,0
1632952800000,2820.07,2844.00,2811.13,2835.79,59509.599,1632956399999,168284564.75777,77045,30120.612,85208136.81522,0
1632956400000,2835.78,2853.14,2830.00,2848.38,38043.764,1632959999999,108094038.64190,63418,19842.509,56387046.93154,0
1632960000000,2848.38,2937.00,2835.29,2931.56,150308.600,1632963599999,433859275.47896,184100,82866.008,239322013.84080,0
1632963600000,2931.57,2989.00,2915.77,2959.95,166661.695,1632967199999,492920457.67586,208483,85292.417,252247443.93132,0
1632967200000,2960.24,2993.00,2956.20,2990.47,62042.900,1632970799999,184356389.69231,95325,33986.237,101022759.71278,0
1632970800000,2990.46,3037.93,2971.70,3027.48,126650.336,1632974399999,380063154.72104,170598,70721.922,212311223.62198,0
1632974400000,3027.48,3049.30,3015.50,3018.65,102735.057,1632977999999,311507767.51861,136091,47385.684,143708225.38434,0
1632978000000,3018.65,3040.75,3018.38,3028.03,46125.441,1632981599999,139610520.68201,75510,24218.174,73320234.64434,0
1632981600000,3028.15,3044.44,3018.52,3020.67,50977.032,1632985199999,154491434.03086,77086,24721.336,74949842.44826,0
1632985200000,3020.55,3025.86,2994.00,3001.84,92772.660,1632988799999,278832294.76760,113645,43211.912,129884186.96561,0
1632988800000,3001.85,3013.17,2958.00,2975.89,130256.391,1632992399999,388006600.50259,157490,58505.729,174341551.27694,0
1632992400000,2975.89,2993.47,2966.67,2980.32,70852.678,1632995999999,211283880.57237,101783,36734.080,109569768.36332,0
1632996000000,2980.62,3005.95,2938.92,2950.78,93204.830,1632999599999,277263720.73354,135316,43192.976,128579195.01518,0
1632999600000,2950.80,2966.96,2944.11,2962.71,79004.802,1633003199999,233598343.62801,105981,41067.304,121438075.45160,0
1633003200000,2962.72,3030.89,2958.97,3007.45,138830.853,1633006799999,416308828.41049,175444,71984.869,215849855.74669,0
1633006800000,3007.45,3015.50,2964.29,2973.33,124423.539,1633010399999,372203778.60502,146216,60362.508,180670418.83694,0
1633010400000,2973.22,2984.73,2951.24,2977.68,82805.667,1633013999999,245892921.01053,113858,39844.308,118365512.94438,0
1633014000000,2977.69,3014.00,2967.94,2984.98,111594.578,1633017599999,333900794.36508,133434,56222.960,168208720.35612,0
1633017600000,2984.98,2997.00,2963.40,2982.11,72313.351,1633021199999,215234910.30988,101985,37153.943,110599629.12775,0
1633021200000,2982.12,3004.76,2973.85,2993.89,69513.367,1633024799999,207907206.35395,97665,36146.162,108130549.09259,0
1633024800000,2993.89,3047.00,2989.51,3035.24,99994.649,1633028399999,302053542.76950,136339,55725.076,168316289.44561,0
1633028400000,3035.25,3042.59,2990.06,2990.86,67064.986,1633031999999,202237688.87974,100649,28916.480,87231580.51692,0
1633032000000,2990.92,3014.10,2953.46,2970.77,88005.478,1633035599999,262198491.59606,119395,42658.236,127127769.49229,0
1633035600000,2970.68,3008.89,2965.00,3003.02,43350.448,1633039199999,129414872.90136,68113,25008.711,74666842.81675,0
1633039200000,3003.02,3020.93,2991.75,3002.12,43774.445,1633042799999,131557719.15188,72867,20472.324,61547622.90454,0
1633042800000,3002.11,3011.22,2982.56,2999.45,45838.114,1633046399999,137410549.82652,70687,21025.360,63039010.93343,0
1633046400000,2999.45,3040.54,2995.88,3017.92,95715.822,1633049999999,288914476.10388,126679,49047.025,148063466.09128,0
1633050000000,3017.91,3028.59,2996.00,3020.45,55313.076,1633053599999,166590866.79094,86086,26290.355,79204065.04211,0
1633053600000,3020.45,3028.17,2974.77,2987.79,62175.951,1633057199999,186390674.89314,91588,27698.117,83054891.35843,0
1633057200000,2987.80,3009.95,2967.10,3000.19,59710.815,1633060799999,178806033.16764,92142,30610.488,91694166.96088,0
1633060800000,3000.52,3017.42,2987.00,2998.30,47804.664,1633064399999,143431966.07552,76472,24755.365,74292882.53308,0
1633064400000,2998.43,3019.44,2990.33,3015.94,44263.843,1633067999999,133186735.93101,68084,23985.138,72173509.12166,0
1633068000000,3016.00,3028.00,3003.31,3024.32,59414.520,1633071599999,179266801.36064,85978,29682.738,89577434.36054,0
1633071600000,3024.32,3096.95,3013.00,3089.65,184722.048,1633075199999,565997871.65792,214769,103756.755,317851015.86206,0
1633075200000,3089.78,3125.00,3089.77,3120.04,145923.440,1633078799999,453285444.38846,169168,75673.722,235078336.09308,0
1633078800000,3119.89,3137.12,3107.18,3114.04,83554.421,1633082399999,260577338.67043,108921,42877.630,133767572.12051,0
1633082400000,3114.05,3250.00,3105.50,3205.78,389530.879,1633085999999,1242072818.21237,410068,213047.571,679401881.09881,0
1633086000000,3205.94,3248.16,3200.01,3235.38,131916.895,1633089599999,425619126.05412,174336,68909.180,222361213.87307,0
1633089600000,3235.38,3279.91,3218.01,3222.29,179277.036,1633093199999,582229088.21058,210341,87134.868,283032568.50227,0
1633093200000,3222.28,3233.74,3200.00,3200.24,88693.580,1633096799999,285429288.80229,109093,39784.109,128072365.36070,0
1633096800000,3200.22,3225.92,3176.06,3211.55,134765.653,1633100399999,431515990.54853,153379,66124.365,211758592.52672,0
1633100400000,3211.55,3241.41,3205.64,3235.99,74738.299,1633103999999,241093747.46418,102212,40482.929,130610688.71053,0
1633104000000,3235.99,3277.99,3222.88,3275.01,117129.760,1633107599999,381018003.18514,147859,63766.345,207467018.44538,0
1633107600000,3275.01,3285.00,3259.81,3274.43,61571.154,1633111199999,201376236.29797,94236,29817.636,97555846.07272,0
1633111200000,3274.43,3298.88,3253.00,3291.32,75583.793,1633114799999,248033715.82040,112137,38845.895,127532423.03791,0
1633114800000,3291.32,3321.00,3282.10,3296.80,75615.770,1633118399999,249382917.70134,105830,40133.059,132402900.29156,0
1633118400000,3296.82,3315.00,3275.17,3289.32,74087.337,1633121999999,244016203.37694,94810,38029.005,125290249.35218,0
1633122000000,3289.33,3331.56,3280.72,3323.66,67641.511,1633125599999,224056272.71117,98707,37330.921,123674596.15605,0
1633125600000,3323.84,3325.60,3270.00,3285.97,69376.908,1633129199999,228657424.25375,102221,32387.852,106708101.63389,0
1633129200000,3285.96,3309.95,3279.18,3308.58,35675.001,1633132799999,117502306.66739,56112,19307.753,63597661.42554,0
1633132800000,3308.59,3318.60,3273.82,3293.72,68741.903,1633136399999,226260688.39092,101933,32353.813,106487459.90730,0
1633136400000,3293.72,3345.00,3282.41,3296.07,92686.604,1633139999999,307434309.25384,121767,47047.388,156070917.49597,0
1633140000000,3296.07,3309.95,3286.01,3290.21,37302.840,1633143599999,122977203.11540,61555,19745.357,65099587.78680,0
1633143600000,3290.21,3295.47,3261.34,3267.18,51315.895,1633147199999,168148729.35414,76825,23064.105,75598088.19960,0
1633147200000,3267.34,3280.00,3257.05,3272.44,37596.295,1633150799999,122866328.64084,61263,19269.414,62990253.26377,0
1633150800000,3272.80,3298.00,3265.58,3280.01,44480.473,1633154399999,146081380.27836,62017,21976.944,72175293.74338,0
1633154400000,3280.15,3293.35,3272.14,3283.52,31039.223,1633157999999,101856276.55254,51952,15639.604,51332380.83049,0
1633158000000,3283.39,3292.97,3276.00,3279.07,35313.514,1633161599999,115965634.84081,55801,18219.690,59839510.89537,0
1633161600000,3279.14,3289.76,3263.17,3284.40,39519.140,1633165199999,129444938.09556,69338,19409.201,63582383.68701,0
1633165200000,3284.61,3319.00,3281.70,3299.20,55229.053,1633168799999,182312627.70564,83467,27900.788,92120296.48870,0
1633168800000,3299.19,3299.53,3276.02,3284.60,37240.709,1633172399999,122343819.69315,61980,18236.574,59913889.60322,0
1633172400000,3284.60,3299.88,3267.00,3296.35,40370.476,1633175999999,132552453.03291,66682,20495.872,67301688.46169,0
1633176000000,3296.35,3309.90,3288.43,3299.86,45984.016,1633179599999,151748289.37005,73919,22056.325,72796151.50476,0
1633179600000,3299.86,3350.00,3292.93,3313.60,131691.500,1633183199999,436938113.30054,167507,69910.084,231993470.97068,0
1633183200000,3313.59,3376.92,3312.43,3367.63,140008.706,1633186799999,467969339.65175,171357,74472.815,249023255.60461,0
1633186800000,3367.63,3399.00,3356.99,3386.40,109894.509,1633190399999,371185811.74829,149541,56573.507,191099316.60711,0
1633190400000,3386.26,3434.69,3370.17,3433.65,138793.179,1633193999999,472720737.87939,176094,72245.313,246137585.33598,0
1633194000000,3433.65,3446.50,3416.09,3429.01,78073.458,1633197599999,267990063.89399,111760,39752.243,136476110.96154,0
1633197600000,3429.02,3443.96,3410.00,3438.16,58386.582,1633201199999,200202562.50244,82350,28674.311,98348701.01869,0
1633201200000,3438.03,3467.29,3436.71,3467.02,61940.315,1633204799999,213561161.31140,93061,31175.514,107526726.66494,0
1633204800000,3467.02,3468.00,3420.44,3426.01,54955.551,1633208399999,188877455.40946,83787,26555.051,91268631.24077,0
1633208400000,3426.01,3450.00,3425.48,3447.56,24018.412,1633211999999,82548183.06471,52520,12248.336,42102527.06248,0
1633212000000,3447.57,3471.58,3422.09,3423.22,58863.368,1633215599999,202939536.55467,80677,27623.738,95262721.70751,0
1633215600000,3423.21,3434.78,3365.01,3387.25,113893.164,1633219199999,386084958.86646,140543,52300.642,177281470.70251,0
1633219200000,3387.24,3412.00,3340.00,3364.77,107293.306,1633222799999,362501964.32616,142513,49549.166,167517034.79200,0
1633222800000,3364.88,3398.00,3360.00,3388.07,57735.957,1633226399999,195070742.83595,80642,29196.080,98670707.56835,0
1633226400000,3388.36,3425.00,3384.52,3399.49,58067.515,1633229999999,198057741.59526,90073,29121.528,99325332.23899,0
1633230000000,3399.50,3408.69,3381.18,3405.72,43844.365,1633233599999,148750445.12354,71912,23293.783,79044003.84840,0
1633233600000,3405.81,3409.69,3392.44,3398.68,27078.554,1633237199999,92090858.59959,54485,13317.263,45297561.69298,0
1633237200000,3398.68,3427.66,3394.20,3418.65,38984.978,1633240799999,133106990.40511,72842,19676.356,67187275.38791,0
1633240800000,3418.65,3419.06,3404.06,3412.53,28186.490,1633244399999,96140139.92055,61789,13825.306,47159051.27996,0
1633244400000,3412.49,3413.43,3387.75,3392.92,32904.905,1633247999999,111797596.03100,64008,14333.817,48705028.37572,0
1633248000000,3392.92,3414.84,3389.50,3392.19,32070.364,1633251599999,109087164.81338,63074,16793.077,57122336.57379,0
1633251600000,3392.20,3394.50,3370.00,3391.65,61844.291,1633255199999,209150520.38065,93948,29539.482,99911591.35675,0
1633255200000,3391.58,3408.00,3378.80,3391.15,39031.142,1633258799999,132504192.54855,70745,19436.652,65985679.48924,0
1633258800000,3391.23,3422.97,3386.45,3414.11,44835.882,1633262399999,152868794.85837,76497,23097.159,78761129.22683,0
1633262400000,3414.11,3425.75,3401.07,3408.70,36085.455,1633265999999,123192372.04739,63114,17838.839,60914000.08512,0
1633266000000,3408.71,3448.66,3401.53,3436.44,75060.521,1633269599999,257556951.61372,108848,40012.521,137290225.46692,0
1633269600000,3436.45,3440.44,3415.22,3425.41,38829.526,1633273199999,133072022.19600,65142,18375.335,62980313.08424,0
1633273200000,3425.41,3428.00,3392.65,3403.82,48685.619,1633276799999,165867447.03338,81239,21509.746,73291765.77075,0
1633276800000,3403.81,3427.49,3400.45,3419.88,41351.698,1633280399999,141209414.48422,72001,22264.326,76033543.13755,0
1633280400000,3419.87,3488.00,3403.58,3465.15,127153.575,1633283999999,438374297.51281,152820,68784.864,237222378.60017,0
1633284000000,3465.47,3487.30,3442.50,3464.69,96486.781,1633287599999,334724246.41626,140527,45780.592,158833250.56251,0
1633287600000,3464.69,3489.22,3461.58,3468.50,39701.568,1633291199999,137991066.22862,66267,20896.386,72637833.31488,0
1633291200000,3468.79,3474.31,3421.53,3422.22,53782.448,1633294799999,185484424.27358,82424,23249.826,80201468.68116,0
1633294800000,3422.22,3427.53,3381.23,3392.26,88534.628,1633298399999,301071926.82138,125926,42413.018,144261967.44985,0
1633298400000,3392.25,3435.68,3388.00,3409.03,60929.885,1633301999999,208004671.50855,93128,29186.427,99651194.67229,0
1633302000000,3409.32,3434.44,3400.06,3418.25,35525.156,1633305599999,121478269.41199,66965,18459.786,63128646.08034,0
1633305600000,3418.21,3426.35,3362.07,3367.84,65757.550,1633309199999,223207345.93679,104410,28704.918,97470975.49936,0
1633309200000,3368.14,3397.96,3350.00,3376.43,74517.064,1633312799999,251331718.30631,111646,36823.180,124226722.13577,0
1633312800000,3376.62,3382.54,3351.00,3360.44,56632.336,1633316399999,190600353.25456,89832,28326.797,95363474.39188,0
1633316400000,3360.43,3364.52,3320.00,3336.47,84428.271,1633319999999,282235116.01919,120883,39631.005,132515285.24008,0
1633320000000,3336.47,3363.75,3321.45,3355.41,77616.759,1633323599999,259544573.43947,110967,40794.515,136436152.17053,0
1633323600000,3355.41,3373.17,3355.22,3364.07,35977.345,1633327199999,120998098.63974,60008,18542.847,62376130.81776,0
1633327200000,3364.01,3364.73,3337.22,3346.52,46138.841,1633330799999,154604291.47342,71901,21775.836,72960579.08696,0
1633330800000,3346.52,3382.00,3335.93,3378.75,47765.450,1633334399999,160153152.88854,73039,25431.975,85303164.74134,0
1633334400000,3378.69,3385.27,3337.23,3350.44,59096.772,1633337999999,198607988.46300,89905,29133.337,97914615.28219,0
1633338000000,3350.60,3360.90,3337.22,3353.76,32444.119,1633341599999,108668125.10023,62460,15976.403,53518084.82522,0
1633341600000,3353.76,3358.75,3325.65,3344.13,51308.449,1633345199999,171416606.00934,80417,23560.050,78723846.18766,0
1633345200000,3344.13,3347.89,3289.86,3314.52,92210.093,1633348799999,305769616.57064,124337,39798.956,131982720.88212,0
1633348800000,3314.42,3354.64,3298.42,3345.10,68034.851,1633352399999,226528666.05180,105483,35827.195,119313977.41019,0
1633352400000,3345.10,3397.30,3343.20,3387.95,105230.200,1633355999999,354860341.78054,139838,52708.060,177743200.94318,0
1633356000000,3387.79,3426.00,3296.21,3319.45,218280.826,1633359599999,734586298.70454,265664,104672.644,352468015.68505,0
1633359600000,3319.45,3328.60,3268.81,3322.53,182732.484,1633363199999,603476393.86338,221791,89500.379,295692612.15136,0
1633363200000,3322.63,3399.06,3311.20,3362.81,185665.307,1633366799999,624368497.46717,207543,98085.917,329775329.94011,0
1633366800000,3362.82,3418.00,3333.30,3412.01,132908.550,1633370399999,449060035.49605,164904,63830.948,215729682.11890,0
1633370400000,3411.80,3440.00,3391.35,3422.21,91092.323,1633373999999,311280116.11364,129874,48648.309,166290055.72438,0
1633374000000,3422.22,3434.79,3394.00,3417.43,62627.859,1633377599999,213528508.30900,95336,31686.403,108054996.09073,0
1633377600000,3417.44,3425.00,3382.70,3384.64,47941.643,1633381199999,163172865.58556,76458,23582.306,80299892.54316,0
1633381200000,3384.63,3398.83,3370.00,3397.63,42013.289,1633384799999,142171414.74047,71882,20830.796,70514507.15446,0
1633384800000,3397.62,3410.54,3354.99,3372.65,49824.773,1633388399999,168343933.32438,83936,24459.011,82659587.31007,0
1633388400000,3372.88,3405.08,3370.25,3386.12,51523.933,1633391999999,174709550.37894,85529,27155.552,92073107.81675,0
1633392000000,3386.12,3419.71,3363.56,3406.80,86219.075,1633395599999,292742539.04831,119109,45062.409,153005786.58846,0
1633395600000,3406.80,3415.97,3383.78,3386.82,43012.902,1633399199999,146068668.85277,69076,19316.625,65603676.89714,0
1633399200000,3386.93,3393.56,3371.50,3390.42,40012.725,1633402799999,135347324.69666,67976,21362.839,72269082.88974,0
1633402800000,3390.43,3400.41,3375.23,3388.65,33746.336,1633406399999,114369482.69463,56576,15018.611,50904567.65691,0
1633406400000,3388.65,3396.53,3365.00,3368.57,36248.261,1633409999999,122507270.48536,59198,17568.687,59390016.43195,0
1633410000000,3368.56,3391.00,3365.00,3384.00,29505.366,1633413599999,99762701.00099,51196,14878.248,50309952.21696,0
1633413600000,3384.01,3395.52,3378.77,3384.00,33602.784,1633417199999,113855462.97808,51604,17438.873,59094440.05244,0
1633417200000,3384.30,3406.58,3380.53,3388.42,35196.097,1633420799999,119485204.26792,59304,19285.535,65479276.45402,0
1633420800000,3388.42,3421.00,3381.00,3418.28,59267.931,1633424399999,201465583.74275,91032,31061.836,105606978.40481,0
1633424400000,3418.27,3454.88,3384.82,3451.88,134290.761,1633427999999,459112488.14627,169875,69484.681,237662677.08644,0
1633428000000,3451.54,3475.79,3427.39,3438.50,131490.898,1633431599999,454132179.43702,156231,60858.872,210231771.83829,0
1633431600000,3438.51,3460.60,3435.40,3447.00,61503.639,1633435199999,212177357.01158,81307,29673.204,102361278.00705,0
1633435200000,3447.00,3464.53,3435.42,3454.99,56790.075,1633438799999,195854283.77414,83162,29774.766,102702018.56516,0
1633438800000,3454.99,3464.35,3435.91,3458.75,52585.475,1633442399999,181524891.31754,80699,25219.006,87062987.76515,0
1633442400000,3458.75,3471.99,3414.54,3431.66,100169.443,1633445999999,344612886.56700,130597,46051.614,158508565.05962,0
1633446000000,3431.66,3450.81,3417.30,3420.80,50920.761,1633449599999,174817795.95053,81473,25411.391,87266223.61582,0
1633449600000,3420.80,3439.15,3407.00,3436.57,57271.731,1633453199999,196175782.50618,84209,28623.266,98064426.55990,0
1633453200000,3436.57,3443.71,3422.38,3435.03,27771.614,1633456799999,95345325.02262,50863,12794.196,43933107.76181,0
1633456800000,3435.11,3460.62,3435.07,3458.28,48077.051,1633460399999,165905940.55206,74156,24581.943,84825676.49343,0
1633460400000,3458.27,3499.00,3452.58,3491.64,108159.241,1633463999999,376066356.83832,128053,56861.060,197740332.21466,0
1633464000000,3491.74,3535.30,3490.13,3525.97,108586.642,1633467599999,381338895.87470,149748,56737.546,199264314.57944,0
1633467600000,3526.00,3543.64,3514.90,3539.12,54753.926,1633471199999,193153256.55599,81274,26362.767,93007540.20557,0
1633471200000,3539.10,3549.90,3507.00,3513.55,59287.034,1633474799999,208968930.51983,89424,27976.637,98646108.32844,0
1633474800000,3513.56,3527.65,3509.73,3517.64,28298.341,1633478399999,99616742.64454,54425,14270.346,50239901.95472,0
1633478400000,3517.64,3542.31,3505.13,3526.26,57345.125,1633481999999,202019052.37679,86387,29881.351,105287889.11135,0
1633482000000,3526.26,3526.92,3473.94,3495.73,73851.956,1633485599999,258054488.97704,102745,33831.949,118215363.63472,0
1633485600000,3495.73,3508.00,3485.43,3504.25,31458.326,1633489199999,110035444.36111,57378,15321.873,53593972.36908,0
1633489200000,3504.25,3506.00,3477.22,3488.04,36987.080,1633492799999,129030949.03799,61072,17571.045,61297454.44096,0
1633492800000,3488.04,3495.47,3462.00,3474.94,50831.841,1633496399999,176702271.71732,76315,24324.212,84565099.82859,0
1633496400000,3474.95,3498.64,3456.07,3493.80,57667.814,1633499999999,200554760.01231,85476,28982.212,100836502.30023,0
1633500000000,3493.75,3503.75,3487.50,3490.33,29858.626,1633503599999,104315810.50198,55539,14727.966,51461232.44522,0
1633503600000,3490.33,3490.55,3439.32,3456.84,70099.349,1633507199999,242596534.52267,96683,30699.279,106229842.19676,0
1633507200000,3456.98,3460.73,3354.32,3380.00,185329.027,1633510799999,629889047.93695,215818,85061.804,289009284.16379,0
1633510800000,3379.88,3384.25,3339.67,3363.87,100683.223,1633514399999,338685994.26208,128753,47708.267,160529515.18002,0
1633514400000,3363.88,3394.00,3352.89,3376.34,85813.023,1633517999999,289836939.54881,114836,45779.400,154638619.94842,0
1633518000000,3376.37,3409.91,3362.81,3382.73,72923.033,1633521599999,247273767.59621,101911,35416.172,120092889.03393,0
1633521600000,3382.68,3462.00,3373.07,3457.57,153910.617,1633525199999,527975813.17861,180919,79983.423,274387459.11861,0
1633525200000,3457.60,3633.50,3443.48,3584.22,440818.006,1633528799999,1566685802.44986,494746,225985.506,803245252.14746,0
1633528800000,3583.75,3606.08,3551.18,3601.96,136303.439,1633532399999,487527352.99534,166455,69984.381,250381167.17198,0
1633532400000,3601.96,3638.00,3590.01,3617.83,147060.161,1633535999999,531556715.32552,181495,69708.876,252040263.01524,0
1633536000000,3617.83,3626.59,3575.63,3601.91,88353.652,1633539599999,317859787.89995,129092,40645.678,146254652.88998,0
1633539600000,3601.91,3603.51,3565.64,3582.28,51489.722,1633543199999,184432130.55718,84737,23245.060,83268947.98590,0
1633543200000,3582.29,3615.22,3582.29,3586.68,45113.143,1633546799999,162299762.93011,73630,23285.924,83788312.74403,0
1633546800000,3586.67,3601.49,3573.37,3590.90,34578.519,1633550399999,124025956.23068,58094,17811.871,63893662.87446,0
1633550400000,3590.90,3602.67,3554.73,3564.41,48850.153,1633553999999,175026753.12231,79959,22003.375,78879233.59006,0
1633554000000,3564.42,3593.16,3551.02,3587.53,39241.571,1633557599999,140153194.93522,65398,19461.412,69504350.13904,0
1633557600000,3587.53,3601.75,3573.76,3590.65,34971.223,1633561199999,125476229.41182,66055,16786.690,60239521.57640,0
1633561200000,3590.65,3612.00,3575.00,3576.85,60696.937,1633564799999,218071842.82183,90425,29550.730,106193057.97466,0
1633564800000,3576.90,3578.04,3526.43,3542.27,100247.565,1633568399999,355907493.89949,130017,47808.399,169779627.22525,0
1633568400000,3542.13,3553.50,3470.37,3518.71,123973.270,1633571999999,435004899.74168,153776,55713.263,195535471.20506,0
1633572000000,3518.71,3562.52,3514.30,3534.61,60662.987,1633575599999,214665641.36143,89045,28524.754,100942540.30604,0
1633575600000,3534.61,3545.36,3512.01,3522.36,35952.494,1633579199999,126839463.05619,65833,17648.599,62277987.60365,0
1633579200000,3522.36,3559.00,3518.22,3544.61,34414.318,1633582799999,121887005.69163,63798,17450.546,61802617.86158,0
1633582800000,3544.60,3547.70,3516.00,3541.55,45441.758,1633586399999,160451633.25897,71773,20177.102,71256953.31898,0
1633586400000,3541.54,3554.90,3522.00,3532.74,38776.818,1633589999999,137220799.39746,66079,17141.002,60659798.21164,0
1633590000000,3532.74,3620.00,3505.97,3617.07,116749.199,1633593599999,415935487.89125,152486,62077.728,221350726.20712,0
1633593600000,3616.76,3621.00,3580.00,3593.47,85125.199,1633597199999,306624884.42453,115013,38456.847,138533870.81325,0
1633597200000,3593.47,3595.00,3535.62,3569.23,103827.813,1633600799999,370039622.89334,135548,49465.306,176289123.44577,0
1633600800000,3569.06,3578.00,3543.33,3555.01,51451.712,1633604399999,183134429.11775,84754,23528.849,83754689.48653,0
1633604400000,3555.01,3587.92,3554.34,3578.67,53791.373,1633607999999,192150463.52773,84428,26895.749,96096361.00894,0
1633608000000,3578.68,3592.67,3540.36,3570.26,82704.489,1633611599999,295152841.89511,109388,41016.025,146386248.12383,0
1633611600000,3570.60,3649.61,3556.00,3634.81,151856.459,1633615199999,549151314.42103,166456,76539.360,276808163.27670,0
1633615200000,3634.50,3640.79,3520.00,3563.70,198735.849,1633618799999,711407334.67731,223713,96246.129,344386911.14306,0
1633618800000,3563.70,3605.53,3556.00,3587.53,77854.010,1633622399999,278985757.08378,111978,38198.716,136897169.16564,0
1633622400000,3587.54,3610.80,3557.65,3599.14,70451.183,1633625999999,252593727.25462,108208,35878.204,128682993.06760,0
1633626000000,3599.14,3630.00,3593.15,3612.25,60355.312,1633629599999,217986259.15965,92201,31191.060,112681681.68847,0
1633629600000,3612.25,3619.99,3585.00,3594.00,37162.817,1633633199999,133846009.33239,66690,17418.534,62746427.38426,0
1633633200000,3594.00,3618.00,3593.84,3609.50,32416.760,1633636799999,116986222.63629,52643,14442.560,52117585.61665,0
1633636800000,3609.50,3640.94,3605.10,3626.10,48770.494,1633640399999,176743066.84021,76060,26005.652,94255662.08441,0
1633640400000,3626.57,3659.98,3617.97,3639.06,69104.990,1633643999999,251793705.29594,97530,35487.992,129332326.77803,0
1633644000000,3639.06,3644.00,3592.41,3608.01,62274.169,1633647599999,224971600.97214,94985,30326.267,109575299.36103,0
1633647600000,3607.91,3609.81,3559.91,3589.85,66901.965,1633651199999,239963796.78861,91903,32845.402,117826138.10214,0
1633651200000,3589.85,3616.13,3576.47,3606.42,38682.026,1633654799999,139237101.80233,67990,20150.057,72541598.67001,0
1633654800000,3606.42,3618.37,3590.49,3610.48,35980.127,1633658399999,129733527.23134,61234,15348.600,55354207.43568,0
1633658400000,3610.47,3620.00,3564.92,3570.62,67026.676,1633661999999,240283245.80904,92646,29488.266,105703206.46126,0
1633662000000,3570.62,3577.81,3553.31,3575.99,45582.874,1633665599999,162564667.15604,71686,22987.946,82000866.87552,0
1633665600000,3575.98,3583.05,3565.97,3575.49,26071.609,1633669199999,93218483.21653,46757,11912.979,42603940.15319,0
1633669200000,3575.49,3586.93,3549.30,3585.99,43827.831,1633672799999,156387813.07814,68803,21809.270,77859733.39336,0
1633672800000,3585.99,3594.33,3570.80,3583.91,30302.328,1633676399999,108523050.41144,53845,14500.846,51932875.68749,0
1633676400000,3583.92,3616.00,3574.45,3605.38,63777.415,1633679999999,229395910.42666,86302,32888.104,118298154.71220,0
1633680000000,3605.36,3675.41,3600.10,3666.00,159273.619,1633683599999,580079150.86420,189102,82247.508,299588248.07735,0
1633683600000,3666.00,3674.88,3609.62,3629.47,95057.920,1633687199999,346235199.12606,127150,42171.799,153613540.86712,0
1633687200000,3629.47,3645.00,3619.32,3630.56,39918.095,1633690799999,144939119.54394,64157,19058.538,69205668.47884,0
1633690800000,3630.23,3647.69,3613.00,3614.46,56928.990,1633694399999,206672635.99397,79445,27898.283,101290468.23322,0
1633694400000,3614.48,3625.00,3582.00,3603.13,99751.557,1633697999999,359414446.97141,126173,47847.600,172428740.39923,0
1633698000000,3603.13,3620.87,3585.86,3599.00,84638.550,1633701599999,304800133.42982,106307,39224.491,141291103.27584,0
1633701600000,3598.91,3664.87,3595.78,3652.97,111475.758,1633705199999,405112440.17596,131842,58936.573,214141781.22209,0
1633705200000,3652.79,3656.54,3600.00,3622.53,95619.343,1633708799999,346943562.27509,116576,43168.751,156616304.96729,0
1633708800000,3622.53,3650.19,3607.00,3632.66,72657.062,1633712399999,263704503.36199,89599,36603.980,132862429.49216,0
1633712400000,3632.67,3643.97,3611.31,3627.85,36652.730,1633715999999,132888035.10315,58241,17067.661,61893498.35794,0
1633716000000,3627.92,3647.62,3623.20,3626.73,30444.009,1633719599999,110682159.46951,51543,15655.406,56927516.82231,0
1633719600000,3626.73,3637.69,3608.00,3627.27,34483.763,1633723199999,124889600.40298,57452,16401.563,59416702.34500,0
1633723200000,3627.64,3631.78,3531.00,3555.55,108123.453,1633726799999,386499262.43210,126357,45897.726,163955350.10378,0
1633726800000,3555.55,3580.98,3548.64,3574.44,47560.610,1633730399999,169634898.15756,74524,23924.143,85329716.25547,0
1633730400000,3574.43,3594.70,3564.12,3577.04,37399.366,1633733999999,133868420.66817,62693,17563.559,62878725.15757,0
1633734000000,3576.93,3576.93,3548.00,3563.81,40714.139,1633737599999,145010906.85222,65517,17914.991,63829525.48179,0
1633737600000,3563.82,3585.85,3538.10,3584.52,62752.679,1633741199999,223657692.44539,86011,29638.207,105656640.61744,0
1633741200000,3584.53,3591.21,3554.37,3560.80,36516.901,1633744799999,130358369.12255,58818,17465.655,62366265.10006,0
1633744800000,3560.57,3577.13,3546.05,3576.57,38236.114,1633748399999,136173662.61128,61211,19485.648,69399743.85802,0
1633748400000,3576.56,3590.26,3565.00,3580.71,36679.122,1633751999999,131302590.30055,57483,19617.976,70232694.87983,0
1633752000000,3580.71,3589.38,3570.30,3588.34,23409.775,1633755599999,83821952.72353,47356,12139.619,43474654.61793,0
1633755600000,3588.34,3591.09,3572.80,3586.82,24283.419,1633759199999,86932430.98793,41340,11650.880,41713419.15515,0
1633759200000,3586.82,3627.00,3586.50,3603.96,73053.029,1633762799999,263658252.84232,95430,38553.610,139134685.33225,0
1633762800000,3603.95,3613.33,3592.07,3607.89,28692.111,1633766399999,103394403.28267,49938,14007.459,50480104.27071,0
1633766400000,3607.85,3612.00,3570.51,3584.51,52795.371,1633769999999,189509514.61094,71374,23317.894,83693463.90864,0
1633770000000,3584.51,3598.39,3575.06,3597.69,28095.740,1633773599999,100736289.65246,57109,14889.228,53401106.14582,0
1633773600000,3597.69,3614.39,3583.05,3614.37,39510.934,1633777199999,142162779.20995,65959,19804.681,71277991.38206,0
1633777200000,3614.38,3623.00,3593.00,3598.52,59498.251,1633780799999,214743505.56008,79759,29606.014,106878727.36756,0
1633780800000,3598.53,3611.93,3595.89,3604.42,30701.124,1633784399999,110660910.19330,50814,15639.937,56375637.97680,0
1633784400000,3604.42,3639.00,3604.29,3623.46,63561.481,1633787999999,230091722.32444,84953,33559.303,121497549.42896,0
1633788000000,3623.47,3630.00,3611.00,3618.00,36725.208,1633791599999,132946973.48082,56833,16705.989,60479540.36116,0
1633791600000,3618.00,3621.47,3595.00,3602.48,42619.018,1633795199999,153803713.34391,60094,18664.900,67373461.07610,0
1633795200000,3602.48,3611.50,3576.74,3588.21,55122.389,1633798799999,198041331.88984,73667,25239.602,90696042.34464,0
1633798800000,3588.21,3605.79,3583.52,3595.29,29888.032,1633802399999,107449687.84147,50051,16824.896,60489528.79096,0
1633802400000,3595.30,3606.27,3583.05,3598.00,28203.771,1633805999999,101333325.75768,40135,12103.483,43485952.98384,0
1633806000000,3598.01,3601.34,3579.63,3584.02,17751.864,1633809599999,63750010.08295,39666,7925.195,28463644.36722,0
1633809600000,3584.01,3584.24,3557.00,3579.91,43103.037,1633813199999,153874411.44029,68905,18776.855,67041741.13708,0
1633813200000,3579.91,3591.43,3566.66,3589.23,18242.385,1633816799999,65261893.29426,39020,10338.934,36993734.90254,0
1633816800000,3589.23,3591.71,3575.50,3589.00,17964.906,1633820399999,64376641.19455,39164,8313.701,29795556.33185,0
1633820400000,3589.01,3594.76,3573.00,3577.80,20468.503,1633823999999,73359694.16290,43657,10783.386,38653850.23545,0
1633824000000,3577.65,3587.06,3563.42,3569.10,36043.156,1633827599999,128813217.68344,60320,17383.534,62133214.70468,0
1633827600000,3569.11,3571.91,3478.87,3505.25,150009.304,1633831199999,527514345.02337,168787,65465.780,230090772.41828,0
1633831200000,3505.24,3533.61,3485.30,3526.26,60906.918,1633834799999,213855978.52036,84097,32360.457,113679666.63729,0
1633834800000,3526.27,3544.27,3520.10,3532.41,42340.769,1633838399999,149593332.21049,61404,21279.752,75188343.10246,0
1633838400000,3532.42,3580.00,3506.52,3572.43,92286.505,1633841999999,327095734.58556,112343,46304.780,164174509.54065,0
1633842000000,3572.83,3584.38,3555.50,3567.34,56949.399,1633845599999,203236500.93437,75759,27658.195,98720983.32675,0
1633845600000,3567.33,3607.55,3563.32,3598.57,69750.408,1633849199999,250582091.71076,85377,34966.586,125617187.96290,0
1633849200000,3598.61,3605.60,3575.57,3585.49,42768.617,1633852799999,153518131.39109,62377,18993.338,68169341.50328,0
1633852800000,3585.48,3600.00,3578.07,3592.34,32239.167,1633856399999,115774665.71248,58595,16458.657,59109040.25707,0
1633856400000,3592.34,3595.57,3560.00,3574.52,72705.976,1633859999999,259939497.57733,96634,33423.128,119507838.46828,0
1633860000000,3574.53,3587.88,3563.39,3568.91,30854.153,1633863599999,110300514.81044,52118,14727.214,52660635.51482,0
1633863600000,3568.92,3577.40,3550.00,3565.69,34525.573,1633867199999,123076691.70491,58279,17025.308,60704904.61464,0
1633867200000,3565.82,3569.32,3528.70,3545.11,67069.651,1633870799999,237630342.07611,85854,31277.631,110838912.19715,0
1633870800000,3544.89,3564.89,3523.33,3550.67,55590.143,1633874399999,197302678.63687,76056,26526.094,94171008.60797,0
1633874400000,3550.67,3583.05,3546.01,3552.01,51166.756,1633877999999,182283607.61463,75038,26509.336,94451143.93983,0
1633878000000,3552.00,3568.70,3536.76,3559.18,41519.454,1633881599999,147444212.75425,63659,22003.104,78163341.94534,0
1633881600000,3559.21,3566.17,3533.28,3548.12,43991.185,1633885199999,155956639.15234,64119,19658.633,69694539.50656,0
1633885200000,3548.11,3548.81,3503.00,3524.34,75341.061,1633888799999,264926731.49491,93465,33821.069,118930284.56590,0
1633888800000,3524.33,3529.91,3505.40,3528.72,32955.447,1633892399999,115987899.40365,52680,16178.224,56955710.36136,0
1633892400000,3528.75,3534.74,3521.70,3530.00,20989.326,1633895999999,74082380.34174,38919,10827.308,38217858.39685,0
1633896000000,3530.01,3573.00,3508.77,3514.32,94895.571,1633899599999,335907477.85699,112901,47028.020,166546356.34805,0
1633899600000,3514.51,3514.51,3432.83,3457.66,153810.136,1633903199999,532785610.31004,181581,66120.049,228987514.05643,0
1633903200000,3457.67,3470.60,3432.08,3467.61,62141.845,1633906799999,214480978.95999,94251,31803.031,109802577.95054,0
1633906800000,3467.61,3471.52,3402.12,3415.01,97948.908,1633910399999,336002460.44379,102023,43260.585,148422696.06199,0
1633910400000,3415.01,3447.28,3368.00,3444.32,177822.547,1633913999999,605934973.87243,157897,93229.818,317698788.65236,0
1633914000000,3444.25,3474.82,3435.07,3451.50,65643.875,1633917599999,227056486.16838,78481,32396.445,112059219.35293,0
1633917600000,3451.50,3478.94,3451.25,3478.31,33458.792,1633921199999,115977117.46428,50510,18398.243,63782096.65529,0
1633921200000,3478.31,3523.45,3463.06,3519.72,102665.121,1633924799999,358713355.34370,114406,51504.777,180018963.92029,0
1633924800000,3519.72,3542.95,3508.31,3521.99,89342.954,1633928399999,314801312.97503,103208,45204.987,159294493.63091,0
1633928400000,3522.00,3531.68,3503.04,3526.71,39436.097,1633931999999,138760461.85640,58613,18972.559,66769208.26480,0
1633932000000,3526.73,3533.76,3512.74,3521.09,34779.007,1633935599999,122437504.48477,52091,16472.723,57990083.62415,0
1633935600000,3521.09,3588.00,3516.86,3580.18,127146.858,1633939199999,452569161.69730,136748,64458.601,229345341.64877,0
1633939200000,3580.18,3629.00,3580.17,3605.69,155729.079,1633942799999,561754036.42676,174027,74127.904,267402983.70436,0
1633942800000,3605.73,3624.64,3565.67,3583.54,79985.542,1633946399999,287438834.46849,102555,37645.463,135323745.32985,0
1633946400000,3583.53,3596.62,3561.00,3562.74,57770.908,1633949999999,207048801.05114,77971,26533.131,95133453.94006,0
1633950000000,3562.74,3575.47,3535.34,3561.41,109804.918,1633953599999,390573146.11362,118060,56050.626,199412831.19095,0
1633953600000,3561.42,3585.71,3551.18,3573.13,62642.931,1633957199999,223709378.74129,85023,31574.904,112783303.73455,0
1633957200000,3573.13,3612.00,3573.12,3593.01,84553.293,1633960799999,303921594.45809,109134,42256.462,151891488.09521,0
1633960800000,3593.01,3605.79,3570.64,3600.44,77804.020,1633964399999,279335801.03397,103411,38775.816,139246268.70767,0
1633964400000,3600.44,3606.52,3581.61,3595.74,46690.069,1633967999999,167906679.94781,71506,22224.704,79935860.73970,0
1633968000000,3595.75,3603.59,3572.28,3578.87,63580.723,1633971599999,228039522.55606,88845,29246.619,104924440.87480,0
1633971600000,3578.87,3585.33,3546.00,3566.35,54824.148,1633975199999,195669312.46145,75689,23726.391,84703168.41427,0
1633975200000,3566.34,3571.73,3545.45,3554.11,44008.073,1633978799999,156481488.56557,62240,19512.310,69398911.02340,0
1633978800000,3554.07,3577.43,3515.02,3517.98,74443.856,1633982399999,264046671.36319,89206,31919.163,113312650.52624,0
1633982400000,3517.89,3519.12,3465.00,3492.01,143399.295,1633985999999,501429535.01759,144248,68880.757,240921098.18260,0
1633986000000,3492.01,3535.08,3475.72,3518.64,61218.603,1633989599999,214358321.21255,82800,30325.043,106195992.89074,0
1633989600000,3518.64,3535.00,3505.23,3513.71,38509.671,1633993199999,135575212.33942,55257,19461.731,68520328.84147,0
1633993200000,3513.70,3547.83,3500.13,3543.10,49355.847,1633996799999,173649304.52885,70307,26824.346,94419647.07935,0
1633996800000,3543.09,3545.02,3475.00,3504.16,123056.535,1634000399999,431283236.43388,127208,61103.036,214141008.36263,0
1634000400000,3504.16,3528.00,3485.12,3518.11,45523.245,1634003999999,159724273.10825,68783,23204.220,81429803.26901,0
1634004000000,3518.11,3522.59,3475.64,3482.82,60588.615,1634007599999,211719217.93459,81108,27881.620,97434723.81061,0
1634007600000,3482.74,3492.00,3445.48,3487.74,82971.289,1634011199999,287986831.16573,99638,39120.092,135798432.82369,0
1634011200000,3487.74,3504.24,3473.07,3499.11,49250.789,1634014799999,172035820.21881,65626,26153.778,91348742.42889,0
1634014800000,3499.11,3522.41,3455.56,3513.24,93593.383,1634018399999,326761462.25984,102830,47821.895,166977667.49931,0
1634018400000,3513.23,3522.20,3475.00,3480.39,69266.497,1634021999999,242452232.34138,84401,30819.591,107903780.94748,0
1634022000000,3480.40,3491.66,3468.00,3482.65,48886.015,1634025599999,170182007.08983,63848,25036.090,87177265.46446,0
1634025600000,3482.91,3509.68,3473.55,3498.36,49803.463,1634029199999,174138338.05314,68165,26304.850,91973721.11527,0
1634029200000,3498.35,3501.20,3418.23,3439.10,111784.549,1634032799999,386464099.68366,130619,49804.595,172196300.43674,0
1634032800000,3439.38,3466.00,3413.52,3462.40,105220.360,1634036399999,361517096.24051,126428,55256.684,189896471.37880,0
1634036400000,3462.40,3470.00,3448.08,3457.95,43650.303,1634039999999,151020001.61114,64421,19774.724,68426106.20830,0
1634040000000,3457.94,3462.00,3404.00,3419.45,105349.556,1634043599999,360889170.10671,125358,47933.262,164156524.74537,0
1634043600000,3419.45,3519.50,3418.40,3497.52,215706.628,1634047199999,751229826.06006,225005,109847.323,382426580.19551,0
1634047200000,3497.51,3549.82,3463.66,3485.00,207065.947,1634050799999,728096805.83211,223898,98622.393,346839676.99473,0
1634050800000,3485.01,3513.51,3461.00,3506.24,104268.012,1634054399999,364002723.51911,126152,55602.442,194136908.56507,0
1634054400000,3505.81,3530.23,3487.02,3515.72,103201.377,1634057999999,362235807.96952,120498,53893.003,189235879.42543,0
1634058000000,3515.72,3522.89,3481.19,3488.69,72208.097,1634061599999,252491076.40171,86387,34629.819,121102778.08074,0
1634061600000,3488.70,3504.96,3483.62,3488.26,35191.929,1634065199999,122965129.42958,52578,18356.976,64152842.43678,0
1634065200000,3488.27,3506.14,3462.00,3467.54,49883.090,1634068799999,173818812.09537,65418,23598.606,82238818.71055,0
1634068800000,3467.55,3493.64,3415.00,3480.67,115646.678,1634072399999,400377441.47042,131589,56671.122,196282479.62836,0
1634072400000,3480.67,3489.85,3469.59,3487.63,30551.605,1634075999999,106346770.43634,49076,15030.437,52323249.52534,0
1634076000000,3487.62,3511.05,3480.00,3502.78,32973.476,1634079599999,115186694.59608,54901,17380.898,60739907.17138,0
1634079600000,3502.78,3513.78,3487.03,3492.91,31158.977,1634083199999,109023968.15735,48859,13845.460,48455171.95437,0
1634083200000,3492.90,3535.00,3485.05,3527.05,60121.416,1634086799999,211182769.31458,79010,28922.092,101621133.44745,0
1634086800000,3527.05,3535.00,3500.25,3503.22,38268.468,1634090399999,134657698.51290,57443,16799.254,59122626.85817,0
1634090400000,3503.22,3520.60,3496.05,3519.79,34739.488,1634093999999,121838657.36987,53751,19233.782,67460584.27401,0
1634094000000,3519.81,3522.10,3500.11,3503.62,26929.737,1634097599999,94452609.15489,44403,13455.598,47193636.68706,0
1634097600000,3503.62,3519.66,3495.30,3509.70,37910.475,1634101199999,133001808.53253,54547,18964.470,66541723.53019,0
1634101200000,3509.70,3528.44,3452.01,3453.08,129843.159,1634104799999,452056507.12517,137883,59776.433,208185403.76873,0
1634104800000,3453.05,3476.20,3441.54,3463.77,76545.350,1634108399999,265054668.06943,97128,36690.064,127086761.65806,0
1634108400000,3463.61,3470.00,3426.05,3429.43,80483.380,1634111999999,277422099.23733,100687,36102.311,124491198.39451,0
1634112000000,3429.50,3463.54,3420.25,3428.05,91482.993,1634115599999,314859897.79183,108746,43273.328,148982625.53877,0
1634115600000,3428.05,3454.71,3413.14,3450.46,69509.689,1634119199999,238798743.50356,94459,35100.194,120624216.68974,0
1634119200000,3450.46,3470.87,3441.20,3451.49,53024.703,1634122799999,183321090.80564,77903,25099.129,86788221.59164,0
1634122800000,3451.49,3469.85,3440.10,3469.35,40932.990,1634126399999,141489890.18202,60940,19958.535,68999192.37540,0
1634126400000,3469.35,3478.83,3448.28,3471.01,61767.701,1634129999999,214011951.74722,80639,30310.364,105040740.21304,0
1634130000000,3471.03,3475.60,3436.41,3442.65,50201.395,1634133599999,173485466.26299,72904,21829.870,75465216.62131,0
1634133600000,3442.65,3508.00,3412.29,3487.96,189916.975,1634137199999,657753327.13087,197471,97797.080,338705589.86190,0
1634137200000,3488.19,3515.65,3480.19,3487.12,86938.528,1634140799999,304080681.20716,99048,42021.445,146999829.90687,0
1634140800000,3487.12,3515.65,3481.35,3494.40,62142.750,1634144399999,217201239.41615,75865,29039.328,101518982.37216,0
1634144400000,3494.37,3524.00,3494.00,3512.32,59316.901,1634147999999,208230027.54608,74953,31416.688,110298254.07465,0
1634148000000,3511.91,3540.00,3511.57,3513.84,57145.542,1634151599999,201459924.52288,77571,28502.911,100512933.31512,0
1634151600000,3513.84,3532.87,3510.01,3523.75,42375.938,1634155199999,149221365.95876,58589,19045.375,67066787.04432,0
1634155200000,3523.76,3589.86,3522.56,3576.81,129359.977,1634158799999,460835545.04368,147600,67539.776,240549990.26109,0
1634158800000,3576.79,3593.48,3570.69,3574.58,47322.624,1634162399999,169443759.99875,73350,24289.716,86982576.37489,0
1634162400000,3574.57,3613.00,3573.95,3607.35,62506.509,1634165999999,224616587.78518,89069,33733.363,121247389.66981,0
1634166000000,3607.35,3618.00,3583.12,3610.05,46628.516,1634169599999,167841341.06901,70284,22741.652,81879550.38458,0
1634169600000,3610.24,3640.00,3590.02,3606.97,115093.195,1634173199999,416103717.63789,122443,56827.503,205478009.70602,0
1634173200000,3606.84,3654.89,3602.73,3649.79,91029.989,1634176799999,330353125.80052,111027,48014.661,174265867.68895,0
1634176800000,3649.78,3662.27,3631.25,3639.05,61805.263,1634180399999,225379907.48641,85163,29805.381,108726738.47705,0
1634180400000,3639.06,3651.21,3630.36,3646.27,29809.068,1634183999999,108524758.92425,53081,14041.089,51125024.15835,0
1634184000000,3646.27,3660.00,3634.90,3656.47,43798.059,1634187599999,159673993.57075,63620,23537.833,85827367.55026,0
1634187600000,3656.47,3669.14,3636.00,3638.80,53165.385,1634191199999,193927337.33291,74991,25246.132,92122170.31237,0
1634191200000,3638.68,3651.73,3615.02,3629.64,56475.027,1634194799999,205141124.53509,77197,24222.334,88008217.95157,0
1634194800000,3629.65,3640.68,3621.10,3632.80,37276.789,1634198399999,135379014.91988,66924,19137.308,69508217.51625,0
1634198400000,3632.80,3653.89,3632.18,3648.01,41108.313,1634201999999,149794680.05211,60997,20727.910,75537337.04638,0
1634202000000,3648.01,3649.42,3622.63,3634.95,33035.070,1634205599999,120092714.33411,58961,15017.841,54599091.57639,0
1634205600000,3634.96,3654.50,3626.45,3642.80,41913.891,1634209199999,152673101.96589,62145,21359.930,77813327.37797,0
1634209200000,3642.81,3757.61,3642.46,3740.65,235943.832,1634212799999,877465525.60450,280661,126542.245,470319433.48928,0
1634212800000,3740.65,3766.54,3725.30,3739.68,93503.097,1634216399999,350288998.92126,123994,46267.635,173380273.48288,0
1634216400000,3739.68,3789.96,3728.00,3771.02,117770.923,1634219999999,443457153.29245,145792,59352.884,223496932.70451,0
1634220000000,3771.02,3811.36,3771.02,3794.01,119961.212,1634223599999,454872483.41295,159848,59458.078,225506191.99531,0
1634223600000,3794.01,3830.00,3761.31,3812.15,161191.655,1634227199999,612765111.83300,186564,80272.363,305276076.21236,0
1634227200000,3812.04,3830.00,3772.43,3787.01,105561.168,1634230799999,401174240.53244,142819,50872.552,193370577.08838,0
1634230800000,3787.01,3812.88,3782.20,3794.46,38665.787,1634234399999,146949625.91073,63033,18472.240,70208927.34798,0
1634234400000,3794.46,3806.26,3755.55,3803.18,84360.572,1634237999999,318905411.29808,110176,41933.984,158539009.79627,0
1634238000000,3803.17,3811.45,3760.88,3794.99,60187.463,1634241599999,227880791.97523,82137,28796.155,109039141.73368,0
1634241600000,3794.99,3796.18,3760.00,3761.56,29901.036,1634245199999,112821286.23802,54001,13826.804,52177993.76381,0
1634245200000,3761.50,3781.03,3757.97,3780.73,21868.246,1634248799999,82438699.88209,41776,11728.638,44216953.15902,0
1634248800000,3780.74,3794.04,3764.28,3785.93,25712.303,1634252399999,97136981.98084,44289,13339.293,50404906.55208,0
1634252400000,3785.93,3798.96,3768.28,3794.19,37400.287,1634255999999,141641455.13373,61135,18465.131,69930259.45769,0
1634256000000,3794.18,3802.90,3757.79,3769.72,68192.855,1634259599999,257595451.53236,88345,31864.474,120389763.76069,0
1634259600000,3769.72,3777.63,3737.13,3752.13,65902.174,1634263199999,247360632.95209,90375,29590.622,111087036.27660,0
1634263200000,3752.67,3847.00,3740.65,3835.54,147386.715,1634266799999,560336685.94486,186461,77919.021,296240124.52055,0
1634266800000,3835.54,3843.76,3817.56,3823.91,70973.529,1634270399999,271688762.54513,93399,34183.842,130849329.20726,0
1634270400000,3823.91,3826.77,3799.23,3825.05,68811.898,1634273999999,262291912.44529,93011,30907.966,117834538.46903,0
1634274000000,3825.05,3864.75,3820.00,3855.48,105818.837,1634277599999,406656451.48511,134538,55739.703,214229691.64644,0
1634277600000,3855.48,3857.69,3822.00,3831.06,53563.536,1634281199999,205573930.36175,77728,24269.151,93131217.06545,0
1634281200000,3831.05,3831.54,3808.00,3809.27,43746.010,1634284799999,167040570.78682,66890,19484.941,74407850.55072,0
1634284800000,3809.50,3815.15,3753.00,3769.03,122632.629,1634288399999,464003016.16701,147788,56261.864,212872686.44973,0
1634288400000,3769.03,3787.39,3747.10,3785.55,70306.279,1634291999999,264989258.64899,89984,37365.826,140863781.14349,0
1634292000000,3785.55,3786.00,3756.37,3785.54,49882.922,1634295599999,188099390.23355,71365,22412.478,84516561.37171,0
1634295600000,3785.55,3795.00,3779.56,3780.95,41039.630,1634299199999,155413160.35539,67144,19815.056,75042270.60898,0
1634299200000,3780.95,3796.03,3770.12,3771.27,44022.723,1634302799999,166439142.41821,69965,21970.652,83076661.98224,0
1634302800000,3771.27,3838.53,3768.00,3817.30,92199.710,1634306399999,351136052.68289,118981,47439.501,180650038.25162,0
1634306400000,3817.31,3829.85,3795.61,3811.01,76402.250,1634309999999,291361440.81793,106312,35085.244,133818798.40011,0
1634310000000,3811.01,3815.50,3786.00,3793.59,59266.727,1634313599999,225124708.26490,84714,26458.373,100498902.03079,0
1634313600000,3793.59,3871.82,3791.35,3867.71,125276.068,1634317199999,480583862.52480,156999,66912.564,256701259.81509,0
1634317200000,3867.71,3875.63,3846.19,3860.15,106377.570,1634320799999,410887337.66538,119078,48273.656,186474410.64280,0
1634320800000,3860.15,3898.28,3860.14,3883.45,71454.978,1634324399999,277352302.71573,101005,36229.684,140631315.21376,0
1634324400000,3883.44,3885.99,3837.51,3851.65,64684.708,1634327999999,249487472.53906,81523,28311.593,109195487.95818,0
1634328000000,3851.66,3915.00,3837.64,3884.77,142700.860,1634331599999,553479147.91789,176521,70546.974,273650373.83277,0
1634331600000,3884.78,3888.00,3820.30,3843.15,67797.792,1634335199999,261533056.85409,95295,28498.772,110010674.40851,0
1634335200000,3843.15,3859.00,3835.54,3851.56,33476.126,1634338799999,128818938.90301,61579,16917.612,65106780.64591,0
1634338800000,3851.56,3877.24,3841.21,3872.71,36099.060,1634342399999,139361993.41597,59373,18003.996,69519520.23163,0
1634342400000,3872.70,3876.93,3841.93,3848.10,38349.324,1634345999999,147943478.93294,62313,16739.831,64580353.27843,0
1634346000000,3847.70,3857.91,3825.56,3838.61,33294.911,1634349599999,127829618.41514,57256,14808.566,56861893.70570,0
1634349600000,3838.62,3857.56,3826.08,3856.44,28126.076,1634353199999,108053350.62913,48950,14005.237,53813442.84980,0
1634353200000,3856.45,3856.80,3836.01,3846.27,23856.100,1634356799999,91757142.78235,42409,10216.319,39295486.14041,0
1634356800000,3846.17,3869.97,3837.21,3837.53,43645.360,1634360399999,168151514.61413,61414,21304.467,82080614.70187,0
1634360400000,3837.53,3869.70,3835.01,3857.99,34133.199,1634363999999,131650335.53529,56606,17072.036,65842329.31047,0
1634364000000,3857.99,3869.68,3850.27,3850.28,28644.929,1634367599999,110535045.18581,51079,12598.287,48624988.33046,0
1634367600000,3850.28,3857.33,3837.00,3857.18,27489.305,1634371199999,105754473.00683,53961,12759.768,49098304.58687,0
1634371200000,3857.17,3949.34,3852.54,3945.09,186737.401,1634374799999,730748253.90263,202493,97077.333,379860237.81355,0
1634374800000,3945.04,3956.43,3922.00,3940.81,85014.208,1634378399999,334787138.20954,114227,40294.403,158704038.63056,0
1634378400000,3940.81,3953.33,3933.83,3943.76,56202.658,1634381999999,221629703.93238,75883,27836.138,109778570.84051,0
1634382000000,3943.75,3974.39,3930.04,3962.15,61245.807,1634385599999,242064340.96034,88729,31488.460,124458949.52930,0
1634385600000,3962.24,3980.00,3882.28,3901.40,178517.225,1634389199999,700860420.88809,201131,80103.956,314685134.55614,0
1634389200000,3901.39,3922.73,3890.00,3922.32,78180.281,1634392799999,305615852.72591,109881,38981.965,152413531.91799,0
1634392800000,3922.33,3924.89,3896.43,3901.93,49202.813,1634396399999,192528139.58799,82471,21577.519,84446306.32470,0
1634396400000,3901.93,3921.23,3886.78,3911.38,50137.194,1634399999999,195774627.37140,80781,24791.651,96821105.86354,0
1634400000000,3911.38,3917.73,3888.35,3900.41,39207.545,1634403599999,153004273.79731,67374,17376.142,67825023.06011,0
1634403600000,3900.41,3900.41,3830.00,3872.62,132613.313,1634407199999,511560093.16539,156048,63185.772,243723167.34554,0
1634407200000,3872.52,3885.75,3857.84,3871.97,35992.361,1634410799999,139322647.83773,61721,17003.553,65836169.57437,0
1634410800000,3871.97,3873.11,3841.30,3842.51,27969.807,1634414399999,107929740.89218,47292,11341.850,43786612.66393,0
1634414400000,3842.97,3848.36,3801.38,3835.19,66005.570,1634417999999,252466278.24485,92372,30527.974,116790012.00486,0
1634418000000,3835.20,3844.43,3816.27,3818.09,26750.654,1634421599999,102555752.29862,51077,11475.089,44004317.14036,0
1634421600000,3818.08,3835.00,3807.28,3829.63,33369.904,1634425199999,127486161.16603,62598,16723.407,63892123.90379,0
1634425200000,3829.63,3857.00,3820.01,3833.30,33808.333,1634428799999,129833061.57276,56104,16929.360,65024980.23650,0
1634428800000,3833.29,3847.51,3809.21,3844.26,62738.003,1634432399999,240183789.70402,86187,32522.469,124514386.56348,0
1634432400000,3844.26,3869.07,3839.13,3852.72,42013.289,1634435999999,162078844.85517,68625,21573.965,83237313.67452,0
1634436000000,3852.73,3861.98,3843.00,3852.54,20977.928,1634439599999,80792761.54918,42588,10905.289,42007531.32854,0
1634439600000,3852.54,3892.04,3850.00,3880.43,43820.153,1634443199999,169887515.91858,71489,23396.470,90708183.06437,0
1634443200000,3880.44,3913.33,3873.52,3878.23,59489.926,1634446799999,231650298.74888,82380,26692.794,103971934.87503,0
1634446800000,3878.23,3887.47,3855.82,3860.81,42511.967,1634450399999,164547555.98279,59618,18407.006,71269037.35937,0
1634450400000,3860.80,3888.00,3858.29,3878.05,34551.885,1634453999999,133942572.98178,50199,17367.739,67331678.25048,0
1634454000000,3878.08,3925.95,3874.54,3881.00,78425.385,1634457599999,305750838.27066,96204,36672.068,142976447.82835,0
1634457600000,3881.00,3909.10,3881.00,3891.99,45182.547,1634461199999,176097858.78284,66933,22746.637,88651914.96432,0
1634461200000,3892.00,3914.67,3885.10,3898.63,40659.360,1634464799999,158530688.58974,63052,19833.737,77333642.04038,0
1634464800000,3898.62,3904.73,3877.15,3888.61,41467.803,1634468399999,161428817.12047,67613,19199.913,74743807.76598,0
1634468400000,3888.61,3900.47,3858.71,3862.92,43617.716,1634471999999,169232639.64647,64963,18794.930,72947831.50880,0
1634472000000,3862.91,3870.59,3840.00,3858.53,61549.632,1634475599999,237202802.92514,83842,28412.345,109516314.75127,0
1634475600000,3858.84,3879.70,3850.00,3864.68,47371.999,1634479199999,183031154.75811,66554,24819.955,95905497.62356,0
1634479200000,3864.68,3868.26,3846.70,3860.29,27057.476,1634482799999,104351940.73771,43512,13378.929,51606591.30354,0
1634482800000,3860.29,3863.60,3752.00,3789.92,165922.449,1634486399999,630870829.95482,176381,71221.333,270761680.83675,0
1634486400000,3790.18,3817.68,3782.70,3813.88,63665.097,1634489999999,241996549.94706,84535,31667.678,120380429.63780,0
1634490000000,3813.81,3815.77,3791.83,3806.78,28439.626,1634493599999,108218035.55139,47864,13370.558,50879799.52164,0
1634493600000,3807.06,3816.68,3802.00,3813.50,18089.288,1634497199999,68924936.78143,33836,8650.361,32960210.65803,0
1634497200000,3813.50,3814.50,3755.56,3768.81,59328.342,1634500799999,224166966.39184,77291,26100.013,98606422.65378,0
1634500800000,3768.80,3768.80,3634.32,3701.10,296392.498,1634504399999,1098836897.04820,302993,131218.431,486658377.75044,0
1634504400000,3701.10,3769.00,3691.30,3767.21,81827.483,1634507999999,305176490.44670,109256,44797.396,167128566.01334,0
1634508000000,3767.22,3833.75,3765.30,3830.00,127085.496,1634511599999,483414674.22691,136703,63464.380,241421955.60248,0
1634511600000,3830.01,3868.00,3818.77,3851.01,78829.577,1634515199999,302578413.67054,96872,38332.376,147179677.03839,0
1634515200000,3851.17,3893.82,3845.00,3882.15,93055.782,1634518799999,360233310.85793,112555,46678.378,180720053.49307,0
1634518800000,3881.88,3898.94,3863.49,3879.15,56870.929,1634522399999,220845715.61059,80981,26639.694,103472404.38850,0
1634522400000,3879.15,3886.90,3863.00,3865.00,35127.102,1634525999999,136069478.57227,56520,15723.780,60911382.20105,0
1634526000000,3865.00,3875.85,3836.34,3856.50,45883.890,1634529599999,176962475.60876,64903,19078.972,73595839.55732,0
1634529600000,3856.52,3871.20,3845.20,3868.66,32015.632,1634533199999,123507466.40665,46335,17894.915,69050748.15545,0
1634533200000,3868.66,3883.11,3857.52,3879.18,33450.805,1634536799999,129462118.80588,50696,17776.896,68826227.89841,0
1634536800000,3879.18,3890.15,3860.78,3865.38,38701.156,1634540399999,149963622.74963,55735,18376.381,71214806.88399,0
1634540400000,3865.37,3880.65,3835.81,3840.85,52276.274,1634543999999,201746138.81621,68961,21393.582,82587493.11606,0
1634544000000,3840.86,3866.00,3816.00,3825.92,107384.271,1634547599999,412019253.39105,124037,47964.932,184069234.28711,0
1634547600000,3826.18,3845.89,3762.73,3801.79,128321.504,1634551199999,488849803.09234,148866,61412.301,234118323.97396,0
1634551200000,3801.79,3801.79,3753.13,3789.20,97159.575,1634554799999,367212912.54025,126919,46097.609,174244077.09204,0
1634554800000,3788.59,3801.49,3707.28,3747.68,130338.669,1634558399999,488826649.93745,161137,62316.402,233733271.88938,0
1634558400000,3747.76,3762.66,3705.39,3732.28,109335.412,1634561999999,408708559.63106,134628,50205.486,187707411.15863,0
1634562000000,3732.27,3809.46,3675.50,3805.90,213528.425,1634565599999,800682106.00035,245733,107252.074,402347487.04873,0
1634565600000,3805.89,3826.35,3768.00,3789.61,104843.978,1634569199999,398417577.82737,135182,49215.825,187059220.40186,0
1634569200000,3789.60,3792.53,3733.00,3763.00,94273.225,1634572799999,354270841.34194,121650,44599.226,167608244.02860,0
1634572800000,3763.55,3783.36,3714.91,3733.80,87837.760,1634576399999,329225754.75837,113932,42006.933,157492245.82283,0
1634576400000,3733.87,3754.94,3728.02,3732.91,49035.033,1634579999999,183523105.16561,69219,22898.441,85716165.17872,0
1634580000000,3732.92,3750.92,3721.62,3733.01,32648.387,1634583599999,121951643.73063,55844,14740.471,55077656.14680,0
1634583600000,3733.01,3754.58,3696.36,3750.36,73082.700,1634587199999,271995044.17411,99688,35591.830,132531915.56555,0
1634587200000,3750.51,3771.00,3734.33,3737.00,55931.674,1634590799999,209788675.53407,75286,24371.166,91461204.77601,0
1634590800000,3737.00,3765.03,3726.18,3748.04,29562.321,1634594399999,110721485.35701,51392,14328.727,53683125.30429,0
1634594400000,3748.04,3753.82,3717.45,3750.60,36185.905,1634597999999,135146014.53601,56385,19389.881,72415505.58827,0
1634598000000,3750.58,3760.95,3738.00,3748.31,31452.616,1634601599999,117913192.45765,46550,14211.266,53287049.03693,0
1634601600000,3748.10,3778.00,3734.93,3753.69,52465.173,1634605199999,197303536.56892,78137,24932.714,93775655.87625,0
1634605200000,3753.70,3812.38,3753.69,3790.09,61951.058,1634608799999,234638211.45847,84221,30842.153,116793162.67332,0
1634608800000,3790.09,3805.81,3781.70,3789.76,35616.980,1634612399999,135097600.10078,56279,16687.047,63306591.43803,0
1634612400000,3789.77,3837.70,3783.00,3826.16,102494.648,1634615999999,391303828.14524,119411,52607.587,200888215.90050,0
1634616000000,3826.15,3848.48,3818.00,3820.78,63310.467,1634619599999,242848964.38567,81139,27391.977,105097213.04533,0
1634619600000,3820.78,3836.00,3814.01,3823.33,37895.434,1634623199999,144952185.46539,55593,18011.434,68900525.94306,0
1634623200000,3823.33,3834.00,3779.82,3791.26,67298.820,1634626799999,255786807.63279,89826,28693.424,109086039.55836,0
1634626800000,3791.26,3814.23,3769.83,3811.53,53793.655,1634630399999,204145790.38170,68262,25876.726,98233308.65228,0
1634630400000,3811.52,3814.16,3775.00,3813.58,55475.489,1634633999999,210550575.09838,73012,25111.157,95322894.12265,0
1634634000000,3813.59,3821.72,3783.06,3795.99,61189.524,1634637599999,232481681.71602,77775,29423.773,111807831.62455,0
1634637600000,3795.90,3808.00,3786.11,3794.20,34555.526,1634641199999,131200795.80671,54148,16189.584,61476222.05466,0
1634641200000,3794.21,3824.87,3786.00,3801.22,62862.853,1634644799999,239340833.83722,75443,33466.375,127413290.48007,0
1634644800000,3801.21,3820.00,3790.00,3803.82,64604.368,1634648399999,245850730.06557,79551,31077.866,118271095.45512,0
1634648400000,3803.81,3868.00,3782.65,3813.82,224323.937,1634651999999,857398277.34617,243888,109939.080,420344166.73886,0
1634652000000,3813.23,3822.21,3745.00,3804.04,199049.088,1634655599999,753512260.19078,216164,92890.945,351657092.21626,0
1634655600000,3804.03,3818.84,3775.20,3776.43,92147.083,1634659199999,350072230.30650,99318,39603.751,150521891.24144,0
1634659200000,3776.51,3809.22,3776.50,3808.49,64871.801,1634662799999,245934844.38007,74395,33713.377,127822730.73181,0
1634662800000,3808.48,3825.00,3804.38,3814.70,66938.860,1634666399999,255343080.35481,79926,32320.119,123296412.27325,0
1634666400000,3814.70,3817.85,3797.70,3808.34,45843.099,1634669999999,174549136.20853,63801,20946.954,79770729.01653,0
1634670000000,3808.01,3842.00,3808.01,3818.63,76597.343,1634673599999,292926519.02503,91385,37797.102,144553994.00831,0
1634673600000,3818.60,3828.05,3803.86,3808.55,34755.086,1634677199999,132646929.80673,57832,16397.960,62589635.49929,0
1634677200000,3808.54,3824.00,3803.00,3814.81,30831.740,1634680799999,117639868.42627,51085,14841.945,56637180.97707,0
1634680800000,3814.82,3886.92,3812.42,3883.28,114051.953,1634684399999,439459006.56616,129419,60655.144,233735238.75967,0
1634684400000,3883.28,3893.00,3866.01,3881.48,66831.541,1634687999999,259253040.01400,84922,34029.966,132035398.21649,0
1634688000000,3881.49,3909.66,3859.23,3874.79,77548.963,1634691599999,301122083.02982,99305,38593.048,149927751.33142,0
1634691600000,3874.79,3890.95,3855.57,3862.72,57660.071,1634695199999,223311639.89206,68941,26353.221,102082577.43126,0
1634695200000,3862.65,3868.44,3844.89,3850.98,38603.293,1634698799999,148826543.83923,52248,16124.893,62171836.84058,0
1634698800000,3850.98,3867.05,3845.08,3848.11,30947.931,1634702399999,119360090.50153,44586,15230.619,58751304.86370,0
1634702400000,3848.10,3862.40,3842.06,3859.99,29936.377,1634705999999,115324754.23225,40884,14078.785,54245455.16092,0
1634706000000,3859.98,3863.81,3830.00,3843.91,48963.521,1634709599999,188321180.37046,62600,22621.688,87021960.57906,0
1634709600000,3843.92,3855.96,3830.49,3840.84,43232.558,1634713199999,166099863.18765,56866,19442.294,74704868.31192,0
1634713200000,3840.85,3863.73,3837.16,3860.92,40326.045,1634716799999,155319403.72334,51322,21854.276,84187713.88901,0
1634716800000,3860.91,3876.19,3847.54,3853.30,66904.417,1634720399999,258462717.23642,74468,29935.419,115662162.22319,0
1634720400000,3853.31,3876.95,3846.47,3872.12,36821.419,1634723999999,142114415.64840,58148,20151.369,77793391.41598,0
1634724000000,3872.12,3873.61,3853.11,3857.54,30568.626,1634727599999,118049741.89131,49025,14078.892,54370932.84724,0
1634727600000,3857.54,3871.98,3851.10,3863.89,28758.784,1634731199999,111107554.51508,42924,12769.566,49341396.33920,0
1634731200000,3863.89,3955.00,3861.22,3936.59,193550.328,1634734799999,758605876.96398,208034,101017.507,395831728.59773,0
1634734800000,3936.59,4013.78,3930.00,4012.86,244524.064,1634738399999,972048648.85498,273629,128108.108,509284864.52914,0
1634738400000,4013.19,4087.90,3998.23,4054.57,322262.047,1634741999999,1301366348.61850,373296,154239.389,622878391.54478,0
1634742000000,4054.58,4084.51,4021.00,4083.64,170480.232,1634745599999,691017460.63117,200799,83063.589,336768889.40895,0
1634745600000,4083.77,4120.63,4057.41,4082.93,209917.408,1634749199999,858649655.98894,218881,100446.247,410961986.42491,0
1634749200000,4082.93,4090.32,4060.00,4081.20,81596.099,1634752799999,332478318.78286,103123,39337.481,160314277.09362,0
1634752800000,4081.19,4137.62,4077.83,4125.97,107237.606,1634756399999,440780893.30444,123453,57780.881,237501016.30916,0
1634756400000,4125.98,4143.23,4100.01,4104.62,91308.931,1634759999999,376091952.73902,109761,40951.571,168708811.61514,0
1634760000000,4104.78,4122.40,4072.36,4114.23,90118.068,1634763599999,369315430.51093,112136,41078.337,168399896.29736,0
1634763600000,4114.23,4147.68,4107.00,4121.05,80245.137,1634767199999,331330016.41260,111352,34664.965,143144663.80810,0
1634767200000,4120.93,4142.63,4096.23,4129.29,63770.264,1634770799999,262928716.64381,82098,31126.422,128349854.54025,0
1634770800000,4129.30,4173.50,4127.28,4164.14,93052.773,1634774399999,386430926.12915,117960,46845.861,194568137.92482,0
1634774400000,4164.13,4219.65,4139.45,4193.70,168418.410,1634777999999,705170452.83025,196639,85028.273,356013635.40489,0
1634778000000,4193.70,4249.00,4174.11,4201.66,167387.611,1634781599999,706279387.33001,190502,80479.146,339634029.39247,0
1634781600000,4201.84,4220.75,4150.44,4199.49,184631.140,1634785199999,774028208.22839,201129,87992.560,368953622.68339,0
1634785200000,4199.49,4199.54,4150.00,4190.00,99997.858,1634788799999,417696922.02308,133839,48851.376,204116175.62783,0
1634788800000,4190.06,4202.31,4153.79,4173.63,68007.152,1634792399999,283939882.07217,88989,30186.905,126031085.55827,0
1634792400000,4173.62,4192.14,4161.23,4178.71,46033.913,1634795999999,192496309.06506,66906,22127.635,92535844.23939,0
1634796000000,4178.72,4189.84,4112.18,4161.15,112261.978,1634799599999,466473111.52325,136842,51921.168,215820585.29587,0
1634799600000,4161.14,4176.58,4142.90,4166.52,50645.684,1634803199999,210868536.30422,76154,25462.969,106030798.14448,0
1634803200000,4166.52,4209.06,4162.47,4200.02,75601.282,1634806799999,316854580.01696,108910,39411.750,165188580.63438,0
1634806800000,4200.01,4312.63,4199.58,4306.69,202946.153,1634810399999,865982620.41794,259201,106910.498,456154721.20605,0
1634810400000,4306.84,4328.16,4277.32,4313.40,157541.862,1634813999999,678112342.42426,204012,73534.012,316589170.29549,0
1634814000000,4313.41,4389.60,4145.55,4219.13,552526.861,1634817599999,2363825956.89387,615889,260115.302,1113806389.38382,0
1634817600000,4218.71,4241.32,4151.00,4232.65,250723.223,1634821199999,1053988485.11260,300265,122526.620,515192279.82986,0
1634821200000,4232.65,4280.00,4212.45,4221.37,157240.356,1634824799999,668028143.93834,191051,72245.878,307008757.64146,0
1634824800000,4221.36,4233.00,4074.00,4115.94,353978.783,1634828399999,1467377974.41838,415981,161742.726,670626475.29030,0
1634828400000,4116.06,4137.54,4006.83,4093.20,365924.878,1634831999999,1490597303.68919,405343,175167.161,713844644.25149,0
1634832000000,4093.21,4141.99,4058.00,4061.00,183462.639,1634835599999,753579461.59971,214432,83888.168,344600034.20181,0
1634835600000,4061.01,4121.87,4044.00,4049.62,129851.699,1634839199999,530354405.56441,160061,63673.207,260101878.24011,0
1634839200000,4049.63,4113.00,4048.27,4066.92,98917.582,1634842799999,404210665.23931,125239,49831.399,203595957.37693,0
1634842800000,4066.91,4123.79,4064.95,4084.64,103087.702,1634846399999,422384824.45886,129098,52085.141,213473815.75656,0
1634846400000,4084.65,4108.74,4061.26,4094.18,80943.750,1634849999999,330434597.27607,109022,40265.090,164407743.93471,0
1634850000000,4094.19,4124.68,4070.00,4095.86,62216.662,1634853599999,255230256.75638,89976,29013.461,119043922.31888,0
1634853600000,4095.85,4114.66,4063.00,4072.65,62474.100,1634857199999,255672791.53080,82619,28573.670,116971271.36552,0
1634857200000,4072.65,4092.16,4043.40,4057.26,72992.919,1634860799999,296979280.63515,96749,35067.409,142706174.14222,0
1634860800000,4057.26,4129.72,4055.97,4122.51,112974.594,1634864399999,462836757.66602,134997,54727.985,224215266.57379,0
1634864400000,4122.50,4150.00,4102.95,4107.45,70785.465,1634867999999,292443977.12156,95858,31893.241,131820110.02255,0
1634868000000,4107.45,4133.87,4101.64,4116.19,42152.322,1634871599999,173609692.08083,64920,21579.324,88887551.38902,0
1634871600000,4116.19,4167.76,4114.79,4160.04,66736.091,1634875199999,276780077.14322,90400,34211.589,141884692.21446,0
1634875200000,4160.03,4172.52,4143.22,4153.11,47998.746,1634878799999,199423531.77320,72563,22648.884,94115621.81967,0
1634878800000,4152.93,4159.87,4123.00,4134.61,48826.212,1634882399999,201997906.77742,74381,21485.523,88885391.69346,0
1634882400000,4134.75,4154.84,4106.52,4121.86,63920.702,1634885999999,263756811.46986,92005,29410.609,121417901.38458,0
1634886000000,4121.87,4150.00,4113.40,4147.35,57585.960,1634889599999,238099993.30179,80319,30761.504,127180307.38302,0
1634889600000,4147.36,4162.11,4136.50,4148.92,54820.460,1634893199999,227426987.40580,80486,26298.296,109108534.65350,0
1634893200000,4148.92,4157.51,4115.21,4125.05,56265.080,1634896799999,232562888.46223,87274,24827.756,102621774.75677,0
1634896800000,4125.05,4130.32,4086.00,4113.90,73301.233,1634900399999,301231251.57708,102826,33561.427,137949688.37832,0
1634900400000,4113.90,4140.00,4106.50,4127.96,43377.714,1634903999999,178954955.42063,68443,21291.354,87848131.16859,0
1634904000000,4127.97,4146.32,4109.97,4142.25,49851.817,1634907599999,205794619.00114,77260,23941.521,98862873.86939,0
1634907600000,4142.24,4148.80,4064.44,4068.48,126656.269,1634911199999,519248408.01182,163829,57510.206,235773383.12362,0
1634911200000,4068.47,4072.24,3970.33,4029.95,319559.332,1634914799999,1285650823.44964,363206,146349.617,589008804.16501,0
1634914800000,4029.96,4042.92,3959.00,3970.05,190404.474,1634918399999,761503355.15242,231470,86382.100,345558096.25518,0
1634918400000,3970.05,3993.00,3888.00,3975.38,311583.973,1634921999999,1230653351.18100,337000,151079.983,597067036.30994,0
1634922000000,3975.37,3982.42,3937.24,3941.09,83552.738,1634925599999,330807601.90743,112647,40150.148,158988902.55251,0
1634925600000,3941.08,3978.86,3920.00,3961.95,76720.789,1634929199999,302962149.80547,112212,38356.945,151523186.07417,0
1634929200000,3961.95,3987.97,3942.65,3986.70,56214.223,1634932799999,222825279.18105,87837,28953.684,114813130.52879,0
1634932800000,3986.70,4002.23,3975.82,3980.01,51249.419,1634936399999,204563113.25492,80521,26429.186,105513161.48645,0
1634936400000,3980.01,3986.63,3930.00,3952.68,48193.777,1634939999999,190878059.34489,78206,21978.832,87083959.76328,0
1634940000000,3952.68,3982.54,3945.58,3973.16,34453.758,1634943599999,136512389.37763,59949,17724.714,70237505.26674,0
1634943600000,3973.16,3990.46,3970.31,3975.56,25940.835,1634947199999,103279329.16651,47303,12832.206,51094424.53934,0
1634947200000,3975.55,4005.66,3948.00,4005.18,56492.985,1634950799999,224701043.79048,81746,29561.599,117639281.25736,0
1634950800000,4005.17,4014.44,3991.11,4011.54,39881.189,1634954399999,159523687.93009,62204,19863.791,79470144.47559,0
1634954400000,4011.54,4041.27,4010.84,4030.62,49175.172,1634957999999,197931036.98449,74444,26144.522,105244586.98296,0
1634958000000,4030.57,4039.51,4018.00,4025.96,32432.501,1634961599999,130659680.21432,51451,15057.671,60666871.92475,0
1634961600000,4025.95,4056.29,4022.46,4039.14,57703.973,1634965199999,233263611.76162,79366,28233.375,114130512.61877,0
1634965200000,4039.14,4047.84,4007.56,4013.81,51271.668,1634968799999,206321651.85818,69847,21145.074,85106113.07620,0
1634968800000,4013.81,4032.92,4002.78,4032.40,43266.136,1634972399999,173833745.59901,62526,19994.259,80341460.01267,0
1634972400000,4032.40,4034.43,4006.08,4015.87,32228.794,1634975999999,129490960.16391,57498,14413.480,57909934.88416,0
1634976000000,4015.86,4032.00,4014.05,4026.66,29873.527,1634979599999,120203482.65675,50454,14737.224,59299630.18526,0
1634979600000,4026.66,4034.51,3972.89,4001.00,85337.444,1634983199999,341289519.16883,110113,39197.419,156810489.98559,0
1634983200000,4001.00,4008.22,3954.33,3958.84,60802.490,1634986799999,241953850.90269,83347,26893.411,107039282.63827,0
1634986800000,3958.84,4051.06,3940.60,4042.96,165534.158,1634990399999,663299589.37037,192183,84809.352,339893067.67734,0
1634990400000,4042.97,4062.44,4035.00,4042.55,60311.266,1634993999999,244010832.00544,89049,31247.126,126439051.62119,0
1634994000000,4042.55,4051.45,4021.21,4031.10,44833.747,1634997599999,180862326.18393,69823,21660.908,87408041.18680,0
1634997600000,4031.09,4044.50,4017.76,4027.21,44034.428,1635001199999,177528385.10156,64785,22409.987,90355369.01147,0
1635001200000,4027.36,4101.97,4025.82,4089.99,169104.149,1635004799999,688721269.08492,197829,85095.203,346558185.85355,0
1635004800000,4089.99,4133.00,4068.54,4089.33,153894.909,1635008399999,631673984.88279,180059,75467.459,309771361.04149,0
1635008400000,4089.33,4112.00,4083.07,4107.89,48224.594,1635011999999,197565693.59106,69471,25139.375,102989734.82385,0
1635012000000,4107.90,4121.84,4098.69,4115.70,50122.330,1635015599999,206030614.65543,65535,24840.085,102109660.04233,0
1635015600000,4115.70,4118.00,4084.00,4086.51,36661.167,1635019199999,150170912.10388,52923,15404.551,63101174.44656,0
1635019200000,4086.51,4093.38,4072.01,4091.14,27400.838,1635022799999,111852603.24608,49996,12025.430,49102332.82779,0
1635022800000,4091.14,4116.27,4086.18,4093.14,27230.992,1635026399999,111601652.44303,44489,14396.421,59010093.79035,0
1635026400000,4093.14,4133.95,4086.24,4120.12,41362.151,1635029999999,170296857.31365,57847,21071.501,86746827.19442,0
1635030000000,4120.13,4177.27,4114.73,4170.50,87193.949,1635033599999,362111536.27768,115424,46503.913,193072864.16717,0
1635033600000,4170.50,4191.72,4139.22,4145.15,79337.260,1635037199999,330487649.00871,101754,35553.156,148150519.44891,0
1635037200000,4145.14,4150.03,4118.92,4135.17,48815.617,1635040799999,201823138.74054,63946,24789.099,102496503.97337,0
1635040800000,4135.17,4148.48,4120.26,4143.37,33809.724,1635044399999,139853896.93963,52374,16952.961,70130054.08337,0
1635044400000,4143.28,4150.87,4132.85,4137.87,26304.720,1635047999999,108960205.65738,39876,12448.295,51570312.73620,0
1635048000000,4137.86,4141.44,4101.60,4111.03,41153.930,1635051599999,169422314.83076,60027,18156.327,74766009.10929,0
1635051600000,4111.04,4129.26,4102.64,4114.34,30928.805,1635055199999,127310924.74110,49810,14915.311,61399802.52161,0
1635055200000,4114.34,4127.58,4082.04,4093.99,46178.366,1635058799999,189527641.95609,67134,19959.110,81932613.74589,0
1635058800000,4094.30,4110.85,4080.00,4098.84,36212.283,1635062399999,148411872.24260,59532,18233.706,74727788.06029,0
1635062400000,4098.83,4104.09,4076.00,4076.60,40193.182,1635065999999,164286330.52301,65810,16912.097,69132219.14077,0
1635066000000,4076.59,4129.49,4063.27,4095.89,86145.429,1635069599999,353444153.65387,108178,42984.174,176355378.74517,0
1635069600000,4095.88,4112.91,4088.06,4093.95,35849.191,1635073199999,146949182.73979,60095,17380.080,71245703.42274,0
1635073200000,4093.95,4097.46,4027.00,4030.62,111139.983,1635076799999,450640350.25417,144213,49381.094,200222693.12974,0
1635076800000,4030.63,4070.00,4004.37,4042.71,141662.836,1635080399999,571555872.66275,182857,69437.020,280267726.60470,0
1635080400000,4042.70,4077.75,4029.09,4049.01,60801.145,1635083999999,246577065.91261,88386,27409.514,111164173.37961,0
1635084000000,4049.00,4060.02,4020.00,4025.58,44701.208,1635087599999,180491068.81736,68191,20807.403,84036273.61953,0
1635087600000,4025.58,4041.85,3985.00,4003.64,140686.852,1635091199999,564819085.51191,185540,67190.294,269812703.87171,0
1635091200000,4003.64,4035.85,3973.00,4031.80,114105.146,1635094799999,456409196.72254,140742,55117.760,220562688.88790,0
1635094800000,4031.80,4041.42,4016.00,4026.89,33956.222,1635098399999,136832066.88895,55338,16678.202,67216256.17835,0
1635098400000,4026.90,4026.90,3962.86,3997.99,75678.896,1635101999999,301758347.06421,108000,35640.775,142127069.50815,0
1635102000000,3997.69,4050.00,3994.00,4045.00,54171.828,1635105599999,217782413.89225,75254,29137.394,117153850.18189,0
1635105600000,4045.00,4070.00,4039.13,4069.03,52599.019,1635109199999,213228614.84533,77967,29590.856,119998848.26060,0
1635109200000,4069.03,4102.90,4068.63,4082.56,87713.922,1635112799999,358392252.50340,100915,40435.168,165220187.10466,0
1635112800000,4082.83,4097.73,4062.87,4076.57,43679.169,1635116399999,178210738.71029,61355,20152.120,82249016.66644,0
1635116400000,4076.57,4091.54,4064.27,4084.61,36036.040,1635119999999,146917750.44143,53348,17575.008,71673658.73157,0
1635120000000,4084.60,4137.45,4071.37,4135.86,99574.947,1635123599999,408623589.96654,115008,48482.151,198998452.59124,0
1635123600000,4135.86,4148.83,4118.00,4122.62,58192.571,1635127199999,240557637.30592,83155,25094.247,103755131.56667,0
1635127200000,4122.62,4137.00,4111.85,4136.90,29028.010,1635130799999,119699380.16205,52175,14340.655,59149109.11717,0
1635130800000,4136.90,4146.73,4129.10,4138.89,39969.221,1635134399999,165401005.72467,55392,21106.021,87348252.27746,0
1635134400000,4138.89,4160.00,4136.29,4152.69,60255.400,1635137999999,249962884.73884,75165,31502.924,130712348.46825,0
1635138000000,4152.70,4154.09,4121.00,4128.01,40197.504,1635141599999,166226779.49758,60560,17543.043,72541967.85707,0
1635141600000,4128.11,4137.40,4118.61,4127.59,32847.133,1635145199999,135646202.63250,48595,15067.883,62229383.82935,0
1635145200000,4127.59,4182.47,4117.71,4153.57,91471.563,1635148799999,380219378.78668,120828,43168.629,179434275.11500,0
1635148800000,4153.57,4166.19,4125.00,4128.09,57705.044,1635152399999,239357717.68923,88399,28011.701,116200300.32566,0
1635152400000,4128.08,4149.80,4126.00,4139.57,43426.951,1635155999999,179727055.03647,65468,22412.857,92755334.67185,0
1635156000000,4139.57,4150.77,4110.00,4134.64,59381.714,1635159599999,245166232.06006,82725,28219.529,116496767.93202,0
1635159600000,4134.64,4153.11,4120.00,4130.33,60247.534,1635163199999,249384755.82180,80901,27882.275,115415267.55071,0
1635163200000,4130.33,4140.75,4118.00,4125.38,28443.211,1635166799999,117480501.04786,56898,13833.763,57140813.16157,0
1635166800000,4125.38,4165.20,4112.24,4162.82,83052.738,1635170399999,344177706.30199,111995,44098.600,182778944.03902,0
1635170400000,4162.82,4177.07,4138.09,4156.13,61821.906,1635173999999,256804265.02417,92156,29415.553,122206375.31200,0
1635174000000,4156.14,4219.95,4137.25,4216.39,105657.688,1635177599999,441790712.81766,144264,54573.222,228254129.56627,0
1635177600000,4216.40,4238.00,4201.48,4234.27,117759.097,1635181199999,497084343.72760,153948,55808.230,235595055.48206,0
1635181200000,4234.27,4240.03,4184.08,4189.91,87336.758,1635184799999,367313356.40468,114010,40928.889,172157228.17585,0
1635184800000,4189.91,4217.97,4175.00,4214.53,49740.477,1635188399999,208742551.28764,78198,24272.064,101877694.86792,0
1635188400000,4214.53,4216.04,4181.00,4189.11,31325.614,1635191999999,131466505.22831,49916,13450.008,56446062.67002,0
1635192000000,4189.10,4206.41,4178.42,4184.74,37532.303,1635195599999,157456426.77806,61662,18456.019,77444958.09592,0
1635195600000,4184.74,4210.53,4182.20,4194.66,33296.212,1635199199999,139735949.27519,54694,17425.951,73132181.90708,0
1635199200000,4194.66,4229.53,4183.85,4224.00,48606.241,1635202799999,204681736.18863,65011,25040.395,105453900.65694,0
1635202800000,4224.00,4230.08,4209.54,4224.14,32253.183,1635206399999,136084001.24640,49321,16455.406,69429269.64558,0
1635206400000,4224.13,4265.00,4208.00,4245.55,85008.886,1635209999999,360547777.86503,106239,39219.799,166314631.82140,0
1635210000000,4245.55,4245.55,4220.67,4223.05,31616.753,1635213599999,133752847.51459,53838,14478.921,61258263.11570,0
1635213600000,4223.06,4252.00,4222.08,4237.98,31327.471,1635217199999,132836639.99086,56972,16345.644,69308134.66344,0
1635217200000,4237.99,4246.07,4224.59,4228.41,32156.319,1635220799999,136114596.42607,47253,15478.541,65514991.25645,0
1635220800000,4228.42,4235.36,4193.63,4210.37,53686.124,1635224399999,226217245.50414,76816,24201.946,101986849.45740,0
1635224400000,4210.38,4219.89,4200.46,4203.73,25648.316,1635227999999,108009289.53077,43302,11599.520,48855511.43572,0
1635228000000,4203.49,4210.24,4180.00,4194.15,46518.788,1635231599999,195243849.88026,75606,22726.030,95389884.29299,0
1635231600000,4194.15,4205.99,4181.10,4201.19,32590.594,1635235199999,136672320.33306,56667,15169.009,63621959.51408,0
1635235200000,4201.19,4237.57,4201.08,4218.07,55696.212,1635238799999,235137299.05237,81146,27162.502,114664120.91483,0
1635238800000,4217.85,4221.02,4206.30,4212.48,29162.235,1635242399999,122858637.26489,51374,13326.131,56143714.41798,0
1635242400000,4212.46,4235.50,4200.33,4231.41,43630.249,1635245999999,183980254.36962,63134,20767.766,87610412.61392,0
1635246000000,4231.40,4235.38,4208.22,4220.04,36717.580,1635249599999,154901213.10729,60053,18774.880,79200394.75296,0
1635249600000,4220.08,4228.25,4186.68,4195.23,59135.892,1635253199999,248480277.82575,82803,26840.972,112783550.71500,0
1635253200000,4195.23,4210.18,4187.62,4190.38,43830.824,1635256799999,183953487.54776,67235,19215.333,80655102.33323,0
1635256800000,4190.39,4190.85,4130.94,4155.38,146003.340,1635260399999,607022359.32053,179596,68127.286,283238503.88288,0
1635260400000,4155.41,4204.69,4136.02,4189.47,99718.491,1635263999999,415905769.23062,122616,49569.208,206795871.86107,0
1635264000000,4189.41,4202.86,4140.00,4170.89,79314.267,1635267599999,330929480.83781,102375,37153.645,155040664.47439,0
1635267600000,4170.90,4221.67,4162.06,4220.33,57412.891,1635271199999,240991428.10098,79931,30566.224,128289350.60852,0
1635271200000,4220.33,4233.97,4207.50,4213.85,59053.918,1635274799999,249268758.41025,82725,28831.026,121707394.33984,0
1635274800000,4213.85,4234.46,4208.32,4214.87,35739.344,1635278399999,150885992.56937,56658,16768.878,70806592.43768,0
1635278400000,4214.87,4306.61,4208.31,4270.15,157485.893,1635281999999,672022683.92906,190246,82822.440,353405482.71387,0
1635282000000,4270.15,4280.11,4191.00,4207.17,98690.512,1635285599999,418651314.91252,137841,43602.680,184978324.10877,0
1635285600000,4207.27,4217.59,4092.00,4123.75,235872.420,1635289199999,979232113.96581,274463,111022.139,461090967.78706,0
1635289200000,4123.74,4145.92,4104.51,4133.39,89683.380,1635292799999,370491518.21705,105844,45993.053,189989764.76540,0
1635292800000,4133.37,4165.00,4120.00,4160.33,63984.159,1635296399999,265294372.48196,84079,32368.366,134214208.41537,0
1635296400000,4160.21,4179.00,4150.50,4151.13,42403.778,1635299999999,176626704.87004,65230,18674.079,77794551.59670,0
1635300000000,4151.48,4193.25,4148.18,4184.31,55608.267,1635303599999,232187765.03885,77817,27977.333,116835994.10246,0
1635303600000,4184.31,4233.21,4176.53,4214.29,76274.481,1635307199999,321162099.56751,105199,39781.028,167503771.88090,0
1635307200000,4214.30,4319.00,4209.60,4287.14,236152.765,1635310799999,1009519429.25572,278321,118170.317,505225815.78422,0
1635310800000,4287.14,4313.71,4266.58,4277.67,95443.032,1635314399999,409466459.58308,130660,45601.596,195673269.64989,0
1635314400000,4277.59,4289.94,4240.50,4245.01,80384.539,1635317999999,342486990.25233,104769,36194.305,154186760.92875,0
1635318000000,4245.00,4252.38,4137.00,4139.76,162025.297,1635321599999,679250892.88128,200665,73209.246,306908854.50585,0
1635321600000,4139.71,4140.82,3926.10,4049.66,453816.508,1635325199999,1830797463.51563,520967,211102.818,851828595.53570,0
1635325200000,4049.44,4049.44,3990.00,4020.00,132745.123,1635328799999,533083472.12400,170327,64896.465,260649526.36928,0
1635328800000,4019.99,4033.72,3962.00,4024.54,145330.655,1635332399999,581734760.11065,170917,75585.866,302594461.77525,0
1635332400000,4024.78,4048.69,3988.50,3995.01,87821.600,1635335999999,352852550.84613,119157,41468.791,166640775.07006,0
1635336000000,3995.00,4027.03,3960.00,4014.36,120603.554,1635339599999,482175797.64705,147343,57631.605,230434914.92288,0
1635339600000,4014.50,4031.77,3991.00,3997.39,87440.704,1635343199999,350651768.75863,113170,41834.998,167790580.68123,0
1635343200000,3996.85,4044.45,3965.87,4016.76,121747.946,1635346799999,487863907.64093,142599,60146.108,241088929.96848,0
1635346800000,4017.02,4037.55,3986.05,3995.51,84043.988,1635350399999,336699344.61136,100321,43129.084,172786425.74289,0
1635350400000,3995.51,4011.94,3951.68,3980.83,128909.648,1635353999999,513182791.94246,151509,62553.724,249062092.05910,0
1635354000000,3980.83,4007.06,3978.37,3988.33,44904.876,1635357599999,179387516.30487,66414,21312.763,85133129.18365,0
1635357600000,3988.32,4009.54,3966.26,3971.38,44660.579,1635361199999,178248992.72012,61960,21490.481,85790497.69890,0
1635361200000,3971.39,4009.59,3940.00,4002.03,116230.744,1635364799999,461215463.19979,144565,58064.690,230507864.09934,0
1635364800000,4002.03,4027.80,3963.00,3984.50,80476.410,1635368399999,321263865.82240,99746,40492.258,161630405.76365,0
1635368400000,3984.50,4014.38,3976.01,3994.80,33206.269,1635371999999,132708693.20825,51751,14978.695,59865064.21530,0
1635372000000,3994.79,4000.19,3960.00,3977.19,54635.306,1635375599999,217442942.89793,62320,26585.810,105822010.76183,0
1635375600000,3977.19,3986.19,3900.00,3923.57,93278.623,1635379199999,367801088.14883,112235,40959.750,161619540.23217,0
1635379200000,3923.58,3972.58,3912.60,3913.70,88183.097,1635382799999,347699691.23856,108728,41835.287,164947594.08068,0
1635382800000,3913.95,3998.30,3887.75,3996.96,119924.460,1635386399999,473799725.36657,139690,59861.882,236602593.20434,0
1635386400000,3996.99,4002.87,3970.96,4000.18,47247.238,1635389999999,188373115.76344,66898,23904.234,95311963.29503,0
1635390000000,4000.19,4026.00,3978.00,3998.32,64482.398,1635393599999,257981301.27298,87450,31896.483,127634062.19095,0
1635393600000,3998.33,4021.06,3987.14,3996.96,59281.851,1635397199999,237343380.42810,71932,31663.445,126776476.99554,0
1635397200000,3996.97,4024.14,3992.03,4022.77,59806.960,1635400799999,239764890.62016,69567,28452.290,114076473.64531,0
1635400800000,4022.78,4040.79,3982.85,4023.46,106779.569,1635404399999,428759473.79548,133508,53339.991,214246287.09322,0
1635404400000,4023.46,4044.00,4010.15,4012.56,44919.808,1635407999999,180662944.05256,67309,21932.569,88223435.56488,0
1635408000000,4012.56,4144.61,4011.59,4138.02,194607.280,1635411599999,795986234.03077,236560,99503.034,406865034.17821,0
1635411600000,4138.09,4165.00,4110.57,4165.00,121770.957,1635415199999,503566855.04597,150404,61531.637,254473505.69467,0
1635415200000,4164.99,4177.35,4140.57,4150.24,93256.231,1635418799999,388002312.69348,122796,45809.156,190601916.01989,0
1635418800000,4150.24,4159.55,4120.80,4154.37,56472.127,1635422399999,233883053.57481,86958,27817.047,115224091.53764,0
1635422400000,4154.37,4193.84,4138.21,4176.73,85095.505,1635425999999,354679981.78721,119818,41386.799,172543564.80727,0
1635426000000,4176.84,4209.98,4160.08,4193.78,86338.984,1635429599999,361424121.97106,120562,44094.125,184644730.91714,0
1635429600000,4193.78,4196.29,4161.98,4191.18,49829.592,1635433199999,208222562.36864,76522,26007.138,108679400.76476,0
1635433200000,4191.19,4194.00,4151.00,4154.08,47179.883,1635436799999,196846423.25691,80593,21396.558,89285955.25863,0
1635436800000,4154.08,4198.90,4152.62,4186.00,70790.402,1635440399999,296071151.13595,97440,35709.527,149331959.38127,0
1635440400000,4185.88,4236.80,4185.00,4226.83,103031.354,1635443999999,434391863.28773,150047,52981.284,223390093.08633,0
1635444000000,4226.96,4228.34,4113.00,4181.80,269899.692,1635447599999,1126009501.20176,306594,128678.475,537036861.79929,0
1635447600000,4182.33,4273.50,4152.87,4263.16,139933.725,1635451199999,589399883.06001,200515,72410.795,305278786.39293,0
1635451200000,4263.16,4300.00,4230.00,4255.17,123678.378,1635454799999,528692387.70639,168332,60475.564,258601220.27193,0
1635454800000,4255.17,4268.64,4209.00,4255.86,71513.249,1635458399999,303456328.13683,113370,35617.926,151165787.11439,0
1635458400000,4255.86,4282.30,4235.24,4253.82,57098.504,1635461999999,243199855.95212,90818,26487.892,112845307.86190,0
1635462000000,4254.04,4295.00,4245.45,4288.96,72782.254,1635465599999,311140397.19058,99069,39686.697,169657734.07185,0
1635465600000,4288.91,4370.02,4269.16,4359.05,182001.871,1635469199999,784870073.70798,232350,92029.533,397011894.54607,0
1635469200000,4359.01,4412.00,4346.02,4358.15,187247.528,1635472799999,820996538.08649,252477,91093.885,399469474.49338,0
1635472800000,4358.13,4389.81,4355.23,4366.52,50745.735,1635476399999,221906675.43075,84184,23659.387,103463616.98481,0
1635476400000,4366.53,4407.63,4360.04,4383.84,68501.481,1635479999999,300301442.91080,97826,36304.487,159173097.91939,0
1635480000000,4383.84,4392.58,4340.48,4357.87,52475.836,1635483599999,229094341.62158,84982,22526.870,98369984.70953,0
1635483600000,4357.86,4363.22,4309.00,4326.07,74605.737,1635487199999,323237368.90152,117351,33693.621,145994909.78292,0
1635487200000,4325.46,4357.12,4313.67,4345.31,48446.356,1635490799999,210272712.78588,75912,24391.495,105878822.63512,0
1635490800000,4345.13,4345.41,4290.00,4312.78,74863.802,1635494399999,322998854.34277,113923,35755.229,154265724.06657,0
1635494400000,4312.79,4349.12,4297.49,4344.93,86887.782,1635497999999,375705682.36899,128784,43763.646,189247519.91786,0
1635498000000,4344.93,4371.80,4327.32,4333.32,60707.614,1635501599999,264137677.60627,97757,29454.511,128165463.77992,0
1635501600000,4333.33,4351.20,4312.08,4335.79,48046.171,1635505199999,208048036.69373,83317,22773.537,98634999.60461,0
1635505200000,4335.96,4340.00,4278.32,4323.18,70195.154,1635508799999,302759005.75651,108733,32906.381,141968631.65958,0
1635508800000,4323.25,4345.00,4300.70,4317.50,65092.909,1635512399999,281524804.97764,99384,30785.098,133166138.00682,0
1635512400000,4317.50,4385.29,4301.67,4372.00,74485.197,1635515999999,322950364.74671,104241,39597.066,171751253.94604,0
1635516000000,4372.01,4382.00,4330.74,4346.19,80132.182,1635519599999,348889442.36445,121781,39331.536,171262027.68849,0
1635519600000,4346.19,4454.58,4342.28,4444.49,215217.509,1635523199999,949923012.74213,288390,113305.936,500095909.37990,0
1635523200000,4444.48,4467.89,4410.03,4429.25,126566.559,1635526799999,561993631.59794,170363,59871.106,265880648.35645,0
1635526800000,4429.25,4441.54,4416.18,4420.75,36073.973,1635530399999,159827247.72175,64998,17443.139,77292142.31260,0
1635530400000,4420.88,4426.36,4362.52,4378.11,63322.705,1635533999999,278335843.13954,98318,27578.104,121248976.64165,0
1635534000000,4378.18,4416.40,4342.93,4406.52,70838.651,1635537599999,310306286.90121,106568,36187.025,158574668.83920,0
1635537600000,4406.52,4422.42,4393.47,4402.75,38741.705,1635541199999,170925771.71044,69719,19400.352,85595126.67220,0
1635541200000,4402.75,4426.47,4389.43,4419.31,27088.413,1635544799999,119450143.57560,57865,13710.960,60466661.23879,0
1635544800000,4419.17,4434.00,4393.34,4419.22,35754.823,1635548399999,157801226.62035,58666,17355.527,76598728.60372,0
1635548400000,4419.34,4427.39,4402.28,4421.53,24369.787,1635551999999,107562806.21522,43211,12179.686,53760874.27591,0
1635552000000,4421.53,4438.85,4363.40,4378.35,66259.583,1635555599999,291305704.66683,95506,31449.986,138324617.03949,0
1635555600000,4378.73,4391.03,4353.32,4364.72,32087.430,1635559199999,140331142.46185,56362,15144.959,66242616.98997,0
1635559200000,4364.71,4367.55,4338.48,4363.59,32651.873,1635562799999,142329363.62172,54934,15171.397,66147662.77370,0
1635562800000,4363.59,4368.00,4334.20,4346.87,35711.738,1635566399999,155298227.44329,56966,16673.149,72516867.95185,0
1635566400000,4346.88,4364.54,4338.61,4341.49,30485.455,1635569999999,132703018.88110,49285,16880.502,73483868.12188,0
1635570000000,4341.48,4370.16,4333.00,4361.30,31348.127,1635573599999,136575450.76225,49282,14729.896,64180107.24138,0
1635573600000,4361.64,4386.93,4350.05,4367.58,27691.138,1635577199999,120979003.96900,47989,14244.817,62238034.51825,0
1635577200000,4367.29,4369.95,4349.14,4353.85,24383.379,1635580799999,106268800.69939,44502,12014.763,52370557.70148,0
1635580800000,4353.84,4360.00,4288.00,4322.75,89141.365,1635584399999,385451925.63786,118444,40634.397,175750491.45978,0
1635584400000,4322.75,4339.63,4313.27,4323.38,34933.640,1635587999999,151159479.36973,57557,18173.133,78633541.14652,0
1635588000000,4323.38,4353.63,4307.40,4350.00,46898.159,1635591599999,203154343.99131,66189,24659.499,106828701.84277,0
1635591600000,4350.00,4362.98,4332.16,4337.89,32749.262,1635595199999,142324552.38699,53800,15842.875,68852666.96655,0
1635595200000,4337.88,4339.39,4319.47,4329.00,38310.133,1635598799999,165866477.77129,59257,19269.189,83433211.08586,0
1635598800000,4329.01,4356.72,4295.43,4313.75,100646.383,1635602399999,435069828.32477,128533,47218.711,204149677.88487,0
1635602400000,4313.70,4322.17,4230.55,4276.71,157290.013,1635605999999,672520295.71280,200445,72493.898,310153026.01490,0
1635606000000,4276.71,4296.14,4274.36,4284.53,49456.856,1635609599999,211981639.29663,77442,21559.219,92422054.10641,0
1635609600000,4284.35,4313.37,4268.00,4287.88,49321.651,1635613199999,211578028.62445,77532,24077.277,103311091.20095,0
1635613200000,4287.87,4328.29,4276.01,4304.89,39804.838,1635616799999,171163074.15861,65871,21636.816,93040570.72139,0
1635616800000,4304.89,4326.86,4296.97,4325.37,28332.583,1635620399999,122092254.63489,49849,15296.086,65912947.47594,0
1635620400000,4325.71,4342.74,4319.56,4338.85,30681.366,1635623999999,132880139.68978,50280,14945.881,64738789.85825,0
1635624000000,4338.85,4346.88,4304.48,4311.76,35107.718,1635627599999,151968851.16011,59009,15328.418,66350733.95665,0
1635627600000,4311.75,4319.76,4285.00,4286.60,24531.904,1635631199999,105498420.63358,48673,11461.211,49297575.50281,0
1635631200000,4287.00,4303.23,4250.00,4290.06,57319.216,1635634799999,245157551.65720,89399,26362.983,112780676.16185,0
1635634800000,4290.05,4330.27,4279.85,4324.82,50544.997,1635638399999,217572642.54234,76285,26105.000,112375607.10525,0
1635638400000,4324.82,4399.22,4319.21,4388.00,107880.308,1635641999999,471356241.35885,135429,53192.174,232395625.55431,0
1635642000000,4388.00,4399.09,4353.36,4366.56,42130.922,1635645599999,184297438.51542,74652,20505.540,89707066.98472,0
1635645600000,4366.56,4394.96,4356.31,4368.60,46316.491,1635649199999,202748139.95083,80703,23817.274,104271948.93112,0
1635649200000,4368.08,4381.93,4359.22,4373.52,27892.515,1635652799999,121921983.25849,52064,13256.352,57941986.87453,0
1635652800000,4373.52,4386.13,4363.00,4370.19,30491.983,1635656399999,133396885.61505,57195,15135.675,66208047.88652,0
1635656400000,4370.20,4377.58,4312.36,4330.58,76001.383,1635659999999,329765696.44463,100197,34653.496,150416772.97300,0
1635660000000,4330.57,4336.42,4301.00,4321.76,38931.361,1635663599999,168061228.61939,65455,19899.468,85915000.39589,0
1635663600000,4321.75,4335.00,4313.58,4320.97,29452.621,1635667199999,127391820.97743,51198,15023.192,64987683.67323,0
1635667200000,4321.12,4323.19,4258.44,4274.72,97341.303,1635670799999,417487829.26099,120306,44803.790,192118790.13704,0
1635670800000,4274.72,4277.31,4238.30,4262.44,56489.569,1635674399999,240762385.19787,88117,28292.763,120627251.18770,0
1635674400000,4262.52,4285.00,4222.37,4254.11,92924.084,1635677999999,394894087.62458,129938,47135.754,200392446.40766,0
1635678000000,4254.12,4271.00,4188.88,4209.95,98028.840,1635681599999,413818593.82210,134343,43963.678,185697691.93800,0
1635681600000,4209.95,4225.44,4161.00,4189.28,115129.779,1635685199999,482854962.11828,155124,54627.668,229183167.30927,0
1635685200000,4189.28,4223.34,4170.25,4208.60,70069.770,1635688799999,294236934.94849,106393,34985.595,146947037.25621,0
1635688800000,4208.59,4237.57,4186.00,4208.34,71073.161,1635692399999,299398379.85778,99608,36870.578,155273465.49242,0
1635692400000,4208.26,4228.99,4196.15,4216.54,36679.379,1635695999999,154641193.68718,65142,19583.674,82568180.48978,0
1635696000000,4216.54,4246.93,4194.00,4239.24,44539.697,1635699599999,188025333.32949,72866,21504.019,90810761.59215,0
1635699600000,4239.21,4263.74,4229.87,4244.03,34688.049,1635703199999,147428269.68662,61170,18158.253,77191362.12075,0
1635703200000,4244.03,4257.85,4216.92,4253.00,30030.647,1635706799999,127180166.96000,54135,15194.895,64358376.50703,0
1635706800000,4253.00,4262.00,4244.22,4250.42,17154.246,1635710399999,72987703.61082,36098,7493.583,31884256.03044,0
1635710400000,4250.43,4275.21,4232.05,4267.36,27335.247,1635713999999,116465977.65206,52739,13876.977,59140417.69905,0
1635714000000,4267.68,4333.00,4264.40,4310.05,57073.966,1635717599999,245480455.17083,90557,29523.044,126983564.39467,0
1635717600000,4310.05,4322.00,4294.00,4295.77,32169.555,1635721199999,138506567.66919,54533,13711.301,59040964.97996,0
1635721200000,4295.76,4305.65,4272.75,4288.86,28996.439,1635724799999,124404425.38471,52749,13154.549,56451995.11707,0
1635724800000,4288.87,4327.30,4279.67,4320.68,48388.337,1635728399999,208581423.98416,76696,22223.844,95802891.33560,0
1635728400000,4320.68,4329.65,4295.69,4296.53,31117.701,1635731999999,134202383.88232,49287,12707.513,54822939.24189,0
1635732000000,4296.53,4309.54,4189.16,4238.88,146003.814,1635735599999,618748322.70873,172990,68734.352,291326072.92176,0
1635735600000,4238.88,4243.78,4172.59,4192.61,69817.819,1635739199999,294201777.62744,92109,29908.459,126071719.32645,0
1635739200000,4192.62,4245.60,4145.00,4228.54,123229.967,1635742799999,517081040.94781,159582,60269.364,253052732.71736,0
1635742800000,4228.55,4255.91,4223.04,4227.33,38948.438,1635746399999,165186559.55565,60444,20400.460,86525456.11512,0
1635746400000,4227.33,4263.00,4198.95,4245.11,50282.624,1635749999999,212720711.86778,81803,25871.990,109464318.49356,0
1635750000000,4245.37,4325.00,4244.68,4306.85,123764.517,1635753599999,532147217.71005,156944,61237.790,263263641.62656,0
1635753600000,4306.84,4343.99,4300.14,4315.67,78730.441,1635757199999,340203111.57351,105683,41250.351,178286461.34304,0
1635757200000,4315.68,4350.00,4315.67,4320.41,49527.846,1635760799999,214568110.78340,79794,23183.071,100448538.51118,0
1635760800000,4320.41,4338.76,4315.95,4332.44,30690.272,1635764399999,132843463.19809,50812,15976.413,69158094.05482,0
1635764400000,4332.43,4360.00,4310.83,4319.04,75470.168,1635767999999,327546539.78021,104073,37267.525,161786804.78864,0
1635768000000,4319.04,4378.50,4319.04,4350.75,110432.507,1635771599999,480884626.86577,123999,58438.178,254476125.63821,0
1635771600000,4350.75,4380.00,4340.25,4379.32,58259.968,1635775199999,254060053.43386,83302,30084.649,131232775.95760,0
1635775200000,4379.32,4385.57,4310.44,4331.69,70477.816,1635778799999,306518507.42405,108229,31271.996,136058653.36872,0
1635778800000,4331.70,4355.30,4326.89,4353.35,37117.943,1635782399999,161204534.55633,66150,18318.916,79562966.19189,0
1635782400000,4353.12,4358.61,4295.07,4299.11,69494.601,1635785999999,300534146.81012,98384,30795.580,133244693.54148,0
1635786000000,4299.11,4306.09,4272.00,4286.73,60944.982,1635789599999,261355123.62054,95774,30164.322,129374399.41220,0
1635789600000,4286.27,4307.88,4266.27,4298.71,49521.657,1635793199999,212307909.73100,67799,26360.379,113027880.16534,0
1635793200000,4298.70,4370.00,4282.00,4367.75,69489.159,1635796799999,301151121.29293,100031,36212.057,156948746.52992,0
1635796800000,4367.75,4370.00,4301.86,4314.32,56109.321,1635800399999,243445645.92421,87539,24828.820,107714307.83432,0
1635800400000,4314.32,4314.69,4280.51,4299.05,42777.214,1635803999999,183818950.69004,70547,21966.117,94397604.28850,0
1635804000000,4299.06,4342.80,4295.00,4309.25,28507.665,1635807599999,123189500.53647,50756,13473.541,58232243.15051,0
1635807600000,4309.25,4338.24,4306.73,4322.72,22125.995,1635811199999,95670352.83091,44104,11996.008,51866044.55253,0
1635811200000,4322.72,4353.75,4286.67,4314.04,61143.378,1635814799999,264114493.59781,100016,29808.285,128745591.41953,0
1635814800000,4314.04,4347.51,4300.02,4324.67,41916.031,1635818399999,181286007.43328,68707,20603.422,89120236.41745,0
1635818400000,4324.68,4334.72,4305.00,4310.57,21203.607,1635821999999,91544483.49391,43810,9593.865,41424295.63234,0
1635822000000,4310.58,4325.02,4302.19,4322.00,18041.600,1635825599999,77857606.59454,38633,9454.134,40794989.09161,0
1635825600000,4322.01,4377.01,4317.75,4367.63,57417.080,1635829199999,249948060.70660,83276,30389.273,132346594.19958,0
1635829200000,4367.62,4375.00,4343.06,4369.30,43337.871,1635832799999,188892682.83169,68223,22165.516,96610949.23981,0
1635832800000,4369.29,4395.29,4353.23,4380.78,53833.398,1635836399999,235523996.88855,85646,28566.622,125002234.59020,0
1635836400000,4380.77,4384.98,4340.22,4344.97,38553.245,1635839999999,168115056.30709,65341,17850.809,77849121.05993,0
1635840000000,4344.96,4368.00,4334.10,4354.38,31983.481,1635843599999,139175677.65787,61709,16358.165,71194839.32822,0
1635843600000,4354.57,4450.00,4343.96,4434.14,124362.825,1635847199999,548203774.18070,181611,63898.856,281675621.94045,0
1635847200000,4434.03,4488.00,4432.05,4450.49,156280.440,1635850799999,696939057.39856,212455,79993.948,356796296.44727,0
1635850800000,4450.10,4461.48,4417.22,4417.84,50422.433,1635854399999,224112477.65353,83184,21821.078,97036863.04486,0
1635854400000,4418.13,4453.20,4418.12,4440.28,54840.259,1635857999999,243581219.33303,85942,29004.250,128844837.84863,0
1635858000000,4440.28,4494.41,4440.27,4493.42,67050.643,1635861599999,299709098.73911,101783,35016.300,156564662.78234,0
1635861600000,4493.46,4501.37,4458.27,4469.87,91227.803,1635865199999,408852923.27002,117932,44197.771,198106560.53035,0
1635865200000,4469.86,4525.00,4469.14,4513.19,130149.425,1635868799999,586127746.09448,168798,67281.895,303054133.64002,0
1635868800000,4513.24,4522.51,4484.42,4503.65,74349.706,1635872399999,334752117.89214,107364,34593.028,155773946.70058,0
1635872400000,4503.65,4507.60,4477.66,4480.34,41680.458,1635875999999,187149147.83926,70261,17967.408,80682241.06180,0
1635876000000,4480.35,4508.60,4478.76,4500.40,28774.367,1635879599999,129369423.54392,65649,15049.217,67658222.01816,0
1635879600000,4500.39,4523.90,4494.35,4511.50,37406.934,1635883199999,168772173.27483,66012,18146.938,81892032.74280,0
1635883200000,4511.50,4532.04,4490.60,4501.84,49483.265,1635886799999,223333039.44983,87533,23333.646,105337246.92607,0
1635886800000,4501.84,4530.86,4483.85,4528.98,34404.592,1635890399999,155235308.91720,62501,15971.509,72087816.02075,0
1635890400000,4528.98,4571.22,4517.71,4545.98,67632.141,1635893999999,307470288.48300,110206,34337.688,156139922.42351,0
1635894000000,4545.98,4604.96,4542.81,4593.88,101574.765,1635897599999,465278607.75812,141691,53701.024,246023617.95179,0
1635897600000,4593.17,4644.00,4557.28,4638.56,108813.386,1635901199999,500310606.25071,156767,61188.260,281476396.08470,0
1635901200000,4638.56,4645.79,4602.41,4615.11,66302.432,1635904799999,306575984.95692,132257,28996.325,134080396.07521,0
1635904800000,4615.12,4615.13,4580.41,4603.46,43490.812,1635908399999,199711165.67857,92715,21414.575,98347128.60429,0
1635908400000,4603.47,4603.93,4580.20,4593.61,27650.847,1635911999999,126923144.14145,72032,15220.887,69868285.90592,0
1635912000000,4593.61,4596.37,4538.89,4543.10,46500.423,1635915599999,212310631.96197,82579,20546.149,93812913.12823,0
1635915600000,4543.10,4578.07,4540.13,4563.06,40077.239,1635919199999,182908593.45581,73235,20829.189,95075722.30589,0
1635919200000,4563.36,4574.58,4553.00,4558.68,22601.609,1635922799999,103158499.54659,51256,11768.087,53713111.12013,0
1635922800000,4558.68,4619.95,4554.01,4614.31,51234.014,1635926399999,235266452.46593,87436,27631.994,126914320.43382,0
1635926400000,4614.31,4615.97,4580.88,4585.56,39142.814,1635929999999,179878241.59902,71407,17869.663,82113096.20953,0
1635930000000,4585.86,4620.49,4577.66,4600.09,38493.589,1635933599999,177115364.32264,69273,20379.795,93785704.79981,0
1635933600000,4599.89,4612.83,4577.43,4580.43,30915.053,1635937199999,142033873.39824,59694,13580.996,62404746.41171,0
1635937200000,4580.42,4586.69,4555.04,4580.69,42762.654,1635940799999,195464968.31971,78087,20493.399,93684800.26913,0
1635940800000,4580.69,4583.15,4500.00,4525.80,101357.945,1635944399999,459608243.58235,150119,47667.461,216134447.20893,0
1635944400000,4525.80,4558.76,4480.32,4486.54,122755.434,1635947999999,553823841.67470,159008,58478.301,263911345.75667,0
1635948000000,4486.40,4522.24,4456.00,4514.26,100541.375,1635951599999,451323297.88297,138329,50015.872,224581077.29122,0
1635951600000,4514.26,4549.03,4498.48,4547.24,58833.170,1635955199999,266321177.24452,83613,30608.757,138583990.58643,0
1635955200000,4547.48,4564.96,4512.72,4527.25,71366.833,1635958799999,324197586.85688,100659,33666.664,152962788.72058,0
1635958800000,4527.24,4565.00,4521.87,4553.05,48889.663,1635962399999,222300215.67375,73506,26545.319,120691718.04848,0
1635962400000,4553.06,4666.66,4500.00,4661.38,209055.669,1635965999999,960727895.70135,263060,107957.231,496313465.51440,0
1635966000000,4661.39,4676.00,4623.28,4629.52,85646.797,1635969599999,397957432.52734,113670,38879.029,180684713.60660,0
1635969600000,4629.52,4641.75,4606.72,4617.44,33992.428,1635973199999,157205360.33081,64326,15004.854,69411334.80695,0
1635973200000,4617.45,4633.04,4600.00,4612.60,28972.747,1635976799999,133787546.01844,55436,15433.726,71288718.07598,0
1635976800000,4612.59,4618.65,4581.50,4594.97,28699.059,1635980399999,131904098.40459,60973,13361.826,61422575.98270,0
1635980400000,4594.96,4612.23,4577.08,4606.59,28164.706,1635983999999,129451410.46862,51240,14921.753,68597877.03732,0
1635984000000,4606.59,4611.23,4560.37,4577.58,53242.278,1635987599999,244135754.04813,81439,23672.705,108579683.09835,0
1635987600000,4577.59,4580.09,4556.89,4559.43,31109.374,1635991199999,142082222.13678,57976,14391.441,65743753.31824,0
1635991200000,4559.44,4583.00,4557.05,4568.71,20899.402,1635994799999,95539972.54340,44074,10069.984,46037012.83073,0
1635994800000,4568.71,4576.52,4543.60,4559.78,30002.476,1635998399999,136696303.00002,51546,12397.281,56490071.07451,0
1635998400000,4559.79,4592.05,4558.43,4582.04,27830.436,1636001999999,127415549.12332,52409,14664.513,67135095.18816,0
1636002000000,4582.04,4585.91,4532.00,4543.12,32499.838,1636005599999,148163546.12198,54826,14870.514,67814534.04929,0
1636005600000,4543.11,4577.06,4536.58,4574.75,31536.421,1636009199999,143734571.37361,53786,15975.330,72815043.38951,0
1636009200000,4574.75,4585.00,4517.08,4520.47,53073.664,1636012799999,241290641.79096,80917,25018.956,113751066.84850,0
1636012800000,4520.46,4559.93,4501.87,4505.74,70436.031,1636016399999,318895198.20029,97367,34655.432,156958678.64530,0
1636016400000,4506.45,4531.50,4484.16,4527.57,79133.347,1636019999999,356773442.42392,105945,39672.919,178910092.38645,0
1636020000000,4527.58,4547.73,4505.52,4536.42,37743.684,1636023599999,170865747.67163,64087,18435.393,83455078.91360,0
1636023600000,4536.42,4547.00,4495.56,4513.14,49275.475,1636027199999,222587248.08132,69422,25407.980,114757191.82514,0
1636027200000,4513.15,4543.70,4505.06,4540.96,33083.706,1636030799999,149789281.85321,59487,15324.264,69384701.14171,0
1636030800000,4540.96,4559.86,4515.59,4551.79,51487.954,1636034399999,233563641.03981,76680,26667.583,120991697.58575,0
1636034400000,4551.79,4586.63,4530.62,4533.70,67095.104,1636037999999,306334751.26849,110700,32773.046,149655481.36542,0
1636038000000,4533.48,4539.17,4462.15,4482.88,143664.454,1636041599999,645076232.70058,173921,67800.241,304379678.79138,0
1636041600000,4482.88,4503.53,4444.00,4472.73,96989.052,1636045199999,433521746.40866,129561,42248.434,188911471.42070,0
1636045200000,4472.64,4484.87,4445.65,4447.35,58272.283,1636048799999,260133293.77161,82124,26974.358,120419910.65241,0
1636048800000,4447.30,4485.00,4423.09,4446.52,80897.015,1636052399999,360420708.40700,108271,37126.638,165424404.74827,0
1636052400000,4446.53,4492.86,4444.61,4492.73,35467.174,1636055999999,158469763.86697,60528,18070.705,80745349.96272,0
1636056000000,4492.73,4527.58,4482.34,4514.59,39179.179,1636059599999,176545640.68447,60731,22231.868,100193447.30304,0
1636059600000,4514.58,4531.76,4504.27,4525.27,24583.006,1636063199999,111095311.66297,45192,12532.595,56649658.10952,0
1636063200000,4525.27,4535.50,4504.00,4519.49,28389.393,1636066799999,128433395.27809,49308,12107.943,54785174.83154,0
1636066800000,4519.49,4540.13,4514.11,4535.37,26467.067,1636070399999,119915157.51006,48292,13840.575,62705217.45005,0
1636070400000,4535.38,4539.39,4471.21,4476.48,56598.362,1636073999999,254930960.05702,81676,24814.885,111731955.14371,0
1636074000000,4476.45,4530.00,4472.01,4529.59,40585.059,1636077599999,182671729.78355,64402,22108.464,99499234.70845,0
1636077600000,4529.60,4537.07,4505.98,4505.98,35359.978,1636081199999,160005779.32373,55449,17268.510,78158748.12358,0
1636081200000,4505.98,4559.00,4505.16,4545.00,52165.826,1636084799999,236924375.44718,76497,26956.533,122431032.18641,0
1636084800000,4545.01,4546.22,4531.00,4532.13,21269.758,1636088399999,96520386.35262,46954,9687.879,43968256.83712,0
1636088400000,4532.13,4545.87,4520.38,4544.64,24326.808,1636091999999,110202577.71316,47462,13063.762,59188558.82656,0
1636092000000,4544.65,4575.00,4530.15,4532.33,63711.464,1636095599999,290321314.23465,92670,30976.446,141140680.64726,0
1636095600000,4532.34,4556.11,4530.00,4532.59,32341.409,1636099199999,146890016.23210,60825,15524.546,70513768.85741,0
1636099200000,4532.58,4546.00,4520.00,4544.33,29973.895,1636102799999,135802731.16222,58601,16181.867,73321904.01953,0
1636102800000,4544.32,4548.74,4501.12,4514.51,47443.222,1636106399999,214677159.72929,101816,22720.812,102828631.85985,0
1636106400000,4514.51,4521.84,4492.88,4505.06,35289.380,1636109999999,159077260.95582,75670,16561.498,74680179.50005,0
1636110000000,4505.05,4520.13,4474.73,4478.25,59675.044,1636113599999,268319373.37793,96392,28755.846,129353956.51857,0
1636113600000,4478.24,4502.76,4455.00,4499.10,52644.290,1636117199999,235946173.72050,83926,25160.171,112831510.60493,0
1636117200000,4499.09,4540.00,4494.04,4521.72,60072.575,1636120799999,271481103.63047,87176,29358.194,132658158.06004,0
1636120800000,4521.72,4532.00,4485.41,4488.19,40771.098,1636124399999,183807842.23585,69112,17304.879,78022721.22984,0
1636124400000,4488.19,4491.93,4452.00,4465.04,86065.059,1636127999999,384722823.41468,114469,40569.609,181374665.14508,0
1636128000000,4464.95,4491.35,4462.00,4487.75,30986.715,1636131599999,138790808.00870,55194,15674.222,70209914.78023,0
1636131600000,4487.84,4498.76,4475.00,4487.30,32154.307,1636135199999,144339247.50130,48109,17496.482,78547109.37439,0
1636135200000,4487.31,4514.00,4481.50,4504.29,37556.128,1636138799999,169094873.42795,52469,18377.777,82753661.97741,0
1636138800000,4504.29,4505.07,4479.09,4498.25,23374.864,1636142399999,104989974.47466,47406,10860.391,48783119.99939,0
1636142400000,4498.25,4500.09,4445.10,4454.45,42325.101,1636145999999,188934097.96056,75877,20909.351,93347097.16975,0
1636146000000,4454.00,4484.65,4452.51,4465.52,20379.371,1636149599999,91098151.38952,47883,9126.260,40796835.19731,0
1636149600000,4465.52,4487.33,4457.13,4484.05,19696.333,1636153199999,88149548.70808,37756,8856.760,39640194.82808,0
1636153200000,4484.06,4487.06,4459.44,4477.29,22618.949,1636156799999,101185639.65562,42501,10389.438,46467262.70013,0
1636156800000,4477.29,4514.04,4459.56,4504.46,39059.365,1636160399999,175182939.35379,70529,20970.682,94085069.13340,0
1636160400000,4504.45,4514.00,4483.25,4502.40,33770.893,1636163999999,151974627.33324,57503,15049.171,67712932.53013,0
1636164000000,4502.37,4510.62,4478.00,4487.76,18195.530,1636167599999,81701091.67666,39338,8359.101,37538292.03412,0
1636167600000,4487.76,4504.24,4478.32,4495.45,18880.694,1636171199999,84800075.73723,39428,9882.544,44401270.30423,0
1636171200000,4495.46,4504.66,4481.21,4500.11,19920.770,1636174799999,89580762.38652,37632,9906.186,44546081.82651,0
1636174800000,4500.11,4520.00,4495.06,4510.19,28822.730,1636178399999,129972724.83151,46445,16104.829,72632114.05909,0
1636178400000,4510.19,4517.44,4486.60,4492.56,20500.965,1636181999999,92254749.36334,41734,9308.903,41893790.06421,0
1636182000000,4492.56,4495.00,4460.13,4474.46,40665.648,1636185599999,181868583.71109,69026,16684.436,74609930.41941,0
1636185600000,4474.46,4499.90,4465.77,4474.42,40977.566,1636189199999,183735227.60899,66196,20638.129,92545121.92291,0
1636189200000,4474.43,4485.00,4464.47,4465.01,18697.194,1636192799999,83691720.74190,44997,8941.887,40033428.79565,0
1636192800000,4465.01,4473.00,4390.00,4392.54,115992.994,1636196399999,513383623.38473,164769,46447.699,205651943.65684,0
1636196400000,4392.82,4396.99,4341.80,4372.00,149496.483,1636199999999,653834896.04834,198343,70976.427,310496025.94322,0
1636200000000,4372.00,4379.95,4325.91,4365.79,108420.321,1636203599999,472399123.12719,150712,50904.722,221858926.77173,0
1636203600000,4365.78,4398.43,4362.18,4384.16,44224.171,1636207199999,193826046.95480,77579,21824.224,95648211.28615,0
1636207200000,4384.16,4412.40,4370.00,4399.74,35453.439,1636210799999,155596702.06325,75153,18390.293,80715873.26875,0
1636210800000,4399.99,4409.46,4391.63,4399.93,20935.354,1636214399999,92149991.18130,53588,9601.081,42263583.53685,0
1636214400000,4399.94,4413.33,4383.37,4412.00,28696.210,1636217999999,126202235.56345,53541,13801.858,60708945.37311,0
1636218000000,4412.00,4446.07,4406.28,4418.87,52920.059,1636221599999,234328079.91163,84255,25900.917,114686676.44089,0
1636221600000,4418.86,4449.00,4418.00,4442.93,27313.222,1636225199999,121205559.32936,51413,15146.820,67217553.23411,0
1636225200000,4442.93,4499.74,4440.05,4498.95,67460.937,1636228799999,301522595.44771,98517,35555.967,158897814.13553,0
1636228800000,4498.95,4525.00,4485.00,4486.40,55114.636,1636232399999,248255566.28237,95982,26122.663,117705483.62815,0
1636232400000,4486.40,4538.29,4486.40,4513.76,36974.819,1636235999999,166939456.64029,69865,19931.852,89992218.68987,0
1636236000000,4514.15,4523.13,4501.55,4505.25,20674.932,1636239599999,93292515.81375,46524,9234.848,41675004.47195,0
1636239600000,4505.26,4521.72,4500.20,4521.40,19258.943,1636243199999,86839345.23926,39450,9196.924,41475374.80915,0
1636243200000,4521.70,4556.77,4505.41,4550.28,54194.177,1636246799999,245448402.60186,80488,30059.055,136178441.54019,0
1636246800000,4550.23,4577.19,4546.77,4556.26,68301.990,1636250399999,311561832.27601,107739,32356.782,147604152.85152,0
1636250400000,4556.27,4565.76,4536.59,4547.76,28510.806,1636253999999,129743437.89292,58066,13414.111,61047861.48756,0
1636254000000,4547.73,4559.07,4542.24,4554.58,20249.875,1636257599999,92150914.60030,41142,10542.043,47972464.45194,0
1636257600000,4554.58,4576.00,4550.26,4553.15,27446.742,1636261199999,125189277.28511,49730,15200.004,69346999.98043,0
1636261200000,4553.16,4554.92,4540.48,4548.16,19676.259,1636264799999,89463218.44850,41889,8447.880,38411615.87564,0
1636264800000,4548.16,4563.50,4543.28,4547.27,19753.953,1636268399999,89973213.87237,39409,8931.213,40681614.65645,0
1636268400000,4548.43,4557.12,4541.30,4544.85,17448.352,1636271999999,79366560.61271,42177,7351.215,33441334.76945,0
1636272000000,4544.83,4557.45,4542.48,4549.26,17074.635,1636275599999,77678520.62217,39534,8189.200,37259633.44290,0
1636275600000,4548.97,4596.00,4523.00,4588.59,72343.553,1636279199999,330049089.75621,107107,39141.019,178616364.81098,0
1636279200000,4588.59,4624.70,4588.02,4598.18,90229.179,1636282799999,415711896.45508,129197,45074.238,207666555.79648,0
1636282800000,4598.25,4604.30,4576.86,4597.02,38907.404,1636286399999,178494333.57486,65190,19782.803,90766700.41503,0
1636286400000,4597.37,4618.87,4588.14,4597.41,36709.719,1636289999999,169030174.43028,74824,18068.187,83202115.32832,0
1636290000000,4597.40,4620.37,4594.39,4608.21,31529.912,1636293599999,145273444.79597,63624,16322.680,75211657.57519,0
1636293600000,4608.20,4630.18,4600.25,4600.49,47994.740,1636297199999,221596157.53647,83624,24201.634,111760614.09440,0
1636297200000,4600.89,4612.33,4574.21,4607.72,45678.587,1636300799999,209844510.60034,74334,20922.890,96134932.70508,0
1636300800000,4607.85,4623.00,4595.00,4596.42,34606.175,1636304399999,159480779.28076,66857,16606.547,76552717.73101,0
1636304400000,4596.25,4614.30,4593.10,4614.30,20659.477,1636307999999,95068725.64561,43446,10498.805,48314797.20698,0
1636308000000,4614.29,4617.11,4592.93,4614.20,20925.395,1636311599999,96345346.52301,47771,9895.892,45563481.16385,0
1636311600000,4614.20,4621.96,4597.13,4606.17,18915.014,1636315199999,87219729.24543,43754,8809.209,40625588.68098,0
1636315200000,4606.17,4632.78,4593.43,4627.32,21861.559,1636318799999,100865214.90311,47488,11298.895,52139875.16456,0
1636318800000,4627.33,4642.76,4624.36,4629.28,30799.374,1636322399999,142666092.32646,57142,14469.307,67031296.98845,0
1636322400000,4629.29,4635.00,4590.00,4600.00,26166.362,1636325999999,120661322.41029,52200,10938.296,50447348.62906,0
1636326000000,4599.99,4620.47,4596.38,4616.50,22408.346,1636329599999,103243943.89455,41358,12089.080,55705199.62972,0
1636329600000,4616.51,4709.00,4615.21,4696.19,154834.756,1636333199999,722641077.34841,200285,80109.755,373971646.96851,0
1636333200000,4696.20,4718.42,4685.87,4691.87,69313.399,1636336799999,325663128.28654,100122,33127.440,155664413.04706,0
1636336800000,4691.85,4717.85,4691.56,4702.80,33094.744,1636340399999,155777375.02855,61065,16883.008,79472452.53875,0
1636340400000,4702.80,4744.00,4700.54,4723.44,51619.069,1636343999999,243955950.29660,81404,26761.056,126480691.66233,0
1636344000000,4723.43,4729.51,4710.00,4716.10,39630.481,1636347599999,187058474.34434,52831,18709.027,88300845.43351,0
1636347600000,4716.10,4731.96,4714.27,4722.14,31880.402,1636351199999,150536300.74225,52592,15807.914,74652187.28017,0
1636351200000,4722.26,4773.47,4716.66,4742.04,84840.192,1636354799999,402806918.61590,106274,42103.920,199943302.07828,0
1636354800000,4742.47,4752.39,4721.28,4728.66,44046.182,1636358399999,208543097.83692,70518,21874.625,103568649.97757,0
1636358400000,4728.35,4745.82,4713.24,4744.78,33182.738,1636361999999,156849102.39389,61096,16407.255,77572486.25782,0
1636362000000,4744.79,4747.80,4721.36,4726.33,32301.831,1636365599999,152906550.41219,56595,16152.979,76470564.06859,0
1636365600000,4726.34,4742.06,4720.50,4735.24,25799.249,1636369199999,122114925.24889,50151,13783.978,65247610.81287,0
1636369200000,4735.25,4740.95,4722.00,4734.12,22106.518,1636372799999,104580184.64743,42811,9625.983,45540422.97483,0
1636372800000,4734.12,4750.42,4725.56,4740.77,32807.593,1636376399999,155384758.33401,55664,16468.010,78012129.59654,0
1636376400000,4740.77,4770.00,4713.44,4717.78,80060.589,1636379999999,379337863.13506,115805,35754.794,169486019.27933,0
1636380000000,4717.78,4736.52,4706.00,4715.61,42891.533,1636383599999,202439597.40736,74234,19878.453,93848329.57306,0
1636383600000,4715.60,4782.46,4711.99,4767.00,72083.941,1636387199999,342737366.99842,111132,38113.705,181217926.51410,0
1636387200000,4766.99,4787.96,4751.62,4772.88,62183.017,1636390799999,296550120.44803,88379,29667.583,141526628.22971,0
1636390800000,4772.87,4797.57,4770.99,4783.76,47261.189,1636394399999,226296528.87996,77089,22645.455,108444162.39919,0
1636394400000,4783.77,4791.19,4774.87,4777.75,22335.122,1636397999999,106793852.30824,43096,10198.279,48765607.50991,0
1636398000000,4777.76,4791.12,4750.92,4753.52,29700.519,1636401599999,141608672.42235,50863,13379.654,63800685.76864,0
1636401600000,4753.51,4769.23,4732.73,4758.92,53040.203,1636405199999,251991332.22363,72841,24395.085,115913803.46513,0
1636405200000,4758.89,4788.72,4754.12,4772.58,31676.310,1636408799999,151301174.06031,56762,16474.615,78694247.15497,0
1636408800000,4773.10,4783.00,4760.41,4781.40,19331.359,1636412399999,92237761.67267,38448,10517.421,50185318.75351,0
1636412400000,4781.40,4830.66,4764.49,4814.30,98424.303,1636415999999,473161442.90062,132925,51974.472,249863590.44366,0
1636416000000,4814.13,4815.97,4783.75,4793.65,62011.905,1636419599999,297749740.11856,100119,31388.247,150746074.94383,0
1636419600000,4793.65,4809.00,4784.81,4798.72,33881.902,1636423199999,162411205.00031,73146,18505.798,88713921.90372,0
1636423200000,4798.71,4804.09,4781.20,4790.67,30961.950,1636426799999,148414098.03549,63712,16218.496,77752896.21457,0
1636426800000,4790.67,4821.47,4781.00,4819.79,43126.014,1636430399999,207097289.11349,72851,22288.809,107033420.88231,0
1636430400000,4819.78,4820.41,4795.07,4806.81,36694.720,1636433999999,176404737.71503,60679,15969.496,76773351.74958,0
1636434000000,4806.81,4829.66,4805.00,4828.51,34026.263,1636437599999,163862685.52116,58705,17796.326,85712853.06496,0
1636437600000,4828.52,4844.97,4801.50,4814.15,52437.567,1636441199999,252673798.07158,78345,25069.520,120807752.28993,0
1636441200000,4814.14,4821.90,4774.97,4785.07,49659.364,1636444799999,238172313.07605,70969,24050.169,115348906.60429,0
1636444800000,4785.07,4812.80,4772.49,4810.32,37373.008,1636448399999,179096946.76358,67436,18448.548,88421585.83657,0
1636448400000,4810.33,4825.80,4804.07,4818.87,31918.049,1636451999999,153623506.47266,57109,16128.540,77638591.13998,0
1636452000000,4818.64,4819.46,4798.07,4801.51,23793.939,1636455599999,114395324.13349,45718,11047.616,53111198.00322,0
1636455600000,4801.51,4804.86,4753.00,4776.24,67595.046,1636459199999,322826287.89483,97820,32332.191,154406209.94545,0
1636459200000,4776.39,4792.90,4759.01,4785.39,40028.304,1636462799999,191245482.98651,74503,20280.492,96904476.28315,0
1636462800000,4785.40,4817.26,4782.70,4816.23,41594.014,1636466399999,199764460.40486,71420,20911.332,100436116.81865,0
1636466400000,4816.24,4838.80,4787.21,4795.84,77691.154,1636469999999,374019959.77854,112558,36239.115,174501754.55546,0
1636470000000,4795.84,4831.53,4760.20,4792.20,127245.821,1636473599999,610520886.28929,165998,64240.782,308249310.81736,0
1636473600000,4792.51,4800.00,4764.50,4775.72,58814.774,1636477199999,281247522.80467,83967,26839.000,128361225.10158,0
1636477200000,4775.72,4789.80,4739.45,4781.47,73096.724,1636480799999,348207299.77460,92097,36737.278,174994787.34467,0
1636480800000,4781.48,4797.13,4747.00,4747.69,37965.137,1636484399999,181274645.80520,61874,17468.747,83413652.31967,0
1636484400000,4747.68,4757.43,4714.83,4753.98,56970.381,1636487999999,269681124.50711,86362,29205.164,138266720.33275,0
1636488000000,4753.99,4779.46,4734.72,4778.49,38753.221,1636491599999,184457831.10767,59916,17041.586,81106892.80298,0
1636491600000,4778.49,4806.12,4766.44,4802.65,26440.865,1636495199999,126501620.21586,49828,14377.245,68806240.76088,0
1636495200000,4802.65,4803.55,4751.75,4761.83,31981.235,1636498799999,152640507.38196,59749,13903.393,66325907.43332,0
1636498800000,4761.82,4772.47,4719.72,4734.98,37911.862,1636502399999,179798970.05503,63509,19602.304,92977273.07165,0
1636502400000,4734.99,4762.97,4701.57,4724.01,64379.128,1636505999999,304779791.45552,91371,30288.595,143424769.40870,0
1636506000000,4724.01,4748.00,4715.47,4733.59,24911.381,1636509599999,117936289.39280,50230,13040.554,61734146.22909,0
1636509600000,4733.45,4756.51,4730.45,4740.82,20898.007,1636513199999,99121956.71661,41319,10824.076,51341592.31835,0
1636513200000,4740.81,4740.83,4683.03,4695.28,64977.413,1636516799999,305531220.13074,94933,30962.928,145610565.68402,0
1636516800000,4695.28,4720.49,4676.64,4716.31,40569.574,1636520399999,190641266.90090,67417,20488.681,96312572.66210,0
1636520400000,4716.31,4718.78,4700.00,4703.17,22702.696,1636523999999,106926449.93899,41735,10264.005,48343422.38453,0
1636524000000,4703.49,4745.49,4699.61,4742.92,30944.276,1636527599999,146107813.91272,53843,16441.346,77621367.24408,0
1636527600000,4742.93,4747.99,4711.57,4718.79,30028.853,1636531199999,142083221.47394,52654,14986.418,70915254.20644,0
1636531200000,4718.79,4739.42,4712.00,4713.39,27998.541,1636534799999,132286334.85157,55477,13141.069,62100816.39231,0
1636534800000,4713.38,4729.14,4705.11,4711.84,26094.494,1636538399999,123037734.47020,48812,12749.538,60118810.91618,0
1636538400000,4711.84,4755.55,4708.01,4743.33,42650.511,1636541999999,202158657.49512,73585,22040.868,104460845.88814,0
1636542000000,4743.33,4760.84,4732.14,4732.28,35657.609,1636545599999,169139408.19252,63333,17345.711,82289425.91753,0
1636545600000,4732.28,4755.44,4701.05,4712.76,50226.342,1636549199999,237500390.98404,84251,22481.450,106335986.11396,0
1636549200000,4712.76,4805.51,4696.11,4796.16,134917.807,1636552799999,641901085.45347,186377,69085.056,328689181.40547,0
1636552800000,4796.08,4877.54,4793.37,4849.75,161362.613,1636556399999,780620555.52391,220167,83122.901,402223581.70729,0
1636556400000,4849.76,4861.99,4835.64,4850.95,45270.688,1636559999999,219569935.48942,79671,20452.288,99205509.34205,0
1636560000000,4850.95,4872.12,4838.94,4852.08,53245.717,1636563599999,258463729.33248,82148,25944.266,125949126.16110,0
1636563600000,4852.00,4859.46,4828.28,4844.63,40693.348,1636567199999,197102593.74983,62268,17134.676,83018522.56437,0
1636567200000,4844.63,4846.28,4767.55,4786.98,81565.921,1636570799999,391641499.40718,111229,39474.934,189529066.41002,0
1636570800000,4786.98,4812.69,4692.68,4706.16,111930.077,1636574399999,531928053.38328,140274,50641.504,240736411.32966,0
1636574400000,4706.16,4725.80,4567.57,4641.27,251834.028,1636577999999,1175321531.00990,293780,117929.757,550770037.06021,0
1636578000000,4641.26,4660.53,4450.00,4557.42,306484.884,1636581599999,1403231798.39837,409328,143085.995,655765710.94202,0
1636581600000,4557.42,4662.00,4530.00,4644.64,111064.594,1636585199999,510454056.35538,181718,57783.082,265622623.68418,0
1636585200000,4644.49,4644.58,4586.41,4632.21,68419.502,1636588799999,315942430.69670,97541,33409.758,154308558.47838,0
1636588800000,4632.42,4632.42,4580.90,4630.84,93510.052,1636592399999,430824666.43232,113333,43199.850,199051028.44607,0
1636592400000,4630.83,4637.40,4598.36,4620.24,45989.471,1636595999999,212287895.20751,68777,22648.554,104569354.14290,0
1636596000000,4620.24,4620.40,4585.00,4618.63,41736.244,1636599599999,192051550.43833,67806,19655.280,90454282.09218,0
1636599600000,4618.63,4660.71,4606.23,4640.24,58972.818,1636603199999,273379153.18825,82796,30174.775,139914768.96737,0
1636603200000,4640.25,4644.71,4624.04,4636.16,30240.880,1636606799999,140145428.55351,48751,15022.992,69624623.20809,0
1636606800000,4636.16,4665.00,4635.84,4657.57,35164.198,1636610399999,163547007.82348,54298,18875.983,87793075.61182,0
1636610400000,4657.58,4679.59,4642.86,4671.31,41033.806,1636613999999,191320746.09616,70631,21970.498,102461378.92535,0
1636614000000,4671.38,4700.91,4671.38,4693.68,46947.512,1636617599999,220053692.47363,72777,24556.093,115099495.55528,0
1636617600000,4693.67,4725.00,4657.21,4723.31,78180.451,1636621199999,366501704.47403,109278,40825.243,191463351.62263,0
1636621200000,4723.32,4750.00,4703.00,4731.89,75704.010,1636624799999,357904242.41721,116156,36576.967,172970948.61090,0
1636624800000,4731.89,4734.78,4691.58,4710.32,43709.299,1636628399999,206087677.77945,74013,18574.540,87592161.38772,0
1636628400000,4710.33,4724.83,4698.00,4724.25,31252.595,1636631999999,147248333.34308,64548,15007.542,70719525.86564,0
1636632000000,4723.71,4731.43,4676.02,4718.05,63860.870,1636635599999,300240932.32128,109705,28804.916,135428908.48120,0
1636635600000,4718.05,4726.51,4695.48,4705.90,42854.795,1636639199999,201850310.79701,76214,21197.018,99845962.46682,0
1636639200000,4705.94,4766.00,4682.00,4738.78,87986.013,1636642799999,415968232.34500,125592,43874.283,207525619.55329,0
1636642800000,4738.79,4759.72,4709.00,4722.06,65398.750,1636646399999,309281928.58243,94629,31317.831,148111995.41760,0
1636646400000,4722.06,4783.12,4717.10,4769.41,63533.098,1636649999999,302219001.16508,98595,33156.904,157721192.49545,0
1636650000000,4769.42,4777.18,4745.00,4752.82,32659.033,1636653599999,155428320.85348,62022,14001.803,66648794.26518,0
1636653600000,4752.67,4761.31,4721.33,4728.51,31097.984,1636657199999,147379752.36134,58073,15621.309,74038094.58013,0
1636657200000,4728.84,4763.69,4728.48,4760.47,27878.236,1636660799999,132459959.06552,47626,15414.297,73244278.57649,0
1636660800000,4760.61,4779.57,4732.00,4733.34,38839.035,1636664399999,184737310.14546,56046,21256.427,101149377.85348,0
1636664400000,4733.34,4756.00,4731.72,4745.52,19440.785,1636667999999,92190513.83578,38634,9040.582,42867899.53628,0
1636668000000,4745.64,4764.62,4731.68,4752.65,18545.002,1636671599999,88081550.58375,40335,8393.671,39870143.29446,0
1636671600000,4752.65,4753.66,4714.23,4721.19,31468.937,1636675199999,148821716.75438,55738,12769.984,60389073.13008,0
1636675200000,4721.19,4741.00,4696.30,4727.00,45783.074,1636678799999,216064828.94477,70999,23131.951,109205281.29867,0
1636678800000,4727.00,4792.27,4691.00,4785.00,86089.401,1636682399999,408970528.12417,128489,43952.514,208886822.04475,0
1636682400000,4785.01,4811.00,4772.47,4788.57,61346.668,1636685999999,294035474.62657,96274,29391.413,140857103.89317,0
1636686000000,4788.56,4797.30,4763.41,4776.85,31888.878,1636689599999,152366570.77341,56683,14910.402,71248275.39810,0
1636689600000,4776.84,4788.47,4758.38,4784.48,27501.043,1636693199999,131276303.20813,57865,14537.291,69401098.45299,0
1636693200000,4784.48,4785.72,4741.02,4743.60,28555.864,1636696799999,135906526.90045,53610,13330.413,63439793.77480,0
1636696800000,4743.61,4754.56,4716.00,4723.15,31716.666,1636700399999,150321054.24254,63253,13701.792,64973365.82894,0
1636700400000,4723.15,4733.81,4695.00,4713.54,55702.524,1636703999999,262538189.10294,91646,25255.604,119061000.63308,0
1636704000000,4713.55,4741.07,4695.18,4734.19,49075.799,1636707599999,231856448.28419,80529,25712.321,121481954.40702,0
1636707600000,4734.19,4735.95,4610.21,4619.35,148344.485,1636711199999,692177547.38137,191869,64880.089,302687024.15708,0
1636711200000,4619.06,4651.16,4602.00,4615.59,103874.513,1636714799999,480371921.21083,129665,51381.119,237642346.96559,0
1636714800000,4615.59,4642.03,4580.72,4604.55,89052.389,1636718399999,410527436.69198,123226,42223.236,194694967.11817,0
1636718400000,4604.54,4636.90,4560.00,4600.49,132601.911,1636721999999,610066239.64401,165550,66154.200,304430341.08533,0
1636722000000,4600.49,4620.67,4541.11,4608.00,114177.406,1636725599999,523021928.36206,153763,56162.685,257314434.07058,0
1636725600000,4608.17,4623.73,4582.57,4587.51,55863.353,1636729199999,257103842.32906,85230,26209.541,120637966.43280,0
1636729200000,4587.51,4602.89,4555.00,4573.95,75343.456,1636732799999,344979029.89814,109048,37647.665,172408419.53326,0
1636732800000,4573.96,4601.66,4508.00,4573.53,189617.781,1636736399999,862332984.35757,219866,91492.910,416188327.72506,0
1636736400000,4573.52,4621.95,4561.17,4618.17,70631.028,1636739999999,323939070.64569,91353,35086.329,160969402.74623,0
1636740000000,4618.17,4673.15,4614.82,4640.86,98635.123,1636743599999,458188647.31602,121188,48601.342,225744263.75148,0
1636743600000,4640.85,4658.49,4621.95,4654.34,36062.007,1636747199999,167364552.69710,55519,18520.898,85976262.94794,0
1636747200000,4654.35,4682.93,4652.35,4669.99,39049.360,1636750799999,182280182.21128,62743,19882.504,92822233.69615,0
1636750800000,4669.99,4694.69,4650.77,4655.08,36771.838,1636754399999,171878317.07796,63074,16772.474,78415498.02857,0
1636754400000,4655.08,4663.76,4630.00,4642.60,24672.828,1636757999999,114642596.06954,49211,9859.248,45818451.68330,0
1636758000000,4642.60,4685.35,4641.90,4665.99,38668.004,1636761599999,180268031.07240,55325,19419.381,90520069.23835,0
1636761600000,4665.99,4708.00,4665.99,4688.16,48416.338,1636765199999,227232611.93000,69361,25668.874,120476693.86886,0
1636765200000,4688.16,4693.22,4630.00,4631.19,47176.365,1636768799999,219781962.03428,71351,19934.449,92861880.29698,0
1636768800000,4631.18,4650.87,4621.07,4629.87,32178.796,1636772399999,149153427.65535,60930,15608.244,72356615.57428,0
1636772400000,4629.87,4646.24,4627.77,4639.20,19590.678,1636775999999,90824480.17736,39468,9908.286,45934833.39376,0
1636776000000,4639.21,4649.82,4610.89,4621.90,25629.362,1636779599999,118592209.30837,46082,12916.467,59767243.02193,0
1636779600000,4621.90,4634.48,4611.60,4618.41,19302.352,1636783199999,89214391.90499,39106,10265.842,47452247.73434,0
1636783200000,4618.41,4653.09,4617.64,4647.38,22200.208,1636786799999,102939978.55294,39164,11290.132,52345309.09559,0
1636786800000,4647.39,4653.40,4625.00,4646.16,23545.866,1636790399999,109201543.55095,37033,12778.580,59273161.22427,0
1636790400000,4646.15,4648.80,4620.39,4625.49,20518.141,1636793999999,95074254.05324,38571,9140.349,42354306.10698,0
1636794000000,4625.49,4629.80,4585.11,4593.44,38446.956,1636797599999,176976936.20283,69192,16929.178,77925999.46715,0
1636797600000,4593.44,4618.80,4587.00,4614.96,24050.327,1636801199999,110766002.35342,44251,12429.339,57243612.51869,0
1636801200000,4614.95,4619.89,4597.65,4609.80,21761.621,1636804799999,100336520.22724,38794,10229.976,47175202.94566,0
1636804800000,4609.79,4632.71,4598.00,4603.88,32450.742,1636808399999,149727014.11335,48948,14886.738,68701703.27504,0
1636808400000,4603.88,4626.00,4600.39,4617.02,22506.939,1636811999999,103819985.85095,37446,10764.795,49655077.74759,0
1636812000000,4617.01,4700.93,4615.91,4672.82,126022.470,1636815599999,587928382.14289,158922,66109.712,308395119.23363,0
1636815600000,4672.83,4693.71,4665.43,4681.35,42079.581,1636819199999,196954849.61778,59770,21009.804,98340942.17075,0
1636819200000,4681.35,4705.00,4674.47,4677.12,45724.992,1636822799999,214374757.51581,66926,22867.018,107222744.14983,0
1636822800000,4677.13,4689.48,4664.53,4689.46,23090.896,1636826399999,107969866.51577,44623,11506.499,53810830.11126,0
1636826400000,4689.46,4692.00,4646.00,4654.96,57783.645,1636829999999,269595937.33864,73637,25776.378,120266001.81366,0
1636830000000,4654.97,4655.50,4614.62,4645.06,41677.645,1636833599999,193285597.63939,57424,18729.283,86864428.86983,0
1636833600000,4645.06,4664.70,4641.15,4661.59,23801.162,1636837199999,110687234.04004,38073,12470.903,58005186.64175,0
1636837200000,4661.60,4662.69,4642.77,4657.66,14511.285,1636840799999,67535706.69557,30499,6451.054,30025829.18963,0
1636840800000,4657.67,4662.79,4635.59,4639.39,21113.649,1636844399999,98167124.89735,33016,8809.157,40967888.55871,0
1636844400000,4639.39,4660.33,4633.39,4644.42,19163.789,1636847999999,89047472.44014,33748,10048.576,46687357.92482,0
1636848000000,4644.42,4700.00,4638.50,4676.22,62882.234,1636851599999,294131362.77513,80766,35020.452,163772990.87059,0
1636851600000,4676.22,4682.73,4649.86,4662.02,32148.803,1636855199999,149953367.56002,48535,13009.564,60682232.91923,0
1636855200000,4662.03,4668.69,4632.74,4635.95,21875.479,1636858799999,101727725.80737,46302,8804.784,40946001.20258,0
1636858800000,4635.96,4648.00,4620.28,4628.63,31567.152,1636862399999,146253305.15655,50813,15934.750,73842634.21010,0
1636862400000,4628.63,4649.00,4624.86,4633.83,21861.785,1636865999999,101371450.60415,38228,12089.146,56057648.88058,0
1636866000000,4633.82,4647.73,4622.99,4642.78,21649.185,1636869599999,100414444.31747,34366,10614.137,49229366.42906,0
1636869600000,4642.78,4658.85,4633.76,4640.58,28957.335,1636873199999,134547946.90560,47289,15626.781,72618137.78833,0
1636873200000,4640.59,4642.57,4593.81,4599.27,55908.170,1636876799999,257838503.30861,79342,23630.088,108976794.71590,0
1636876800000,4599.28,4609.33,4571.01,4584.61,56881.899,1636880399999,260950874.84638,86061,26131.566,119913589.33006,0
1636880400000,4584.60,4606.00,4567.41,4591.07,33234.045,1636883999999,152481425.18412,56268,16186.670,74270935.75381,0
1636884000000,4591.07,4617.94,4585.51,4607.54,27659.935,1636887599999,127391122.99079,53792,15593.402,71805925.22126,0
1636887600000,4607.54,4615.99,4596.87,4613.31,18290.012,1636891199999,84253469.08562,40180,9322.026,42944301.08734,0
1636891200000,4613.32,4639.45,4592.24,4620.71,45437.811,1636894799999,209754922.91883,74607,22599.426,104322438.10236,0
1636894800000,4620.71,4630.00,4612.92,4614.39,22410.886,1636898399999,103556596.42261,54885,10104.159,46689573.58530,0
1636898400000,4614.38,4614.39,4581.00,4594.38,44600.792,1636901999999,204910145.03012,77937,21305.428,97884812.75082,0
1636902000000,4594.39,4596.25,4575.04,4584.91,27250.240,1636905599999,125022079.57650,53842,13357.736,61296361.73636,0
1636905600000,4584.92,4592.00,4528.03,4540.01,99653.554,1636909199999,453970318.51669,132856,46075.991,209948958.37675,0
1636909200000,4540.00,4567.63,4515.84,4560.38,62923.923,1636912799999,285460456.22138,93839,32888.828,149270379.03622,0
1636912800000,4560.73,4575.34,4532.51,4551.33,42347.759,1636916399999,192855374.86275,67177,20499.198,93362049.05980,0
1636916400000,4551.32,4551.33,4526.00,4549.03,28573.806,1636919999999,129704707.97736,51253,13827.712,62778177.34958,0
1636920000000,4549.03,4563.30,4536.28,4556.03,24473.066,1636923599999,111388299.69008,42524,12493.985,56874222.77799,0
1636923600000,4556.03,4598.00,4544.00,4577.96,50313.802,1636927199999,230411392.56350,64167,26281.886,120346772.10321,0
1636927200000,4577.97,4600.00,4572.20,4576.66,27279.396,1636930799999,125139345.58926,50281,13416.732,61542269.76768,0
1636930800000,4576.66,4635.79,4550.00,4629.44,58967.607,1636934399999,271474153.32677,89860,30808.485,141872182.10591,0
1636934400000,4629.75,4703.26,4629.74,4680.01,125486.518,1636937999999,586297328.64762,159390,61520.923,287419381.57189,0
1636938000000,4680.01,4726.81,4668.19,4719.25,84420.230,1636941599999,396383683.93373,107557,44611.753,209556796.18178,0
1636941600000,4719.25,4727.00,4693.08,4698.50,38956.173,1636945199999,183425149.24072,63050,16759.469,78919892.25911,0
1636945200000,4698.50,4712.80,4691.15,4706.50,23470.892,1636948799999,110348993.73634,46451,12002.632,56434149.71461,0
1636948800000,4706.51,4728.31,4700.00,4707.84,46257.456,1636952399999,218207105.93602,58107,20848.149,98355489.52980,0
1636952400000,4707.83,4717.04,4692.77,4696.02,20831.356,1636955999999,98023378.38072,40417,9345.719,43984244.98031,0
1636956000000,4696.02,4713.04,4692.23,4699.98,21501.554,1636959599999,101090377.57523,44405,10947.364,51467428.54904,0
1636959600000,4699.98,4705.50,4679.09,4683.28,26583.937,1636963199999,124660172.71609,54105,11051.773,51832988.71618,0
1636963200000,4683.28,4726.67,4662.26,4722.22,60553.247,1636966799999,284452013.62905,99123,31103.648,146163309.76148,0
1636966800000,4722.22,4750.00,4716.02,4725.65,68539.994,1636970399999,324390404.67636,100109,35989.918,170343434.38354,0
1636970400000,4725.64,4744.99,4709.49,4733.28,31974.921,1636973999999,151149379.77194,61735,16516.565,78094935.01832,0
1636974000000,4733.29,4734.47,4714.00,4726.78,21242.186,1636977599999,100376584.28462,47896,9465.707,44727468.94176,0
1636977600000,4726.78,4754.27,4707.65,4741.87,64149.234,1636981199999,303634059.15318,87972,33204.883,157190590.17050,0
1636981200000,4741.86,4771.83,4716.00,4725.57,87689.924,1636984799999,415921452.81581,121090,44676.089,211912364.98562,0
1636984800000,4725.56,4725.57,4678.00,4685.99,96936.346,1636988399999,455158151.00857,130335,44446.697,208709589.70159,0
1636988400000,4686.00,4689.42,4635.91,4651.35,111948.045,1636991999999,521267267.85909,141734,52516.017,244550659.02879,0
1636992000000,4651.34,4663.50,4602.00,4620.06,98753.581,1636995599999,456980033.92950,139600,48004.730,222141220.19205,0
1636995600000,4620.05,4629.65,4603.63,4610.55,42707.569,1636999199999,197195018.83502,67212,20685.998,95518732.13486,0
1636999200000,4610.34,4613.45,4572.09,4589.74,64282.855,1637002799999,295241706.54553,93747,27901.771,128170257.65607,0
1637002800000,4589.73,4608.20,4570.12,4603.98,36322.887,1637006399999,166704791.37816,63378,20072.805,92136321.84397,0
1637006400000,4603.98,4603.98,4560.00,4566.12,54589.834,1637009999999,249711068.81387,75667,23658.430,108206609.31445,0
1637010000000,4566.12,4584.98,4545.00,4572.33,52258.174,1637013599999,238648791.11898,72304,23512.919,107415590.01461,0
1637013600000,4572.34,4584.71,4541.44,4584.43,36371.570,1637017199999,165879571.73862,61058,17113.543,78086180.38907,0
1637017200000,4584.44,4590.17,4558.48,4567.01,35282.208,1637020799999,161355353.29758,51367,18810.162,86046531.80085,0
1637020800000,4567.01,4567.07,4425.01,4440.97,227169.840,1637024399999,1020107679.29694,263725,95075.983,427089570.65350,0
1637024400000,4440.96,4448.44,4219.05,4399.15,336617.507,1637027999999,1469215345.10891,392777,152114.826,664476006.84634,0
1637028000000,4399.15,4406.05,4341.93,4348.93,65804.023,1637031599999,288218934.73632,94365,30380.846,133092564.56319,0
1637031600000,4348.92,4372.22,4280.00,4311.89,166861.371,1637035199999,721329095.28819,200663,81066.541,350530909.76988,0
1637035200000,4311.88,4359.00,4265.10,4344.44,157849.536,1637038799999,680090304.77963,181524,78575.047,338572813.03234,0
1637038800000,4344.37,4369.00,4330.94,4337.97,73571.402,1637042399999,319696849.70792,86269,36883.486,160305461.70570,0
1637042400000,4337.97,4345.36,4289.36,4338.37,78232.386,1637045999999,338061903.37493,106575,38755.945,167509560.73151,0
1637046000000,4338.37,4347.00,4287.16,4313.06,65161.183,1637049599999,280904177.47423,95252,32380.143,139587642.49821,0
1637049600000,4313.05,4330.94,4291.25,4326.83,67513.296,1637053199999,291144683.69513,90215,34648.336,149416516.72389,0
1637053200000,4326.83,4345.00,4218.95,4238.27,137459.408,1637056799999,587809285.85482,167525,61881.931,264731917.04816,0
1637056800000,4238.27,4262.11,4077.00,4251.74,384817.050,1637060399999,1610680606.50100,396447,174722.712,732074338.86282,0
1637060400000,4251.73,4293.15,4240.00,4291.27,111473.450,1637063999999,475284384.67079,140292,60139.003,256444439.23775,0
1637064000000,4291.27,4293.77,4222.97,4227.66,106600.910,1637067599999,454865747.24938,129577,49276.105,210358157.90664,0
1637067600000,4227.65,4291.12,4224.10,4276.76,79817.999,1637071199999,339999852.30515,107592,41901.880,178484494.98911,0
1637071200000,4276.76,4345.00,4268.32,4311.41,122832.048,1637074799999,530413333.38117,147186,63127.799,272592786.57230,0
1637074800000,4311.40,4321.92,4271.79,4284.14,66088.257,1637078399999,284072505.15720,97577,30279.070,130169221.55403,0
1637078400000,4284.14,4331.05,4280.41,4317.10,61985.222,1637081999999,266861801.24676,85382,31282.068,134685812.08305,0
1637082000000,4317.09,4328.51,4285.69,4293.47,42693.647,1637085599999,183872827.16891,63645,19923.684,85809043.96480,0
1637085600000,4293.48,4316.99,4236.43,4236.43,57180.838,1637089199999,244183559.08682,79849,24416.235,104317608.72295,0
1637089200000,4236.70,4292.92,4231.13,4265.70,57031.821,1637092799999,242972907.43943,81832,29429.075,125385130.42299,0
1637092800000,4265.55,4267.57,4161.00,4196.59,122213.331,1637096399999,513762683.69921,150418,57955.458,243668882.24220,0
1637096400000,4196.59,4274.50,4189.65,4254.61,74758.260,1637099999999,317347536.11175,101534,38761.915,164489815.69482,0
1637100000000,4254.60,4298.00,4254.60,4260.78,31910.053,1637103599999,136443781.25070,58906,15782.375,67497990.74477,0
1637103600000,4260.79,4268.66,4207.10,4209.42,38396.705,1637107199999,162715860.68021,59702,15809.713,67021434.08403,0
1637107200000,4209.42,4243.19,4167.98,4185.16,100619.899,1637110799999,422899799.79575,122657,50539.886,212486439.17059,0
1637110800000,4185.16,4229.32,4128.95,4134.04,98486.697,1637114399999,411942297.29452,134265,47160.370,197385722.77667,0
1637114400000,4134.03,4166.66,4115.64,4137.32,83726.374,1637117999999,346878640.71574,112190,41143.866,170475450.04820,0
1637118000000,4137.14,4181.54,4062.00,4123.81,192278.575,1637121599999,792747030.74753,201045,87548.484,361141873.59746,0
1637121600000,4123.70,4144.02,4077.43,4143.32,123782.091,1637125199999,509447911.99406,141020,63421.716,261053365.68633,0
1637125200000,4143.50,4188.00,4127.80,4175.01,86096.833,1637128799999,358116060.81161,103869,44700.458,185950406.28204,0
1637128800000,4175.01,4184.50,4144.02,4166.54,52784.990,1637132399999,219796949.13052,80627,27761.377,115608369.07956,0
1637132400000,4166.54,4218.09,4145.07,4182.88,74956.596,1637135999999,313507365.34763,101210,38234.407,159903461.16640,0
1637136000000,4182.94,4220.00,4172.88,4193.98,66689.467,1637139599999,279962169.56500,90529,33722.914,141560086.38120,0
1637139600000,4193.79,4194.25,4120.87,4129.52,92088.008,1637143199999,382473115.26978,113877,42139.063,175032951.42847,0
1637143200000,4129.52,4236.73,4100.67,4227.36,151592.530,1637146799999,632419668.12502,172749,77301.277,322591825.61648,0
1637146800000,4227.61,4256.60,4210.00,4251.78,86743.358,1637150399999,366566479.33842,113079,44058.486,186232940.97338,0
1637150400000,4251.77,4260.00,4231.45,4244.69,48642.685,1637153999999,206415983.67284,74372,21733.128,92231637.48006,0
1637154000000,4244.70,4262.45,4221.42,4223.65,53355.938,1637157599999,226008826.31846,75761,24374.253,103268713.33483,0
1637157600000,4223.95,4240.14,4170.52,4172.50,70355.210,1637161199999,295916501.09613,101857,31195.705,131263356.94402,0
1637161200000,4172.43,4193.97,4143.55,4176.00,78969.066,1637164799999,329191922.65149,102603,42116.087,175616868.41865,0
1637164800000,4176.00,4240.95,4150.00,4235.62,98759.500,1637168399999,414423025.68342,128051,50304.926,211139602.25581,0
1637168400000,4235.62,4247.77,4199.31,4232.97,50081.893,1637171999999,211331506.53056,73654,23437.531,98936789.44038,0
1637172000000,4232.98,4262.08,4228.00,4249.50,41917.756,1637175599999,177851358.32046,68981,19649.243,83388012.48529,0
1637175600000,4249.50,4268.20,4222.91,4241.67,37992.995,1637179199999,161211156.46865,65179,16977.824,72060772.93166,0
1637179200000,4241.67,4265.81,4213.06,4256.20,58066.657,1637182799999,246126162.02953,75596,29675.033,125810123.38539,0
1637182800000,4256.20,4257.99,4210.00,4254.36,32301.267,1637186399999,136756193.61478,57665,15273.289,64674371.94745,0
1637186400000,4254.36,4263.86,4219.46,4236.10,32661.812,1637189999999,138430386.55621,57052,15651.604,66324018.65265,0
1637190000000,4236.09,4300.00,4219.81,4287.99,47651.730,1637193599999,203220014.59229,70516,25319.079,108003604.99228,0
1637193600000,4288.00,4333.00,4269.50,4320.95,70927.679,1637197199999,305589565.34118,102903,35288.723,152030356.39302,0
1637197200000,4320.94,4335.84,4287.97,4309.47,80948.395,1637200799999,349220562.92824,95552,38884.072,167773385.29010,0
1637200800000,4309.48,4343.33,4300.19,4335.70,50521.061,1637204399999,218213375.86456,76182,24398.699,105395408.60296,0
1637204400000,4335.70,4337.76,4277.17,4279.29,56875.508,1637207999999,244624896.47886,81663,23474.174,100971670.63040,0
1637208000000,4279.28,4297.45,4253.85,4254.65,67759.859,1637211599999,289484831.68646,92470,33685.212,143945981.05374,0
1637211600000,4254.65,4265.80,4233.17,4254.96,56604.863,1637215199999,240631192.02916,81219,25365.487,107861239.87502,0
1637215200000,4254.96,4266.90,4230.52,4248.76,42148.793,1637218799999,179104770.49539,64978,21381.810,90849015.96785,0
1637218800000,4248.90,4253.55,4224.08,4247.83,38099.560,1637222399999,161491093.60609,67623,18337.693,77739275.55600,0
1637222400000,4247.99,4260.74,4228.16,4242.46,40244.928,1637225999999,170704290.46723,69960,19812.290,84049591.69434,0
1637226000000,4242.45,4248.85,4182.33,4206.08,84613.820,1637229599999,355863008.88676,122247,40024.928,168322995.54199,0
1637229600000,4206.09,4242.86,4182.57,4240.59,61381.170,1637233199999,258546459.65697,100842,33546.488,141326338.42670,0
1637233200000,4240.49,4247.74,4184.94,4190.00,54631.463,1637236799999,230508005.26860,79732,24747.806,104427199.48966,0
1637236800000,4190.00,4235.67,4160.63,4183.04,112566.360,1637240399999,472411519.56870,138420,54032.710,226794251.96830,0
1637240400000,4183.16,4211.96,4145.56,4173.77,107725.742,1637243999999,450034386.25457,138461,53777.708,224672450.27487,0
1637244000000,4173.34,4182.14,4130.00,4141.53,80759.541,1637247599999,335295798.17132,109264,40791.421,169383378.57204,0
1637247600000,4141.52,4159.31,4044.00,4070.65,281439.359,1637251199999,1153491069.62459,313670,133928.458,548951287.42467,0
1637251200000,4070.64,4084.96,3997.51,3999.97,259183.147,1637254799999,1045976391.28125,270668,123776.153,499761119.07581,0
1637254800000,3999.96,4077.64,3960.12,4038.03,256026.877,1637258399999,1029114638.30851,269823,120787.913,485627328.48237,0
1637258400000,4038.02,4083.46,4037.00,4073.94,80801.547,1637261999999,328170243.67367,95264,42465.794,172447664.26649,0
1637262000000,4073.95,4091.86,4061.11,4066.37,57594.251,1637265599999,234741156.16740,74965,30103.003,122704238.58638,0
1637265600000,4066.66,4093.30,4037.08,4060.38,75869.060,1637269199999,308320313.26938,88458,33822.504,137446960.48345,0
1637269200000,4060.38,4077.77,4008.00,4020.43,49052.639,1637272799999,198372072.27517,69661,22093.250,89415675.18088,0
1637272800000,4020.28,4037.30,3968.00,3973.70,111099.685,1637276399999,444613918.26072,144039,53154.931,212794519.59406,0
1637276400000,3974.07,4007.90,3957.96,3997.72,109295.160,1637279999999,434955231.63235,135142,53659.302,213579421.34054,0
1637280000000,3997.72,4105.00,3973.14,4103.59,148261.541,1637283599999,599708569.99744,183555,77897.637,315122749.10263,0
1637283600000,4103.59,4106.53,4038.04,4040.72,87772.062,1637287199999,357268322.26181,101400,39927.364,162526447.30021,0
1637287200000,4040.72,4076.00,3988.44,4006.59,107711.633,1637290799999,434156315.63378,128484,52325.884,210966572.66094,0
1637290800000,4006.59,4027.53,3981.01,4012.75,93446.398,1637294399999,374102438.27179,103763,46801.069,187381998.37313,0
1637294400000,4012.74,4056.73,4007.57,4053.46,54137.765,1637297999999,218451018.01548,78945,28084.272,113313029.02508,0
1637298000000,4053.46,4087.98,4034.49,4079.01,59810.146,1637301599999,242991050.31861,84495,30175.974,122605839.97972,0
1637301600000,4079.01,4088.21,4053.07,4062.11,38155.418,1637305199999,155221109.24373,60954,17431.053,70928617.40907,0
1637305200000,4062.07,4078.94,4041.94,4063.11,38629.858,1637308799999,156615952.78150,67986,20098.146,81484060.24435,0
1637308800000,4062.98,4169.97,4062.60,4142.17,119807.452,1637312399999,494985713.19446,161065,60674.424,250589729.62375,0
1637312400000,4142.17,4175.74,4140.07,4154.95,53458.615,1637315999999,222383233.37450,77837,25783.895,107264786.98070,0
1637316000000,4154.96,4161.40,4128.02,4146.30,40188.366,1637319599999,166402130.45883,65102,18726.924,77540636.17695,0
1637319600000,4146.51,4161.29,4114.01,4142.77,61836.916,1637323199999,255496658.98529,84548,32531.709,134436848.53778,0
1637323200000,4142.78,4174.39,4136.00,4142.05,57695.860,1637326799999,239770197.67442,85559,28783.914,119620171.85526,0
1637326800000,4142.05,4210.00,4133.11,4205.73,81447.236,1637330399999,340356688.43048,112273,44437.615,185730599.39738,0
1637330400000,4205.73,4237.99,4190.74,4232.61,74606.427,1637333999999,314336783.78867,110731,37641.077,158660688.87672,0
1637334000000,4232.62,4236.00,4206.13,4216.87,46013.694,1637337599999,194193556.88872,78087,20345.221,85875291.38106,0
1637337600000,4216.87,4257.00,4211.71,4250.58,51410.620,1637341199999,217589757.53317,75750,27915.475,118169933.85538,0
1637341200000,4250.57,4278.02,4249.18,4253.97,58585.427,1637344799999,249834052.41997,87670,28936.037,123420738.57012,0
1637344800000,4253.97,4266.00,4242.67,4264.28,35963.361,1637348399999,153042465.84631,59126,16909.912,71979403.89875,0
1637348400000,4264.20,4298.47,4252.86,4289.50,44054.244,1637351999999,188360185.79771,66991,24456.117,104600122.79320,0
1637352000000,4289.49,4309.04,4262.74,4267.39,55355.616,1637355599999,237179990.44334,76547,28058.872,120255453.60872,0
1637355600000,4267.38,4277.04,4248.00,4275.47,35467.909,1637359199999,151162442.33098,57536,17724.234,75553681.98987,0
1637359200000,4275.47,4307.00,4271.64,4278.92,32646.573,1637362799999,139997767.46372,63765,16109.215,69075636.27953,0
1637362800000,4278.93,4303.00,4268.64,4293.44,37943.415,1637366399999,162582117.33332,58807,19177.418,82171751.11791,0
1637366400000,4293.44,4325.58,4282.72,4297.30,72760.949,1637369999999,313332251.05658,107583,36097.584,155480371.29683,0
1637370000000,4297.30,4333.00,4292.07,4325.50,40138.890,1637373599999,173411401.32946,68312,20581.824,88914124.55834,0
1637373600000,4325.34,4331.26,4305.56,4306.01,37331.899,1637377199999,161245158.77895,62133,15568.342,67246857.66895,0
1637377200000,4306.01,4313.84,4276.77,4281.64,39870.692,1637380799999,171222226.74086,60098,18767.838,80599195.66130,0
1637380800000,4281.63,4296.08,4262.86,4291.52,38595.203,1637384399999,165118621.13252,60528,21734.573,93004318.30010,0
1637384400000,4291.52,4298.85,4266.06,4276.18,33304.956,1637387999999,142569179.57202,56002,15788.882,67592983.08427,0
1637388000000,4276.17,4319.60,4273.30,4293.57,43386.210,1637391599999,186501568.36026,66808,23454.995,100811412.60233,0
1637391600000,4293.57,4299.00,4273.30,4281.04,22499.902,1637395199999,96383580.07466,44361,10909.197,46730144.20948,0
1637395200000,4281.05,4309.63,4271.14,4290.52,27213.969,1637398799999,116738477.09494,56743,13970.533,59920917.06962,0
1637398800000,4290.52,4307.60,4279.80,4291.26,22193.149,1637402399999,95297947.22291,45421,11982.507,51453469.74592,0
1637402400000,4291.26,4315.99,4278.49,4295.88,32204.070,1637405999999,138467761.15275,57572,16143.761,69413462.67409,0
1637406000000,4295.87,4324.03,4294.92,4317.82,30152.219,1637409599999,129957199.65067,58665,15664.080,67515289.07543,0
1637409600000,4317.82,4335.00,4306.17,4312.37,36886.299,1637413199999,159405230.90408,69399,18326.966,79210947.47390,0
1637413200000,4312.38,4320.01,4286.65,4296.78,38501.389,1637416799999,165579475.11735,58439,17130.612,73674780.84408,0
1637416800000,4296.78,4322.46,4285.23,4286.07,45433.997,1637420399999,195565047.04021,71100,23328.327,100446079.45111,0
1637420400000,4285.83,4291.19,4211.17,4215.77,130413.481,1637423999999,553089522.34943,180183,60738.739,257578275.00978,0
1637424000000,4215.78,4245.00,4202.24,4243.49,67031.659,1637427599999,283242760.00578,95777,35727.019,151008477.95671,0
1637427600000,4243.48,4255.08,4227.26,4251.68,26115.110,1637431199999,110706932.15212,51862,13081.855,55470354.19071,0
1637431200000,4252.06,4393.00,4246.12,4371.13,170731.481,1637434799999,741662269.52849,219531,87860.827,381506736.00015,0
1637434800000,4371.13,4400.00,4366.24,4398.27,46930.695,1637438399999,205595241.49174,76839,25727.461,112723928.26528,0
1637438400000,4398.27,4420.04,4388.74,4407.14,49486.294,1637441999999,217927716.45303,74736,26738.317,117777875.16934,0
1637442000000,4407.15,4431.00,4402.18,4427.84,30279.149,1637445599999,133758456.96901,59466,17611.403,77806562.44824,0
1637445600000,4427.85,4436.01,4406.00,4411.55,28640.814,1637449199999,126643809.64704,58440,12279.397,54308961.13406,0
1637449200000,4411.51,4423.97,4391.00,4412.55,33511.054,1637452799999,147765049.00518,54585,15247.328,67249652.16410,0
1637452800000,4412.37,4416.00,4386.36,4392.17,37061.225,1637456399999,163059463.02170,63498,16720.712,73579692.99168,0
1637456400000,4392.18,4397.01,4369.52,4376.59,29904.188,1637459999999,131069938.76501,55813,13182.255,57810027.63448,0
1637460000000,4376.59,4380.89,4334.32,4368.24,63960.819,1637463599999,278540582.54237,89505,33585.098,146254372.41619,0
1637463600000,4369.03,4386.60,4338.47,4344.35,41376.270,1637467199999,180577667.34782,65252,19832.446,86590643.72128,0
1637467200000,4344.34,4368.70,4327.53,4330.93,37449.934,1637470799999,162768095.04288,62961,18620.837,80958330.47884,0
1637470800000,4330.93,4367.42,4328.84,4367.17,25001.561,1637474399999,108791852.05566,46645,14758.104,64227389.87521,0
1637474400000,4367.10,4382.00,4352.06,4381.99,28318.848,1637477999999,123647076.11259,55266,16412.223,71678665.88056,0
1637478000000,4381.98,4381.98,4348.27,4349.66,18557.024,1637481599999,80965653.60401,42797,7860.669,34302041.97502,0
1637481600000,4349.67,4370.84,4335.84,4340.78,34628.736,1637485199999,150617659.02937,63866,17657.564,76803135.03142,0
1637485200000,4340.78,4360.75,4337.50,4352.47,22491.477,1637488799999,97820499.98945,45639,10812.087,47026088.80817,0
1637488800000,4352.48,4358.72,4305.64,4322.00,52763.567,1637492399999,228294337.30269,76124,24429.813,105725962.35134,0
1637492400000,4321.99,4354.43,4302.64,4320.45,63975.885,1637495999999,276700326.93646,91140,31519.331,136361287.43784,0
1637496000000,4320.45,4352.04,4306.52,4330.86,44694.128,1637499599999,193753386.63271,70823,23555.279,102117271.34234,0
1637499600000,4330.85,4343.60,4317.43,4318.01,22897.523,1637503199999,99127272.80805,47183,10340.064,44774508.26163,0
1637503200000,4318.01,4339.00,4306.00,4331.97,41432.658,1637506799999,178925909.48273,71088,19719.056,85174686.46998,0
1637506800000,4332.26,4387.00,4322.53,4367.90,50365.679,1637510399999,219496710.54102,89094,27818.538,121218078.46250,0
1637510400000,4367.90,4420.00,4335.59,4411.54,88593.106,1637513999999,388051628.03673,122182,43108.685,188812884.25940,0
1637514000000,4411.53,4425.73,4369.00,4374.10,59528.868,1637517599999,261469608.85657,86522,27019.782,118696768.04022,0
1637517600000,4374.37,4375.12,4355.83,4360.22,28618.965,1637521199999,124897859.54724,48125,12785.324,55807529.05904,0
1637521200000,4360.23,4366.17,4340.46,4346.09,27905.438,1637524799999,121435027.24294,49315,12877.711,56054781.39817,0
1637524800000,4346.08,4389.99,4345.03,4384.17,22531.488,1637528399999,98400979.68731,45917,13949.117,60911394.77511,0
1637528400000,4384.18,4389.69,4362.42,4363.58,19620.989,1637531999999,85860653.36204,45545,7486.672,32767591.85652,0
1637532000000,4363.58,4369.73,4303.00,4315.66,47038.816,1637535599999,203616234.41859,87725,19774.753,85581932.68022,0
1637535600000,4315.65,4338.94,4242.00,4259.23,87771.376,1637539199999,376497034.92373,113768,38333.974,164492882.74135,0
1637539200000,4259.28,4266.68,4210.00,4230.39,110595.504,1637542799999,468154943.94447,154333,54132.643,229178454.40048,0
1637542800000,4230.39,4243.91,4166.82,4213.43,98760.619,1637546399999,415137114.21348,132874,47489.582,199723481.13504,0
1637546400000,4213.02,4218.45,4160.00,4189.91,69041.771,1637549999999,289013122.92707,102467,32433.085,135801159.07880,0
1637550000000,4189.80,4210.45,4142.23,4167.33,95330.883,1637553599999,398124079.22775,124799,46310.232,193468016.34318,0
1637553600000,4167.33,4184.41,4148.44,4155.62,59231.616,1637557199999,246791908.81556,88134,29344.629,122292090.08414,0
1637557200000,4155.63,4184.73,4126.00,4184.72,69703.568,1637560799999,289638741.51263,101909,33276.687,138339289.91721,0
1637560800000,4184.72,4185.85,4160.47,4179.18,32696.260,1637564399999,136554786.24293,59781,16563.773,69180234.66946,0
1637564400000,4179.18,4218.80,4177.42,4188.65,49969.087,1637567999999,209942759.18066,84790,26154.814,109885239.37680,0
1637568000000,4188.93,4211.00,4186.01,4196.98,29105.384,1637571599999,122160774.43684,64053,13837.861,58084894.06812,0
1637571600000,4196.99,4236.53,4188.78,4189.33,46981.213,1637575199999,197924887.73690,80073,23282.078,98115766.55097,0
1637575200000,4189.41,4206.00,4166.09,4205.48,37151.877,1637578799999,155623988.82657,75225,18832.501,78902073.42784,0
1637578800000,4205.48,4213.69,4171.11,4173.25,32441.197,1637582399999,136107461.60587,65499,15126.019,63471832.39202,0
1637582400000,4173.26,4233.00,4166.75,4178.77,98201.288,1637585999999,412132731.82692,124400,50345.281,211246483.71787,0
1637586000000,4178.76,4327.75,4128.00,4278.98,293686.006,1637589599999,1246450333.80278,324279,147083.977,624389329.51854,0
1637589600000,4278.97,4299.94,4231.67,4242.24,92725.729,1637593199999,395264253.59612,132098,45014.407,191861647.31958,0
1637593200000,4242.25,4254.50,4225.37,4235.90,47149.003,1637596799999,199778968.42766,85225,23342.134,98916676.64056,0
1637596800000,4235.90,4246.78,4207.81,4232.01,64414.656,1637600399999,272515502.75549,88374,31826.014,134674763.14587,0
1637600400000,4232.01,4235.86,4185.25,4209.19,53885.267,1637603999999,226723666.92231,83603,24744.358,104141754.20957,0
1637604000000,4209.19,4213.30,4136.00,4138.32,64256.635,1637607599999,267986396.46199,101870,29841.014,124501954.11815,0
1637607600000,4138.31,4173.76,4050.00,4065.93,181673.663,1637611199999,744890288.80640,226441,87494.819,358801325.38142,0
1637611200000,4065.93,4093.70,4051.71,4060.00,69913.452,1637614799999,284709622.60324,105830,34426.903,140215521.36306,0
1637614800000,4060.01,4086.67,4019.35,4079.06,110684.687,1637618399999,448739705.91633,155385,54874.655,222583354.37757,0
1637618400000,4079.07,4113.98,4064.68,4113.64,45046.014,1637621999999,184164919.84072,79957,23203.391,94878062.73182,0
1637622000000,4113.56,4114.49,4081.21,4086.57,38446.534,1637625599999,157453382.88931,61159,17495.787,71660966.71564,0
1637625600000,4086.41,4139.19,4063.72,4133.47,88002.783,1637629199999,361256950.78858,115498,47132.273,193561624.72381,0
1637629200000,4133.48,4154.00,4120.82,4139.94,50790.555,1637632799999,210228724.09046,79889,25751.157,106592630.51617,0
1637632800000,4139.95,4163.17,4116.41,4159.30,37660.913,1637636399999,155762859.24075,62569,18935.265,78357652.19150,0
1637636400000,4159.48,4191.74,4150.12,4178.28,57400.959,1637639999999,239631129.34829,87553,28566.828,119261578.21753,0
1637640000000,4178.28,4190.00,4163.16,4168.47,34955.982,1637643599999,146002892.48282,53408,17710.315,73992144.51750,0
1637643600000,4168.49,4173.00,4142.46,4156.74,36781.110,1637647199999,152834375.03544,63037,17290.039,71843929.99035,0
1637647200000,4156.85,4164.41,4125.07,4142.40,33856.341,1637650799999,140227481.33097,63230,15431.126,63918299.32027,0
1637650800000,4142.41,4145.76,4088.00,4108.21,61479.726,1637654399999,252734740.41442,97196,28747.336,118186396.30536,0
1637654400000,4108.02,4140.76,4079.26,4133.90,66464.061,1637657999999,273256382.11195,103387,34605.901,142337278.69765,0
1637658000000,4133.91,4193.46,4059.55,4143.33,180272.200,1637661599999,745321606.35266,236200,88294.247,365248852.08560,0
1637661600000,4142.91,4232.72,4114.34,4155.38,150105.127,1637665199999,627741208.02558,209698,75485.218,315730268.41127,0
1637665200000,4155.23,4176.52,4121.59,4135.36,71190.127,1637668799999,295185822.07578,114483,35127.446,145695216.30270,0
1637668800000,4135.98,4158.36,4129.66,4137.04,38887.571,1637672399999,161107872.03409,67602,19502.639,80820003.61527,0
1637672400000,4137.03,4192.98,4134.60,4183.25,56701.360,1637675999999,236477549.96734,91245,28394.328,118415203.31301,0
1637676000000,4183.25,4324.02,4173.44,4312.61,162574.640,1637679599999,691102902.92136,219797,85453.913,363400435.09230,0
1637679600000,4312.57,4332.77,4267.23,4272.14,113804.473,1637683199999,489581639.96315,164913,54439.491,234246862.08816,0
1637683200000,4272.15,4360.01,4268.52,4353.57,107614.707,1637686799999,465320883.88476,158471,57327.996,247891394.71522,0
1637686800000,4353.58,4359.00,4314.67,4322.98,54738.646,1637690399999,237416308.07158,93921,25314.206,109811773.90930,0
1637690400000,4322.98,4332.71,4292.43,4322.79,51655.838,1637693999999,222787543.46976,78783,24474.343,105580360.24679,0
1637694000000,4322.80,4362.95,4306.75,4358.27,45062.575,1637697599999,195277423.53090,76782,25067.983,108668129.54378,0
1637697600000,4358.26,4387.00,4342.02,4383.51,57062.379,1637701199999,249010480.73603,95832,28693.662,125235215.22474,0
1637701200000,4383.51,4385.55,4342.34,4352.49,34778.247,1637704799999,151553737.24121,62408,16362.859,71304546.79567,0
1637704800000,4352.48,4361.00,4324.00,4336.42,22025.025,1637708399999,95662957.48045,47787,9198.426,39961331.91676,0
1637708400000,4336.42,4357.68,4330.93,4341.36,22999.240,1637711999999,99956025.50911,47618,11616.195,50479695.92798,0
1637712000000,4341.36,4377.00,4339.84,4353.48,56705.645,1637715599999,247372230.65274,83718,26741.710,116650478.70524,0
1637715600000,4353.49,4364.01,4298.01,4301.00,51510.659,1637719199999,223001122.39954,91528,21388.737,92630384.88385,0
1637719200000,4301.23,4309.47,4235.00,4248.81,104354.299,1637722799999,445342648.97295,152930,49899.355,212986583.01548,0
1637722800000,4248.81,4257.98,4233.00,4250.16,45324.557,1637726399999,192475532.18897,72942,23569.776,100107205.54803,0
1637726400000,4250.16,4293.29,4243.05,4270.88,47531.031,1637729999999,202994240.55580,83206,24116.285,102999777.88004,0
1637730000000,4270.87,4291.92,4262.50,4272.21,28677.501,1637733599999,122599204.10239,58109,15368.808,65705743.07970,0
1637733600000,4272.21,4280.33,4219.70,4272.56,66495.354,1637737199999,282646639.69671,103093,31966.109,135898215.94254,0
1637737200000,4272.82,4294.00,4265.65,4272.39,42057.004,1637740799999,179948351.32962,67271,18719.885,80112198.61894,0
1637740800000,4272.39,4345.00,4266.72,4302.40,85928.690,1637744399999,369839379.50050,128171,43682.503,188075196.70670,0
1637744400000,4302.70,4332.02,4287.70,4292.03,41682.761,1637747999999,179566091.44332,75958,19502.093,84031145.55521,0
1637748000000,4292.03,4303.00,4256.16,4258.76,40483.222,1637751599999,173382911.14072,77375,17953.325,76926017.34807,0
1637751600000,4258.76,4308.57,4257.01,4295.15,35811.974,1637755199999,153390013.64185,74177,20401.710,87381004.17028,0
1637755200000,4295.15,4314.96,4273.07,4279.73,49064.229,1637758799999,210603300.42318,82117,25788.766,110700927.03194,0
1637758800000,4279.73,4310.08,4210.00,4222.21,112119.373,1637762399999,477168642.92947,149041,54247.537,230828307.80375,0
1637762400000,4222.19,4248.77,4170.38,4203.97,148381.795,1637765999999,624067633.29750,198810,71926.413,302621556.07441,0
1637766000000,4203.98,4274.91,4195.93,4253.93,97545.740,1637769599999,413421528.40127,135100,47616.851,201789558.03458,0
1637769600000,4253.94,4276.00,4220.49,4226.77,74025.597,1637773199999,314137482.24810,89924,39677.655,168416999.76140,0
1637773200000,4226.76,4254.19,4208.00,4213.56,31707.429,1637776799999,133960459.93120,58372,14296.373,60412467.81737,0
1637776800000,4213.55,4262.54,4209.77,4234.06,42830.495,1637780399999,181493932.15578,71371,22531.412,95475007.31485,0
1637780400000,4234.07,4240.68,4201.20,4213.73,33093.714,1637783999999,139541222.34606,59384,15823.229,66722641.62305,0
1637784000000,4213.73,4274.71,4202.03,4271.80,40489.895,1637787599999,171660004.42866,72147,21775.917,92332244.77810,0
1637787600000,4271.80,4283.69,4253.29,4260.54,36099.486,1637791199999,154014902.06754,64333,18130.491,77359513.26168,0
1637791200000,4260.55,4281.56,4238.36,4250.00,27168.789,1637794799999,115766832.19048,49900,12572.579,53577627.38658,0
1637794800000,4249.99,4279.32,4243.00,4271.29,26809.720,1637798399999,114215355.55422,50402,14157.217,60316705.48258,0
1637798400000,4271.29,4332.49,4250.34,4314.13,75343.495,1637801999999,323821833.75158,118784,38995.939,167591070.39595,0
1637802000000,4314.13,4338.21,4310.70,4323.86,41350.101,1637805599999,178869265.14120,78301,20468.496,88567358.82860,0
1637805600000,4323.40,4336.43,4295.45,4312.13,36059.469,1637809199999,155517775.91617,63271,17391.066,75020909.62936,0
1637809200000,4312.13,4326.30,4304.48,4318.61,25345.569,1637812799999,109365125.41414,48971,12298.550,53076426.14595,0
1637812800000,4318.62,4324.72,4280.00,4290.31,46143.404,1637816399999,198262453.78065,68358,23510.429,101002219.51994,0
1637816400000,4290.52,4296.97,4267.25,4279.36,25515.318,1637819999999,109248942.06559,46152,12278.460,52584564.78482,0
1637820000000,4279.36,4298.00,4266.56,4278.97,26740.442,1637823599999,114510327.91882,47110,13284.823,56901390.69005,0
1637823600000,4278.96,4313.23,4278.84,4297.52,35940.811,1637827199999,154531232.04732,58217,17962.447,77229558.28723,0
1637827200000,4297.52,4330.00,4287.00,4287.05,40303.838,1637830799999,173623599.78977,66203,22504.293,96987474.45995,0
1637830800000,4287.02,4301.76,4274.07,4300.72,37095.390,1637834399999,158985436.83089,62487,19226.450,82419630.15197,0
1637834400000,4300.71,4384.47,4294.24,4368.88,124849.328,1637837999999,543080767.16145,169068,61200.590,266211641.05160,0
1637838000000,4368.88,4398.00,4358.59,4390.99,62241.138,1637841599999,272721284.00291,98028,32549.877,142642580.13738,0
1637841600000,4391.00,4458.58,4385.38,4452.19,139255.417,1637845199999,616241285.61872,167445,70239.137,310827523.75205,0
1637845200000,4452.51,4475.00,4438.00,4461.52,72926.543,1637848799999,324980950.38450,116400,34074.185,151880816.32103,0
1637848800000,4461.53,4490.86,4452.17,4484.73,52317.023,1637852399999,234053905.32223,89582,25682.785,114915227.52725,0
1637852400000,4484.73,4506.19,4460.16,4479.11,66338.076,1637855999999,297179096.99676,103514,33983.358,152269734.32390,0
1637856000000,4479.29,4513.24,4466.47,4490.01,80254.255,1637859599999,360338020.25030,117199,39101.008,175607946.28423,0
1637859600000,4490.00,4535.03,4490.00,4522.13,58154.854,1637863199999,262583361.32693,89303,30339.116,137008289.05015,0
1637863200000,4522.14,4525.35,4493.02,4503.43,30286.358,1637866799999,136592181.71582,58083,13824.384,62354069.22377,0
1637866800000,4503.43,4517.19,4481.11,4506.36,32310.401,1637870399999,145316996.01784,57597,15510.843,69779899.29474,0
1637870400000,4506.28,4532.00,4504.29,4513.14,31968.462,1637873999999,144445219.17206,59073,14907.965,67364633.51873,0
1637874000000,4513.15,4530.00,4490.51,4501.57,29973.800,1637877599999,135241122.36063,57687,14340.944,64721233.39855,0
1637877600000,4501.56,4521.25,4472.00,4521.21,27060.225,1637881199999,121621037.87322,56373,13720.924,61685936.83978,0
1637881200000,4521.21,4558.29,4512.64,4527.86,49881.833,1637884799999,226172696.49392,87313,26834.474,121685723.71630,0
1637884800000,4528.20,4555.00,4494.40,4502.64,55535.984,1637888399999,251183566.27850,89686,25552.438,115582998.32004,0
1637888400000,4502.64,4525.16,4490.09,4490.67,29665.546,1637891999999,133635951.17256,59297,14478.169,65236564.02983,0
1637892000000,4490.66,4506.20,4456.34,4462.77,45601.876,1637895599999,204528080.24617,79582,19268.848,86460835.26497,0
1637895600000,4462.78,4474.46,4429.00,4430.64,68917.879,1637899199999,306794738.69478,103335,31056.660,138314042.66964,0
1637899200000,4430.86,4451.63,4406.58,4427.17,58410.008,1637902799999,258475432.71333,86648,30417.514,134636888.52631,0
1637902800000,4427.17,4437.33,4397.43,4434.02,44264.588,1637906399999,195545221.48081,77382,23608.179,104308299.33728,0
1637906400000,4434.02,4442.25,4405.29,4421.11,32709.940,1637909999999,144676605.85026,65044,16368.060,72399886.16755,0
1637910000000,4420.90,4424.62,4315.71,4343.53,136504.183,1637913599999,595016773.27130,180116,61534.945,268246647.90798,0
1637913600000,4343.51,4343.53,3999.00,4098.49,568723.242,1637917199999,2359675659.67865,638990,261810.769,1086182001.09821,0
1637917200000,4098.78,4132.63,4053.16,4071.88,222897.436,1637920799999,911914615.28660,281122,110263.446,451232808.80297,0
1637920800000,4071.88,4077.41,4033.07,4051.56,130543.940,1637924399999,530005619.49244,161197,65458.819,265815648.10389,0
1637924400000,4051.52,4100.99,3979.29,3984.30,219271.977,1637927999999,884867088.98063,259045,100499.820,405863167.12050,0
1637928000000,3984.30,4052.00,3911.00,4050.94,292594.487,1637931599999,1164847687.11513,316010,149275.549,594221371.37923,0
1637931600000,4050.95,4089.62,4015.02,4084.66,103518.091,1637935199999,419812740.87256,135766,49076.927,199043843.38181,0
1637935200000,4084.66,4123.00,4063.10,4100.86,119553.403,1637938799999,489496217.77995,160385,59004.310,241629685.78537,0
1637938800000,4101.27,4101.27,4050.00,4063.11,72667.112,1637942399999,295646940.12175,105508,33309.334,135527799.91251,0
1637942400000,4063.11,4102.95,4021.15,4071.36,102821.714,1637945999999,417675621.34215,126569,50485.751,205074921.71811,0
1637946000000,4071.36,4114.00,4062.52,4071.28,57145.617,1637949599999,233392435.21041,86623,27268.691,111381198.58640,0
1637949600000,4071.28,4076.47,4032.00,4045.12,52508.663,1637953199999,212858635.94869,80457,25886.264,104952331.63211,0
1637953200000,4045.12,4092.41,4034.00,4081.70,34163.319,1637956799999,139086578.36607,59099,17085.214,69566789.05076,0
1637956800000,4081.70,4120.50,4057.93,4117.19,48690.283,1637960399999,198986774.59266,71652,26078.977,106651789.80380,0
1637960400000,4117.20,4125.33,4060.21,4064.97,45337.534,1637963999999,185817442.29736,70028,19510.303,79981525.79786,0
1637964000000,4064.97,4108.53,4050.12,4066.10,52219.276,1637967599999,213051054.03434,77594,25142.306,102585739.37073,0
1637967600000,4066.10,4095.92,4026.50,4040.66,62783.971,1637971199999,254581265.62410,96375,29959.731,121475821.71964,0
1637971200000,4040.66,4099.00,4027.32,4069.69,61815.173,1637974799999,251496017.31149,100982,29996.985,122014598.18635,0
1637974800000,4069.69,4096.00,4053.85,4090.72,29339.036,1637978399999,119592615.93276,56189,14375.813,58597957.95357,0
1637978400000,4090.08,4124.00,4084.53,4113.22,39825.365,1637981999999,163572676.43964,70109,20921.294,85941285.72528,0
1637982000000,4113.23,4148.70,4096.33,4113.82,56651.183,1637985599999,233736912.71422,87297,26741.623,110360050.17742,0
1637985600000,4113.75,4146.44,4106.30,4132.09,39482.064,1637989199999,162919982.35931,58789,20030.670,82647331.61120,0
1637989200000,4132.08,4141.29,4087.45,4088.31,33036.164,1637992799999,135956352.80413,58265,13684.021,56336359.36314,0
1637992800000,4088.28,4114.55,4085.49,4096.21,30093.689,1637996399999,123370057.28697,57294,14676.817,60172143.73188,0
1637996400000,4096.21,4126.64,4091.79,4122.69,29355.772,1637999999999,120703611.13841,53222,14634.013,60172452.42611,0
1638000000000,4122.70,4182.66,4122.62,4160.58,93982.600,1638003599999,390963904.65442,121730,48267.491,200787989.60603,0
1638003600000,4160.59,4163.92,4126.03,4128.62,40012.260,1638007199999,165834163.66525,69331,17144.295,71070051.02415,0
1638007200000,4128.61,4156.24,4103.55,4134.73,51150.031,1638010799999,211025900.41227,81762,24697.157,101893381.08053,0
1638010800000,4134.73,4153.40,4110.00,4111.97,36423.043,1638014399999,150436284.80364,61845,16640.554,68744900.49410,0
1638014400000,4111.97,4134.09,4105.00,4124.89,34103.639,1638017999999,140518025.07087,56737,18931.721,78006853.16564,0
1638018000000,4124.89,4158.66,4116.80,4137.60,42875.316,1638021599999,177645494.58818,67983,21611.901,89539268.89345,0
1638021600000,4137.60,4155.98,4112.02,4115.59,33777.499,1638025199999,139664987.05589,64523,15032.829,62181697.54396,0
1638025200000,4115.57,4141.61,4104.20,4131.53,39413.407,1638028799999,162511107.35784,66180,20613.562,85002733.13780,0
1638028800000,4131.54,4160.81,4123.02,4136.17,49733.372,1638032399999,206165332.33439,75225,25406.591,105340138.20154,0
1638032400000,4136.18,4153.00,4126.72,4135.50,24900.573,1638035999999,103052857.45713,50495,11695.706,48408953.26523,0
1638036000000,4135.50,4145.82,4111.57,4130.01,26979.147,1638039599999,111332204.96237,53881,12339.058,50917911.20667,0
1638039600000,4130.00,4132.56,4113.90,4115.24,15765.717,1638043199999,65018460.11832,37525,7723.369,31854154.54620,0
1638043200000,4115.24,4129.37,4046.00,4054.09,58167.187,1638046799999,237536343.40249,99354,23985.615,97946789.25223,0
1638046800000,4054.14,4093.58,4032.01,4079.23,60866.478,1638050399999,246810196.50850,100848,31945.415,129577371.63429,0
1638050400000,4079.23,4122.58,4078.86,4115.07,38706.612,1638053999999,158770305.08144,70759,21134.470,86707068.11867,0
1638054000000,4115.07,4117.54,4058.00,4095.33,41553.850,1638057599999,169794352.70357,64312,19236.214,78578825.10436,0
1638057600000,4095.33,4097.69,4041.09,4078.56,51421.588,1638061199999,209516290.00817,78353,24471.140,99727647.94726,0
1638061200000,4078.46,4083.48,4022.90,4032.75,53977.299,1638064799999,218461363.60474,81087,25215.181,102087336.61641,0
1638064800000,4032.73,4053.79,3980.00,4051.45,109742.420,1638068399999,440853770.44486,150496,53533.451,215203869.73329,0
1638068400000,4051.46,4062.99,4012.01,4027.05,47081.135,1638071999999,190003724.38678,83036,24173.237,97558055.58437,0
1638072000000,4027.06,4041.42,4007.56,4021.59,44647.487,1638075599999,179714133.39694,72425,22822.606,91870605.13651,0
1638075600000,4021.58,4055.40,4014.26,4054.63,35467.183,1638079199999,143252911.77316,56932,18252.634,73723587.45633,0
1638079200000,4054.62,4078.99,4031.48,4070.09,39460.213,1638082799999,160128333.94705,55919,21366.529,86694915.23592,0
1638082800000,4070.08,4081.00,4057.50,4069.87,30345.323,1638086399999,123444349.33536,46169,14935.183,60759896.85794,0
1638086400000,4069.86,4082.73,4048.28,4059.12,33580.937,1638089999999,136388070.23172,52102,14874.549,60420447.48753,0
1638090000000,4059.13,4071.18,4034.00,4067.24,41279.693,1638093599999,167296414.73241,60344,18999.916,77007489.45924,0
1638093600000,4067.14,4125.00,4053.42,4109.71,66505.135,1638097199999,272448444.31707,97235,36813.260,150823492.47760,0
1638097200000,4109.65,4133.22,4087.70,4097.86,53188.796,1638100799999,218569183.83269,80293,24645.338,101296217.69248,0
1638100800000,4097.87,4116.58,4070.01,4096.00,48556.362,1638104399999,198696521.39517,69566,19385.774,79375367.77235,0
1638104400000,4096.00,4104.76,4072.05,4081.96,34168.417,1638107999999,139508920.29945,59117,16760.521,68438306.81874,0
1638108000000,4081.82,4097.31,4045.35,4084.75,47124.272,1638111599999,191971170.74876,79163,22538.051,91841877.16201,0
1638111600000,4084.21,4090.11,4063.25,4079.01,26687.725,1638115199999,108822570.34297,50134,13135.272,53570063.52031,0
1638115200000,4079.02,4090.86,4042.48,4070.36,44585.293,1638118799999,181182106.47137,65872,21804.457,88630895.40990,0
1638118800000,4070.36,4083.76,4018.00,4037.08,60335.754,1638122399999,244135662.08095,84747,28882.524,116839737.00199,0
1638122400000,4037.08,4057.18,3958.58,4051.60,121259.938,1638125999999,487052083.13703,157983,55007.031,221141789.10750,0
1638126000000,4051.61,4131.10,4043.70,4100.65,96093.381,1638129599999,393502380.10870,118172,46979.407,192424448.88948,0
1638129600000,4101.16,4148.00,4101.00,4138.53,60239.063,1638133199999,248623863.92728,75883,30319.514,125127357.24023,0
1638133200000,4138.52,4260.80,4133.00,4253.54,142454.326,1638136799999,597992635.16466,169222,80312.821,337074260.59086,0
1638136800000,4253.88,4292.43,4220.85,4226.04,109026.656,1638140399999,464294186.05279,155448,48906.917,208364296.70550,0
1638140400000,4226.03,4301.07,4224.24,4296.60,115589.994,1638143999999,494628005.40446,143722,62030.343,265376034.86039,0
1638144000000,4297.01,4373.59,4283.28,4345.01,150562.004,1638147599999,651939637.34499,192407,78573.988,340240086.36587,0
1638147600000,4345.02,4374.81,4321.80,4335.63,82943.471,1638151199999,360397763.92113,105888,38280.170,166382966.11766,0
1638151200000,4335.64,4342.11,4306.11,4312.02,39219.687,1638154799999,169627923.93870,59807,17037.510,73699384.02816,0
1638154800000,4312.03,4322.64,4290.49,4308.18,55164.021,1638158399999,237495338.22768,67351,28102.214,121023178.31881,0
1638158400000,4308.18,4358.13,4306.06,4327.23,86319.374,1638161999999,374262856.38320,96379,41487.160,179850973.48129,0
1638162000000,4327.23,4338.73,4315.24,4323.72,32085.772,1638165599999,138860145.44988,52129,15600.167,67518370.34277,0
1638165600000,4323.73,4340.00,4321.60,4337.15,29165.855,1638169199999,126349623.92965,49960,15366.985,66572970.97667,0
1638169200000,4337.16,4368.31,4334.29,4353.50,44148.091,1638172799999,192050395.74494,71960,23353.710,101594104.14676,0
1638172800000,4353.50,4361.00,4315.00,4319.78,46791.579,1638176399999,202681108.55826,69907,22533.853,97610823.07256,0
1638176400000,4319.78,4338.15,4280.00,4293.80,70636.122,1638179999999,304075600.46848,97748,33376.031,143682693.64312,0
1638180000000,4293.81,4333.27,4288.38,4325.17,57808.117,1638183599999,249456779.97700,83996,29038.940,125298747.69763,0
1638183600000,4325.17,4336.47,4298.07,4299.87,39021.025,1638187199999,168381909.64468,62247,17951.070,77477589.99335,0
1638187200000,4299.66,4322.04,4297.03,4311.70,32720.356,1638190799999,141017846.63639,60411,17384.194,74932301.94490,0
1638190800000,4311.69,4379.00,4309.13,4348.34,86240.911,1638194399999,374669603.10750,119788,47024.210,204323069.64840,0
1638194400000,4348.35,4374.20,4310.55,4321.16,64022.413,1638197999999,277776837.18710,91454,31223.700,135514367.12948,0
1638198000000,4321.16,4337.49,4303.00,4337.36,44243.574,1638201599999,191114390.71866,70687,22589.301,97595252.97645,0
1638201600000,4337.36,4413.86,4330.50,4410.59,97079.048,1638205199999,424531381.88243,128687,52885.358,231321606.74876,0
1638205200000,4410.59,4460.00,4403.00,4441.51,115483.490,1638208799999,512647688.57886,165261,57419.571,254886079.65638,0
1638208800000,4441.53,4453.21,4428.37,4430.30,41020.713,1638212399999,182056019.75179,60471,19702.452,87470612.52120,0
1638212400000,4430.31,4434.30,4382.48,4389.24,61076.774,1638215999999,269147969.37886,78710,28625.350,126118175.31580,0
1638216000000,4389.23,4422.70,4385.74,4409.32,45316.420,1638219599999,199722489.59067,63344,25830.813,113837964.16950,0
1638219600000,4409.33,4454.90,4407.01,4448.50,37593.912,1638223199999,166864531.64998,64790,19251.164,85451025.86458,0
1638223200000,4448.51,4458.04,4427.35,4439.79,39273.804,1638226799999,174592454.88689,58923,18991.277,84442047.72354,0
1638226800000,4439.80,4455.00,4430.45,4445.10,34984.675,1638230399999,155451658.50164,54013,18402.448,81777004.11634,0
1638230400000,4445.09,4492.80,4435.35,4483.55,92371.868,1638233999999,412468533.99797,126646,48562.124,216873154.96062,0
1638234000000,4483.55,4505.68,4430.26,4460.85,94493.375,1638237599999,422211405.49051,126173,46679.253,208626824.56653,0
1638237600000,4460.84,4497.55,4458.75,4466.63,43719.814,1638241199999,195737310.81447,62380,22159.024,99207347.59271,0
1638241200000,4466.40,4471.78,4402.00,4436.17,78535.738,1638244799999,348304151.77206,101510,37115.071,164595931.32875,0
1638244800000,4436.17,4457.24,4429.61,4445.21,38990.201,1638248399999,173268437.96416,56291,20204.772,89787187.30979,0
1638248400000,4445.21,4453.48,4386.23,4389.01,77145.313,1638251999999,340577898.93318,98572,34331.874,151579653.09015,0
1638252000000,4389.00,4418.00,4347.90,4414.40,131152.360,1638255599999,575001802.55039,151850,67475.195,295942843.71517,0
1638255600000,4414.40,4433.00,4379.24,4414.10,73429.864,1638259199999,323539441.11855,92514,35031.555,154380049.85766,0
1638259200000,4414.11,4480.00,4392.89,4423.83,100408.666,1638262799999,445330558.30995,136801,50338.164,223215150.63608,0
1638262800000,4423.84,4449.54,4403.85,4441.18,67142.282,1638266399999,297149729.13883,94865,32616.170,144377735.04861,0
1638266400000,4441.16,4497.71,4430.91,4491.96,67585.671,1638269999999,301739369.49264,112875,37288.594,166511085.92092,0
1638270000000,4492.18,4623.66,4462.58,4595.62,207327.541,1638273599999,942741044.32562,298124,113186.126,514831762.24449,0
1638273600000,4595.62,4644.00,4585.14,4590.01,155821.510,1638277199999,719435389.57901,239133,74030.296,341877351.86566,0
1638277200000,4590.00,4660.00,4574.06,4651.93,117511.181,1638280799999,542672542.77437,183134,60868.478,281217126.93034,0
1638280800000,4651.94,4699.31,4640.75,4697.21,138758.743,1638284399999,648228562.53862,218877,72035.554,336612782.71012,0
1638284400000,4697.21,4757.80,4617.67,4618.90,253687.121,1638287999999,1191619393.57530,348620,123926.984,582390665.32604,0
1638288000000,4619.13,4674.20,4550.01,4563.84,333365.780,1638291599999,1537447381.38795,400883,164447.831,758966822.35521,0
1638291600000,4563.33,4621.52,4525.00,4600.78,129946.511,1638295199999,594265919.86084,187103,67319.629,308005687.12443,0
1638295200000,4600.83,4700.00,4581.41,4696.22,105233.624,1638298799999,488805763.50292,142485,57559.558,267375798.91945,0
1638298800000,4696.22,4697.41,4631.63,4666.33,71911.696,1638302399999,335138861.81554,112402,32515.296,151570060.34237,0
1638302400000,4666.33,4675.15,4620.00,4648.00,58159.727,1638305999999,270367180.32159,98477,28974.731,134746527.22974,0
1638306000000,4648.00,4678.43,4603.37,4630.35,55882.913,1638309599999,258984679.36499,92699,26216.463,121548610.89978,0
1638309600000,4630.36,4675.22,4623.95,4654.32,35459.707,1638313199999,165015501.92677,68864,17263.130,80338327.94751,0
1638313200000,4654.32,4670.85,4621.14,4631.51,45835.001,1638316799999,212807130.61311,75134,20838.435,96771530.12691,0
1638316800000,4631.43,4736.66,4603.20,4726.90,140064.237,1638320399999,656360124.24186,195664,74122.690,347419482.41842,0
1638320400000,4726.49,4727.50,4682.01,4692.72,54226.422,1638323999999,254980482.59265,86773,24122.396,113422010.51604,0
1638324000000,4693.08,4754.92,4661.49,4752.78,78812.668,1638327599999,371144032.15061,113438,40104.094,189033409.83262,0
1638327600000,4752.78,4775.27,4720.28,4760.67,108364.391,1638331199999,514547700.68138,140925,54689.574,259718539.20772,0
1638331200000,4760.66,4765.14,4715.00,4729.29,43909.935,1638334799999,208027699.87995,80612,19386.511,91858150.05963,0
1638334800000,4729.43,4739.00,4700.00,4704.05,49426.806,1638338399999,233098993.09484,93166,22788.625,107507096.43123,0
1638338400000,4704.26,4748.65,4684.31,4728.98,57448.616,1638341999999,271168035.94935,95665,29204.303,137920726.27826,0
1638342000000,4728.98,4783.19,4717.17,4768.44,72884.905,1638345599999,346810420.71983,123349,38382.301,182667292.59531,0
1638345600000,4768.47,4772.72,4694.03,4707.73,114402.680,1638349199999,541443009.20016,170338,52848.388,250144529.62125,0
1638349200000,4707.73,4750.00,4682.33,4740.24,67897.801,1638352799999,320103106.95904,115010,36201.554,170753786.12243,0
1638352800000,4740.23,4750.57,4701.00,4722.23,39168.650,1638356399999,184979364.43368,79613,17614.364,83188878.60783,0
1638356400000,4722.24,4732.12,4652.59,4676.96,82899.289,1638359999999,388560488.75088,129900,38329.474,179671016.21292,0
1638360000000,4676.88,4726.58,4658.50,4670.42,82706.335,1638363599999,388102870.14247,124441,42779.455,200796309.19176,0
1638363600000,4669.99,4723.21,4665.40,4681.39,68411.157,1638367199999,321175033.42724,118232,36084.053,169428412.82781,0
1638367200000,4681.39,4762.81,4679.00,4742.34,109236.274,1638370799999,516664192.92344,163612,56962.872,269367527.93314,0
1638370800000,4742.34,4765.00,4713.70,4728.93,60654.575,1638374399999,287433652.11098,107596,29324.743,139008755.16477,0
1638374400000,4728.44,4761.35,4694.85,4699.82,64038.605,1638377999999,303001816.63382,102070,31258.205,147972189.88436,0
1638378000000,4699.82,4711.29,4673.57,4675.79,52268.026,1638381599999,245394452.62029,86563,24557.146,115332834.27362,0
1638381600000,4675.79,4693.89,4641.00,4650.50,60591.340,1638385199999,282966390.55130,98328,26955.602,125939364.59709,0
1638385200000,4650.50,4678.72,4600.00,4662.70,100342.012,1638388799999,465594536.20597,144820,50205.640,232981995.17684,0
1638388800000,4662.51,4664.67,4560.00,4568.97,128531.073,1638392399999,591571887.51649,179896,60870.015,280214154.73788,0
1638392400000,4569.00,4598.42,4535.00,4568.98,112485.384,1638395999999,513072441.97260,164624,54658.851,249394698.02909,0
1638396000000,4568.99,4593.82,4528.50,4568.01,66363.471,1638399599999,302693291.67203,104009,35348.759,161252767.29103,0
1638399600000,4568.00,4596.50,4559.29,4586.66,46422.511,1638403199999,212760075.78986,78025,25165.636,115353565.03010,0
1638403200000,4586.67,4589.73,4540.64,4582.60,58240.112,1638406799999,266151325.53371,93775,28182.166,128815757.25306,0
1638406800000,4582.61,4624.51,4552.52,4617.37,63123.639,1638410399999,290131895.19250,95921,35188.679,161790709.78380,0
1638410400000,4616.47,4621.32,4566.67,4580.30,46442.150,1638413999999,213091611.67345,76119,21466.543,98509474.76502,0
1638414000000,4580.30,4580.33,4452.53,4492.44,197031.383,1638417599999,885439076.36685,249904,90695.504,407408993.39109,0
1638417600000,4492.79,4522.39,4486.26,4510.97,50693.462,1638421199999,228576389.75892,83916,26218.149,118215501.76067,0
1638421200000,4510.97,4547.00,4505.02,4526.39,45706.718,1638424799999,207053975.10389,78159,23839.588,107988348.50044,0
1638424800000,4526.39,4538.60,4505.00,4538.60,38137.945,1638428399999,172461341.51178,67863,18212.015,82370155.00416,0
1638428400000,4538.55,4587.85,4536.51,4562.68,62133.756,1638431999999,283512409.56186,98411,32859.731,149932600.17596,0
1638432000000,4562.68,4602.00,4557.56,4587.01,54103.640,1638435599999,248101179.84845,89395,28691.159,131562094.72775,0
1638435600000,4587.01,4602.00,4550.76,4581.00,50218.493,1638439199999,229845894.21440,85444,23595.063,108031459.79482,0
1638439200000,4581.25,4594.69,4538.57,4559.26,57182.702,1638442799999,260918772.30855,95043,27388.664,125017384.42013,0
1638442800000,4559.25,4566.66,4498.10,4533.39,90262.249,1638446399999,408518813.82959,134786,42776.809,193614141.06258,0
1638446400000,4533.38,4552.63,4504.21,4539.40,67943.452,1638449999999,307882110.00513,105814,33718.256,152825711.95028,0
1638450000000,4539.40,4545.84,4482.49,4534.43,76782.326,1638453599999,346657761.96138,115723,37383.240,168773980.14885,0
1638453600000,4534.43,4599.88,4508.01,4592.93,119843.434,1638457199999,545799326.73743,160415,64157.094,292260978.66482,0
1638457200000,4592.94,4636.86,4501.66,4544.76,193683.685,1638460799999,884362874.32909,246587,90733.266,414294275.13298,0
1638460800000,4545.01,4560.00,4460.00,4486.25,121512.445,1638464399999,547153745.22557,162158,59352.116,267300325.13742,0
1638464400000,4486.24,4511.69,4477.13,4496.67,56477.502,1638467999999,253935767.64367,87817,28632.084,128749408.67018,0
1638468000000,4496.67,4498.46,4435.76,4483.91,82770.238,1638471599999,369420030.68339,117125,39397.666,175858751.44446,0
1638471600000,4483.79,4509.83,4477.00,4491.77,62485.159,1638475199999,280783797.51451,78777,30254.091,135962730.89002,0
1638475200000,4491.77,4544.00,4473.59,4540.71,69005.642,1638478799999,311376639.53936,96336,37035.350,167190861.22784,0
1638478800000,4540.71,4556.00,4522.90,4546.83,30517.285,1638482399999,138588130.56794,58804,15328.144,69632357.08701,0
1638482400000,4546.84,4560.00,4525.00,4546.51,32547.586,1638485999999,147781400.99158,52105,15042.105,68305232.23609,0
1638486000000,4546.52,4555.13,4503.70,4514.32,40286.689,1638489599999,182428558.91013,62890,16008.745,72512005.96833,0
1638489600000,4514.32,4550.00,4509.46,4519.00,37987.370,1638493199999,172050500.55009,56819,18163.740,82281952.43407,0
1638493200000,4519.00,4538.58,4502.08,4518.15,41887.546,1638496799999,189276847.76559,51860,20107.776,90860082.22990,0
1638496800000,4518.14,4530.00,4471.77,4492.00,62378.941,1638500399999,280677267.08650,73805,29971.121,134858106.13171,0
1638500400000,4492.01,4524.48,4480.28,4494.20,51401.598,1638503999999,231409987.34863,76038,23544.306,105982337.03981,0
1638504000000,4494.21,4542.26,4490.65,4531.59,49913.201,1638507599999,225740562.70643,87559,24241.039,109624946.19530,0
1638507600000,4531.60,4577.43,4514.97,4570.08,67688.681,1638511199999,308072888.02929,101634,36029.702,164057296.09184,0
1638511200000,4570.09,4592.00,4557.73,4580.24,64688.717,1638514799999,295911150.30878,91044,32720.758,149675048.56215,0
1638514800000,4580.24,4585.20,4545.14,4569.45,55309.516,1638518399999,252538757.46272,73688,26393.515,120499149.13508,0
1638518400000,4569.46,4577.15,4545.50,4561.26,46357.454,1638521999999,211451154.90560,62633,21850.975,99663139.21919,0
1638522000000,4561.27,4584.06,4550.00,4579.10,39100.827,1638525599999,178501910.17854,59322,20752.190,94757309.22676,0
1638525600000,4579.48,4619.56,4571.00,4576.61,82394.873,1638529199999,378738103.84454,130459,40393.688,185703751.81182,0
1638529200000,4576.61,4616.09,4576.19,4613.36,49404.043,1638532799999,227269165.69011,79277,26229.647,120665870.31228,0
1638532800000,4613.35,4631.00,4590.87,4596.43,56898.656,1638536399999,262307743.18811,85879,27966.895,128947483.23779,0
1638536400000,4596.42,4658.00,4564.82,4599.20,118769.099,1638539999999,547944920.19285,150378,58102.357,268101203.53425,0
1638540000000,4599.20,4601.92,4515.39,4522.06,99919.854,1638543599999,455684056.53821,130111,45533.321,207728978.62350,0
1638543600000,4522.56,4528.00,4457.09,4468.80,153640.875,1638547199999,690711189.61445,188008,76345.838,343242814.43861,0
1638547200000,4468.71,4468.76,4323.46,4346.40,326014.938,1638550799999,1431613038.62040,387508,150589.919,661290340.84179,0
1638550800000,4346.49,4367.95,4303.21,4354.56,160477.412,1638554399999,696557652.06496,204184,79045.702,343230566.99751,0
1638554400000,4354.55,4366.36,4272.00,4325.26,126562.070,1638557999999,547535407.32985,160924,60750.388,262959176.22470,0
1638558000000,4325.27,4327.09,4180.00,4229.33,219626.043,1638561599999,932361238.54932,286090,98167.171,416925405.00178,0
1638561600000,4229.33,4229.33,4004.00,4208.27,468579.236,1638565199999,1945076000.70351,499906,229530.405,953781026.22561,0
1638565200000,4207.40,4249.64,4197.11,4211.85,110139.587,1638568799999,465845661.69834,138538,51491.283,217869866.36611,0
1638568800000,4211.77,4245.00,4177.00,4196.66,100395.053,1638572399999,423177036.69747,107414,46813.814,197399081.26807,0
1638572400000,4196.67,4249.00,4195.84,4213.66,58844.530,1638575999999,248690001.32838,75936,32252.007,136286875.04293,0
1638576000000,4213.67,4237.20,4150.00,4165.88,105707.198,1638579599999,442920906.70410,129029,47797.695,200317218.22996,0
1638579600000,4165.87,4191.63,4118.72,4169.27,121995.661,1638583199999,506761414.54017,147475,58541.049,243265036.05088,0
1638583200000,4169.85,4184.91,4129.49,4168.79,51955.972,1638586799999,215892362.36882,79997,27322.662,113553638.58099,0
1638586800000,4168.80,4169.75,4055.47,4059.62,123821.928,1638590399999,507688109.41586,151012,51754.018,212286626.02779,0
1638590400000,4058.91,4119.03,3968.00,4018.33,242283.084,1638593999999,979512646.54742,255661,110933.067,448923269.50934,0
1638594000000,4018.11,4031.54,3388.15,3842.91,941746.200,1638597599999,3558304533.89970,887402,426129.924,1610952102.58371,0
1638597600000,3842.54,3929.00,3787.30,3899.96,289686.495,1638601199999,1119842145.62655,348475,144486.568,558725117.86986,0
1638601200000,3899.79,3906.39,3816.49,3893.07,190806.579,1638604799999,738030318.10785,245724,95761.410,370528076.91788,0
1638604800000,3893.08,3980.00,3879.67,3938.73,159639.660,1638608399999,628183156.81330,212151,78926.965,310756657.70126,0
1638608400000,3938.72,3949.39,3903.96,3931.85,83101.147,1638611999999,326147834.12733,126599,41648.602,163476236.84735,0
1638612000000,3932.21,3956.75,3870.28,3917.83,107785.319,1638615599999,421770037.88307,146993,50820.373,198883959.81910,0
1638615600000,3917.82,3923.84,3825.25,3866.18,109085.369,1638619199999,421902278.17311,155486,50962.187,197139489.56283,0
1638619200000,3866.18,3966.00,3866.17,3911.33,129644.998,1638622799999,509025689.97840,167221,63376.916,248773579.45894,0
1638622800000,3911.35,3965.76,3895.34,3963.65,89456.714,1638626399999,351807940.89194,135281,46040.749,181088482.74554,0
1638626400000,3963.65,4027.18,3948.83,4024.72,114535.436,1638629999999,456600154.49038,170855,61068.557,243544765.26131,0
1638630000000,4024.71,4063.06,4015.04,4032.53,124456.700,1638633599999,502537353.39002,184253,60282.249,243452007.08509,0
1638633600000,4032.15,4046.74,3975.70,3986.12,101491.017,1638637199999,407460507.34299,144357,46596.891,187175846.31992,0
1638637200000,3986.11,4029.20,3981.19,4015.11,47386.092,1638640799999,189746103.89887,89529,26578.743,106437193.42887,0
1638640800000,4015.10,4065.07,4003.01,4063.45,63513.169,1638644399999,256532045.62471,104440,32077.337,129603807.43942,0
1638644400000,4063.45,4135.20,4050.15,4115.96,84147.839,1638647999999,344683983.96473,130859,44408.559,181969480.08214,0
1638648000000,4115.96,4127.45,4089.00,4100.58,80162.713,1638651599999,329144208.10688,109706,35574.787,146098256.73235,0
1638651600000,4100.56,4107.81,4030.93,4061.70,73654.970,1638655199999,299660406.61282,110062,33390.306,135871418.50007,0
1638655200000,4061.70,4102.36,4056.88,4093.42,36838.032,1638658799999,150251825.20685,71348,20391.906,83180240.41418,0
1638658800000,4093.42,4126.69,4056.25,4115.79,58793.600,1638662399999,240551736.19668,93447,30396.174,124388553.55537,0
1638662400000,4115.79,4158.88,4065.00,4110.24,141724.520,1638665999999,583124696.24712,181345,69296.489,285124148.60827,0
1638666000000,4109.91,4130.98,4076.39,4101.85,53569.305,1638669599999,219718318.18207,91955,26845.483,110123308.53178,0
1638669600000,4102.35,4120.97,4081.48,4108.37,39775.129,1638673199999,163087975.88015,74121,19461.425,79787483.61494,0
1638673200000,4108.37,4179.84,4091.10,4160.53,83492.891,1638676799999,345793807.12172,126489,45331.378,187820545.89610,0
1638676800000,4160.53,4187.26,4138.71,4157.49,64336.342,1638680399999,267491638.53965,101997,33435.848,139071512.58427,0
1638680400000,4157.49,4207.46,4145.27,4198.97,74969.805,1638683999999,313628776.96978,104641,41094.285,171946701.93951,0
1638684000000,4198.98,4225.00,4183.01,4216.74,61500.466,1638687599999,258581674.91817,106723,32025.240,134670845.77056,0
1638687600000,4216.73,4228.00,4179.40,4199.12,60599.005,1638691199999,254925538.33541,102733,28429.804,119641902.97330,0
1638691200000,4199.27,4217.68,4172.00,4211.46,63694.022,1638694799999,267385089.67916,100523,32077.046,134680005.53981,0
1638694800000,4211.46,4212.40,4160.02,4183.83,84767.769,1638698399999,354582163.23371,124079,40398.062,169000386.21774,0
1638698400000,4183.84,4218.99,4169.00,4189.30,55199.883,1638701999999,231815277.17096,98392,26286.068,110405094.86347,0
1638702000000,4189.30,4213.14,4176.31,4191.66,42676.171,1638705599999,179021209.15648,86513,21333.487,89501526.84588,0
1638705600000,4191.65,4247.19,4180.45,4229.83,93662.179,1638709199999,395565849.31557,137766,48587.194,205244632.14181,0
1638709200000,4229.83,4230.39,4194.00,4200.00,54039.155,1638712799999,227492090.31025,96717,26708.056,112451554.89378,0
1638712800000,4200.00,4205.00,4128.96,4139.96,149331.173,1638716399999,620275099.86233,197247,70640.633,293445071.77701,0
1638716400000,4140.36,4159.81,4033.00,4070.84,223882.368,1638719999999,912362085.30734,283029,109464.052,445992403.51443,0
1638720000000,4070.46,4141.11,4063.78,4108.73,145622.838,1638723599999,597850087.25294,196041,72798.739,298890274.30700,0
1638723600000,4108.72,4165.34,4087.38,4153.83,85506.199,1638727199999,353333708.61508,124725,45496.905,188073110.69888,0
1638727200000,4153.83,4179.10,4134.24,4146.39,44619.673,1638730799999,185407113.45425,82005,23540.900,97840224.83472,0
1638730800000,4146.39,4150.98,4097.79,4139.79,66994.626,1638734399999,276129905.18724,104784,33074.851,136344145.47689,0
1638734400000,4139.19,4157.57,4108.12,4135.25,49469.943,1638737999999,204620096.04221,81873,24188.344,100068503.42291,0
1638738000000,4135.25,4153.09,4099.00,4143.45,49364.648,1638741599999,203731536.46409,79851,24130.742,99599073.74413,0
1638741600000,4143.46,4163.40,4114.28,4160.84,37488.537,1638745199999,155109266.84095,68851,18690.183,77352573.46257,0
1638745200000,4160.83,4205.00,4146.46,4197.53,83481.204,1638748799999,348996232.90087,119869,42543.418,177868962.14508,0
1638748800000,4197.52,4204.00,4104.00,4131.36,108977.964,1638752399999,451027649.03700,149440,51149.627,211675329.49279,0
1638752400000,4131.40,4164.66,4103.46,4144.07,79211.727,1638755999999,327498001.18367,109544,41298.554,170780677.22788,0
1638756000000,4144.08,4167.55,4134.54,4148.20,42794.318,1638759599999,177634721.02078,67325,21546.679,89457480.86054,0
1638759600000,4148.59,4192.11,4146.60,4169.90,50009.903,1638763199999,208633737.18042,80170,26614.146,111047004.20007,0
1638763200000,4169.87,4198.50,4160.53,4167.53,47413.439,1638766799999,198129186.32865,77190,23522.495,98310621.08102,0
1638766800000,4166.89,4181.17,4135.37,4135.70,41353.957,1638770399999,172084493.86271,67107,18136.050,75497858.24033,0
1638770400000,4135.69,4153.11,4070.13,4075.40,79944.799,1638773999999,328993081.53573,108706,33999.365,140020312.17249,0
1638774000000,4075.68,4079.00,4015.24,4072.04,124271.175,1638777599999,503298264.28175,163479,64111.511,259690650.03438,0
1638777600000,4072.04,4152.00,3988.31,4046.42,316314.502,1638781199999,1283908042.51935,333061,155781.330,632411671.42589,0
1638781200000,4046.43,4068.60,3920.00,3961.55,215995.934,1638784799999,860446376.92228,237822,97239.855,387361392.34346,0
1638784800000,3961.56,3999.18,3921.30,3948.29,137561.154,1638788399999,545090172.22746,162017,68704.284,272374248.92752,0
1638788400000,3948.29,4077.35,3932.34,4044.41,201482.957,1638791999999,807062523.35349,239041,108835.263,436035663.40754,0
1638792000000,4044.42,4085.43,4018.99,4050.95,114559.962,1638795599999,464428653.09787,160411,56128.079,227611894.63512,0
1638795600000,4050.96,4087.08,4016.52,4043.86,90322.138,1638799199999,365781801.44212,120319,45478.024,184175194.88089,0
1638799200000,4043.85,4070.00,3981.00,4017.91,137753.511,1638802799999,554667966.05985,154540,64247.625,258807694.92762,0
1638802800000,4017.91,4126.69,4002.00,4122.76,131162.957,1638806399999,533302556.43067,166202,72250.486,293780889.30324,0
1638806400000,4122.97,4169.77,4096.00,4167.49,118496.247,1638809999999,489569151.89114,147114,64700.770,267422474.53497,0
1638810000000,4167.49,4197.57,4156.41,4174.05,83029.497,1638813599999,346739135.07735,110690,39078.543,163237820.70718,0
1638813600000,4174.05,4187.58,4150.00,4182.39,46647.612,1638817199999,194499694.44481,72384,23001.446,95934218.78755,0
1638817200000,4182.39,4217.99,4182.39,4192.84,60331.797,1638820799999,253376419.46089,87949,31250.331,131251575.25463,0
1638820800000,4192.85,4230.00,4182.16,4198.47,52913.317,1638824399999,222673306.77374,79000,28104.798,118299983.64332,0
1638824400000,4198.46,4350.00,4197.09,4318.67,148788.816,1638827999999,638407120.84588,194981,82331.383,353118876.27614,0
1638828000000,4318.68,4377.58,4318.16,4333.59,100569.026,1638831599999,437199427.47813,140352,49531.501,215394108.55110,0
1638831600000,4333.49,4357.07,4303.27,4345.20,71269.061,1638835199999,308665116.09789,89847,34559.600,149736311.42073,0
1638835200000,4345.44,4363.99,4323.54,4340.63,60722.396,1638838799999,263789327.31025,88757,29032.726,126138372.70085,0
1638838800000,4340.78,4385.00,4315.15,4335.39,81694.016,1638842399999,355444661.10853,110250,40602.727,176723669.97425,0
1638842400000,4335.39,4348.48,4302.90,4311.02,46197.036,1638845999999,199765050.49056,76763,21610.467,93479628.95865,0
1638846000000,4311.19,4346.23,4307.97,4339.40,37480.752,1638849599999,162367939.59013,66249,20631.615,89380170.91253,0
1638849600000,4339.41,4359.08,4327.57,4344.52,33780.427,1638853199999,146772932.00612,67447,17117.931,74382182.75196,0
1638853200000,4344.53,4364.00,4331.00,4341.46,38734.571,1638856799999,168371820.64345,64140,20527.197,89225905.93373,0
1638856800000,4341.47,4368.00,4339.06,4359.83,26666.780,1638860399999,116102158.21314,60021,14202.091,61848918.45841,0
1638860400000,4359.83,4384.39,4333.03,4351.60,53907.213,1638863999999,234917077.22743,81157,27451.654,119640812.06352,0
1638864000000,4351.60,4417.63,4343.94,4404.99,95633.798,1638867599999,419831379.15291,132892,53549.338,235094003.18225,0
1638867600000,4404.99,4420.52,4380.07,4391.95,64691.408,1638871199999,284509438.04559,111373,30285.061,133229067.81341,0
1638871200000,4391.96,4404.18,4373.50,4398.80,32085.882,1638874799999,140852441.73831,67520,18029.425,79161648.54338,0
1638874800000,4398.80,4425.00,4385.01,4407.42,51528.527,1638878399999,226990827.92061,84875,26736.165,117795477.52961,0
1638878400000,4407.42,4415.00,4330.99,4359.29,113380.664,1638881999999,494718989.63886,157485,54826.670,239183965.93512,0
1638882000000,4359.30,4376.57,4332.50,4341.00,52649.906,1638885599999,229217171.73053,89629,26426.986,115078228.71552,0
1638885600000,4341.00,4400.00,4330.98,4398.96,69918.713,1638889199999,305512089.28570,101388,40168.917,175584251.55058,0
1638889200000,4398.95,4418.00,4374.69,4385.35,94597.897,1638892799999,416008476.03064,130170,46396.120,204076998.31314,0
1638892800000,4385.37,4404.71,4322.39,4355.51,81987.261,1638896399999,357446973.24425,119270,40398.591,176098843.69885,0
1638896400000,4355.51,4355.85,4283.00,4320.61,73398.686,1638899999999,316861032.38730,113706,33751.378,145722035.07875,0
1638900000000,4320.62,4334.28,4304.00,4311.91,32635.869,1638903599999,140918196.01692,59631,17046.199,73622763.62266,0
1638903600000,4312.21,4326.79,4280.00,4312.89,44703.510,1638907199999,192558597.18355,70349,22546.890,97158255.63729,0
1638907200000,4313.00,4329.88,4264.93,4286.89,64671.121,1638910799999,277137610.71881,101267,30678.252,131503016.70719,0
1638910800000,4286.87,4324.90,4273.67,4289.80,47946.204,1638914399999,206278540.98508,78830,24038.231,103443469.44522,0
1638914400000,4289.79,4307.76,4258.77,4270.23,48116.963,1638917999999,205780642.05196,81776,23952.693,102438844.63203,0
1638918000000,4270.24,4314.59,4255.27,4305.82,41674.126,1638921599999,178814113.85872,68538,24125.582,103533821.51974,0
1638921600000,4305.83,4345.87,4281.32,4328.60,62502.746,1638925199999,269649859.09065,116409,32886.171,141935008.03522,0
1638925200000,4328.58,4345.00,4305.28,4310.88,32601.277,1638928799999,140952421.47201,65039,15930.007,68888918.13889,0
1638928800000,4310.89,4336.25,4290.32,4291.82,30670.155,1638932399999,132360307.12345,58942,13117.761,56634169.28855,0
1638932400000,4292.39,4330.00,4281.11,4293.28,49068.652,1638935999999,211157436.78915,74493,24706.571,106335802.59805,0
1638936000000,4293.27,4322.05,4292.56,4319.05,33797.646,1638939599999,145655255.32954,61154,17906.352,77178390.85045,0
1638939600000,4319.04,4342.44,4307.42,4323.97,35100.377,1638943199999,151929077.51648,61448,17193.111,74432757.34811,0
1638943200000,4323.98,4377.58,4319.39,4364.87,56137.143,1638946799999,244669045.46602,91621,30329.298,132168534.52487,0
1638946800000,4364.87,4371.96,4341.61,4364.41,31782.061,1638950399999,138402458.18992,62610,15509.164,67540362.19217,0
1638950400000,4364.41,4385.00,4348.00,4362.81,35132.217,1638953999999,153286364.88172,71426,18006.317,78578095.03120,0
1638954000000,4363.02,4382.96,4317.00,4318.20,59683.549,1638957599999,259696222.53630,88549,26932.733,117265212.53632,0
1638957600000,4318.20,4346.15,4266.90,4271.08,96604.348,1638961199999,415634326.62154,131301,44864.317,193102566.35965,0
1638961200000,4271.09,4291.08,4229.62,4265.92,119466.238,1638964799999,508791887.51787,161811,58554.882,249485435.88413,0
1638964800000,4266.02,4290.00,4224.98,4288.26,83984.488,1638968399999,357625241.42995,113112,44312.319,188774366.16905,0
1638968400000,4288.27,4314.57,4272.36,4291.81,69473.270,1638971999999,298493450.15719,102905,33832.668,145394229.02028,0
1638972000000,4291.82,4445.23,4285.20,4408.92,197475.886,1638975599999,866001191.46957,263373,105709.446,463556319.10033,0
1638975600000,4408.91,4454.60,4392.91,4403.49,104767.313,1638979199999,463116362.93934,143394,51500.883,227698568.61264,0
1638979200000,4403.50,4421.44,4364.67,4405.49,86343.020,1638982799999,379582109.68238,114145,43361.711,190690696.33552,0
1638982800000,4405.89,4411.43,4368.55,4377.25,36694.911,1638986399999,160978357.33574,61681,16909.231,74194930.76437,0
1638986400000,4377.26,4411.88,4363.11,4397.03,37619.105,1638989999999,165140702.21137,65721,20004.956,87833081.28839,0
1638990000000,4397.03,4420.00,4373.36,4381.55,33665.396,1638993599999,147973210.89277,58255,16228.114,71344475.09204,0
1638993600000,4381.56,4421.35,4372.59,4408.53,27044.656,1638997199999,119045047.71871,54051,14536.204,63987317.32224,0
1638997200000,4408.52,4425.37,4387.00,4413.03,29551.369,1639000799999,130267771.34322,54907,15009.568,66177596.07738,0
1639000800000,4413.03,4441.00,4375.00,4388.79,44129.044,1639004399999,194514884.24574,72719,20904.105,92160267.38193,0
1639004400000,4388.78,4437.81,4380.52,4435.33,50171.428,1639007999999,221380890.77445,70576,25915.388,114362626.31014,0
1639008000000,4435.70,4490.97,4428.08,4432.47,123906.539,1639011599999,552550713.13315,149361,66208.443,295352803.60102,0
1639011600000,4432.16,4440.41,4403.14,4409.02,50748.901,1639015199999,224350503.27237,79087,24183.442,106937744.33339,0
1639015200000,4408.99,4418.15,4364.20,4392.30,80885.796,1639018799999,355227171.75022,110575,37176.800,163309426.93264,0
1639018800000,4392.29,4397.41,4349.54,4358.86,62393.261,1639022399999,272823909.69176,82336,26774.514,117125854.11722,0
1639022400000,4358.35,4391.13,4352.96,4390.13,37264.680,1639025999999,163018745.32721,55814,22902.898,100207895.63048,0
1639026000000,4390.14,4391.92,4367.40,4371.37,20482.549,1639029599999,89696386.05099,40746,9752.717,42713684.38588,0
1639029600000,4371.38,4388.62,4354.62,4376.64,46166.641,1639033199999,201852616.34603,65604,24235.091,105985132.22244,0
1639033200000,4376.65,4412.96,4340.03,4378.05,98008.831,1639036799999,428604228.85537,112611,51023.350,223194542.62721,0
1639036800000,4378.33,4378.86,4310.00,4343.15,89588.217,1639040399999,389254338.01046,116635,38060.744,165358584.08183,0
1639040400000,4343.16,4344.11,4280.64,4311.90,98388.308,1639043999999,423943621.29171,142722,46879.025,202042178.11110,0
1639044000000,4311.89,4318.72,4268.11,4311.92,61843.112,1639047599999,265626591.43927,99489,31504.395,135345402.09132,0
1639047600000,4311.92,4318.43,4282.83,4303.70,41912.198,1639051199999,180304788.27590,70912,21074.185,90677600.78280,0
1639051200000,4303.72,4322.65,4261.63,4305.59,86308.317,1639054799999,370729787.19968,115129,42097.630,180859320.77230,0
1639054800000,4305.59,4307.50,4270.26,4299.24,57590.131,1639058399999,246944750.46822,89403,28380.482,121709927.46150,0
1639058400000,4299.22,4312.57,4225.00,4232.38,105085.658,1639061999999,447740550.29231,145780,46257.245,197127285.67452,0
1639062000000,4232.51,4251.86,4134.82,4199.53,234539.482,1639065599999,983146260.83518,275370,115025.407,482192673.09626,0
1639065600000,4198.91,4233.13,4174.34,4204.38,79921.561,1639069199999,335956065.48876,119715,39515.105,166140208.80043,0
1639069200000,4204.38,4227.80,4157.38,4162.80,56073.739,1639072799999,235354933.13726,77750,25603.628,107553291.89050,0
1639072800000,4162.80,4177.33,4096.02,4123.02,131188.408,1639076399999,541828573.50313,169435,66427.306,274420673.06145,0
1639076400000,4123.02,4164.92,4120.14,4122.65,71612.863,1639079999999,296386184.25527,92596,36927.300,152871222.20626,0
1639080000000,4122.65,4130.94,4075.00,4121.28,95610.193,1639083599999,391993982.03587,127804,50007.200,205073023.63117,0
1639083600000,4121.27,4176.90,4108.65,4163.80,66855.594,1639087199999,277141015.47749,94165,34137.129,141520187.16703,0
1639087200000,4163.81,4201.01,4138.00,4165.59,54845.457,1639090799999,228853699.94426,80642,26154.411,109160258.96850,0
1639090800000,4165.59,4185.84,4103.00,4103.80,54112.080,1639094399999,224770738.29061,78471,23931.111,99496282.29974,0
1639094400000,4103.80,4199.09,4100.00,4118.56,127296.003,1639097999999,527561556.90894,169755,65428.199,271103711.41576,0
1639098000000,4118.58,4173.47,4097.02,4155.51,67784.433,1639101599999,280586113.96024,90626,34349.314,142183472.66177,0
1639101600000,4155.50,4184.31,4137.62,4164.81,43165.558,1639105199999,179701679.95500,67975,21276.449,88577637.94266,0
1639105200000,4164.94,4170.00,4125.40,4138.79,33920.268,1639108799999,140557976.73319,56367,17286.792,71626325.40128,0
1639108800000,4139.29,4163.49,4122.60,4125.06,34507.085,1639112399999,142927771.90382,65697,15807.283,65492884.66598,0
1639112400000,4125.05,4143.04,4100.90,4119.68,39418.125,1639115999999,162384805.63351,72010,18857.271,77689381.83074,0
1639116000000,4119.82,4140.00,4053.88,4065.54,71635.485,1639119599999,293509202.87415,106944,30136.437,123538542.84322,0
1639119600000,4065.77,4080.50,4018.05,4029.38,110028.513,1639123199999,445718326.40268,156791,52561.584,212998497.60174,0
1639123200000,4029.38,4083.37,4019.00,4071.35,66289.155,1639126799999,268687128.01541,100361,37290.988,151167150.07961,0
1639126800000,4071.35,4104.89,4055.00,4099.56,52907.966,1639130399999,215965993.67203,89065,26801.118,109434363.43635,0
1639130400000,4099.56,4123.00,4085.04,4088.78,52142.203,1639133999999,214011869.91926,78826,25925.751,106430174.11820,0
1639134000000,4088.78,4170.00,4084.20,4154.82,91557.458,1639137599999,378342654.53108,115678,46351.611,191522035.82728,0
1639137600000,4154.81,4189.71,4148.02,4167.85,82394.076,1639141199999,343468773.89399,118248,41709.412,173885822.69066,0
1639141200000,4167.86,4232.00,4132.32,4200.96,136730.360,1639144799999,572771226.93040,179723,68870.619,288666793.12189,0
1639144800000,4200.95,4216.93,4005.00,4028.90,206382.308,1639148399999,848014119.10264,258358,94370.967,387754421.30807,0
1639148400000,4029.25,4086.39,3981.33,4020.10,187858.381,1639151999999,758140913.87823,256460,91011.416,367393863.57924,0
1639152000000,4020.09,4021.08,3940.50,3975.18,187655.556,1639155599999,747018533.27765,242156,94461.836,376152657.12914,0
1639155600000,3975.18,3986.30,3928.88,3969.17,102970.046,1639159199999,407359112.72418,136357,50900.569,201433107.39662,0
1639159200000,3969.50,4020.99,3959.38,3981.16,81798.677,1639162799999,326306557.10025,110420,41754.208,166590579.60744,0
1639162800000,3981.16,4032.28,3966.26,4014.81,58194.724,1639166399999,232965291.02742,79516,30525.010,122216321.70393,0
1639166400000,4014.81,4049.87,4011.67,4049.71,40367.418,1639169999999,162540527.33246,65080,20354.460,81988265.59410,0
1639170000000,4049.70,4056.47,3984.45,3993.06,56547.311,1639173599999,227395277.40797,86883,23325.805,93829546.11945,0
1639173600000,3993.01,4005.29,3950.00,3958.57,48305.699,1639177199999,192064953.80302,84395,22831.491,90811468.53821,0
1639177200000,3958.56,3978.00,3882.84,3895.95,143188.698,1639180799999,562315449.22305,188752,65424.723,257103613.09723,0
1639180800000,3895.85,3991.09,3831.01,3937.75,253830.227,1639184399999,992517389.46979,321841,128558.586,502887949.41033,0
1639184400000,3937.75,4002.35,3926.80,3967.23,66528.458,1639187999999,264078773.13654,105285,34998.129,138897532.35969,0
1639188000000,3967.22,3994.79,3952.22,3988.18,50265.695,1639191599999,199806500.31903,69531,24046.287,95609911.41609,0
1639191600000,3988.18,4042.20,3979.68,4007.43,83250.993,1639195199999,334228226.82290,103783,43796.160,175855997.44650,0
1639195200000,4007.43,4046.94,4007.13,4031.01,51270.309,1639198799999,206592238.99376,70978,27092.361,109166464.18588,0
1639198800000,4031.02,4047.61,4017.48,4029.08,43812.708,1639202399999,176540132.45717,66142,20922.968,84321003.39214,0
1639202400000,4029.08,4069.85,3954.50,3960.72,125540.317,1639205999999,502988228.36524,168428,56077.111,224848956.30072,0
1639206000000,3960.54,3989.59,3929.96,3976.68,70167.232,1639209599999,278120265.26866,110666,35604.918,141193333.04657,0
1639209600000,3976.68,4087.16,3963.76,4019.83,199818.999,1639213199999,805570821.43810,233004,99151.292,399730814.61081,0
1639213200000,4019.86,4021.46,3967.00,4012.14,77698.352,1639216799999,310820013.92413,117149,38179.825,152763021.90718,0
1639216800000,4012.15,4035.38,3999.57,4020.09,45860.048,1639220399999,184348939.21387,78627,23240.742,93431623.64181,0
1639220400000,4020.09,4032.14,4001.61,4012.36,39700.945,1639223999999,159359954.82870,69970,16721.645,67128954.92373,0
1639224000000,4012.39,4047.30,4006.38,4036.37,43059.652,1639227599999,173521380.07230,76066,22271.698,89751272.69700,0
1639227600000,4036.37,4062.00,3991.80,4008.76,87788.792,1639231199999,353177104.49467,126626,40599.064,163410836.68435,0
1639231200000,4008.75,4034.00,3988.83,4026.73,50750.774,1639234799999,203625963.87146,79529,24870.004,99809832.64817,0
1639234800000,4026.51,4058.86,4020.77,4056.69,44290.349,1639238399999,178885383.43363,80525,23576.474,95241731.13112,0
1639238400000,4056.32,4094.82,4043.70,4073.50,96133.619,1639241999999,391549308.35974,139839,48666.353,198247460.60451,0
1639242000000,4073.50,4077.71,4033.24,4043.97,41780.709,1639245599999,169448100.48338,73834,19065.535,77340813.99520,0
1639245600000,4043.98,4052.52,4022.00,4037.00,32286.142,1639249199999,130320316.27895,55838,16573.700,66915907.30911,0
1639249200000,4036.99,4046.00,3997.17,4002.41,32891.083,1639252799999,132261335.92560,58596,12734.367,51227436.36378,0
1639252800000,4002.61,4034.50,4000.30,4013.04,21228.531,1639256399999,85323140.68752,49885,12158.350,48874130.16765,0
1639256400000,4013.09,4028.96,3975.00,4026.18,40839.205,1639259999999,163484401.26258,73315,19759.988,79156840.42516,0
1639260000000,4026.37,4068.91,4008.19,4023.25,45205.909,1639263599999,182611176.80007,67618,23830.188,96306320.00563,0
1639263600000,4023.26,4093.12,4016.32,4089.81,85755.879,1639267199999,348676690.68897,116289,46330.978,188379821.69060,0
1639267200000,4088.86,4098.09,4051.09,4059.37,47797.020,1639270799999,194801720.60288,82354,23192.834,94554624.21975,0
1639270800000,4059.37,4073.14,4030.03,4035.77,35951.908,1639274399999,145592604.86157,63495,18395.048,74498374.08137,0
1639274400000,4035.80,4053.11,4026.03,4032.98,26577.187,1639277999999,107342151.73675,47400,13180.193,53246122.18760,0
1639278000000,4032.93,4054.72,4031.03,4041.67,15951.179,1639281599999,64479505.04155,33751,8826.565,35680242.43134,0
1639281600000,4041.67,4046.18,4001.79,4012.98,39976.595,1639285199999,160921743.82833,64354,16625.309,66957371.76999,0
1639285200000,4012.98,4047.38,4010.82,4035.95,34241.455,1639288799999,138144508.25018,53010,19337.645,78023257.70006,0
1639288800000,4035.48,4057.65,4032.01,4053.52,24995.061,1639292399999,101159795.96633,46484,14382.445,58216191.13552,0
1639292400000,4053.51,4061.70,4042.22,4054.70,19888.033,1639295999999,80590448.21876,44541,9678.162,39227787.59340,0
1639296000000,4054.69,4059.60,3994.51,4009.78,56541.121,1639299599999,227373419.61465,78307,24437.511,98261376.26891,0
1639299600000,4009.40,4026.54,3990.72,4002.31,44887.405,1639303199999,179964257.16574,73531,20740.976,83187077.94918,0
1639303200000,4002.31,4015.00,3985.00,4010.99,35516.828,1639306799999,142101354.13093,66720,17521.192,70114644.37178,0
1639306800000,4010.99,4058.54,4003.48,4035.13,66208.697,1639310399999,267058120.08114,86218,37016.687,149351652.03651,0
1639310400000,4035.13,4057.61,4025.00,4033.47,46084.757,1639313999999,186186050.54082,81422,21652.302,87489249.40515,0
1639314000000,4033.48,4053.11,4024.60,4043.35,38153.407,1639317599999,154023230.80456,65770,20149.015,81357329.47876,0
1639317600000,4043.35,4054.63,4024.08,4045.81,44431.633,1639321199999,179551121.70505,68857,21454.548,86715496.92288,0
1639321200000,4045.81,4049.80,4013.66,4022.75,36089.121,1639324799999,145379509.66992,55865,14005.752,56453432.57445,0
1639324800000,4022.77,4042.75,4015.22,4041.72,32234.874,1639328399999,129831434.62324,52331,18592.133,74894372.47520,0
1639328400000,4041.71,4087.70,4041.50,4082.98,95529.727,1639331999999,388699373.59394,128208,49795.592,202602307.94084,0
1639332000000,4082.98,4157.30,4082.98,4148.51,118368.630,1639335599999,489091977.21605,166702,63908.924,263954740.82403,0
1639335600000,4148.52,4171.22,4137.26,4139.60,48724.816,1639339199999,202331027.55947,83084,26187.176,108779075.44085,0
1639339200000,4139.61,4173.37,4137.59,4148.02,34581.576,1639342799999,143741284.67866,61698,18466.339,76757489.26872,0
1639342800000,4148.02,4155.00,4115.88,4123.15,34785.356,1639346399999,143897885.54128,60248,15713.538,65021183.01949,0
1639346400000,4123.37,4153.85,4114.83,4152.87,23618.875,1639349999999,97646257.66512,43745,13255.880,54818993.22751,0
1639350000000,4152.88,4166.14,4122.32,4129.00,43555.940,1639353599999,180462935.87570,64948,18403.409,76298122.52376,0
1639353600000,4129.16,4142.00,4051.17,4066.66,88005.308,1639357199999,360395760.16514,115034,41219.732,168817706.28591,0
1639357200000,4066.83,4067.11,3960.00,3966.83,176380.770,1639360799999,706633503.92134,241506,74665.922,299164773.15468,0
1639360800000,3966.83,3993.30,3950.17,3979.19,70457.707,1639364399999,280114091.27853,109805,35749.886,142175039.03646,0
1639364400000,3979.18,4005.90,3968.21,3992.70,42121.089,1639367999999,168038638.85460,67507,21051.217,83981769.61091,0
1639368000000,3992.87,4018.81,3985.21,4015.03,37571.243,1639371599999,150464512.68963,64785,20479.179,82036172.78142,0
1639371600000,4014.98,4043.91,3987.25,4036.40,60545.126,1639375199999,243282640.68623,89459,31954.991,128417014.54324,0
1639375200000,4036.38,4036.38,3980.00,3987.57,71088.949,1639378799999,284516392.09963,94492,31032.176,124180272.83096,0
1639378800000,3987.56,4006.60,3970.35,3985.03,54218.853,1639382399999,216241564.32166,80463,25525.848,101832886.43445,0
1639382400000,3985.21,4029.84,3947.02,4017.94,97393.785,1639385999999,389436998.55802,125012,49259.980,197054120.65578,0
1639386000000,4017.94,4018.77,3985.01,3997.78,40301.894,1639389599999,161124318.64415,63945,17599.599,70355388.34211,0
1639389600000,3997.77,4007.72,3977.00,3992.86,42090.244,1639393199999,167954385.45701,67734,19805.711,79055811.42366,0
1639393200000,3992.85,4013.00,3985.62,4009.46,29574.571,1639396799999,118387878.66065,61899,15410.702,61697646.75333,0
1639396800000,4009.45,4018.69,3982.68,3987.37,42975.349,1639400399999,171900560.74061,76874,19319.748,77290963.82127,0
1639400400000,3987.38,3995.86,3957.48,3972.26,70698.012,1639403999999,281148604.51083,110918,35727.175,142095149.54787,0
1639404000000,3972.27,3973.05,3898.12,3918.78,138293.756,1639407599999,542761011.26477,201942,66542.167,261094134.87333,0
1639407600000,3918.60,3918.60,3760.00,3806.29,278388.631,1639411199999,1068419845.49091,349929,124686.513,478584404.00834,0
1639411200000,3806.28,3827.55,3753.73,3806.31,217651.747,1639414799999,826451653.24060,277546,110388.714,419299742.15402,0
1639414800000,3806.31,3881.19,3798.10,3825.69,125713.355,1639418399999,482256266.02695,154184,65040.499,249536641.24142,0
1639418400000,3825.69,3835.00,3810.33,3821.35,36076.710,1639421999999,137863412.60905,69044,18319.976,70010104.08210,0
1639422000000,3821.28,3821.35,3668.34,3761.89,267786.376,1639425599999,999195355.09381,344260,124701.272,465225620.59271,0
1639425600000,3761.89,3782.94,3721.00,3754.00,96273.765,1639429199999,361394451.56665,148787,46976.030,176331838.18806,0
1639429200000,3753.71,3778.09,3712.57,3766.58,72729.017,1639432799999,272235110.80960,116691,35552.913,133128293.62499,0
1639432800000,3766.59,3809.17,3753.74,3790.21,51648.471,1639436399999,195670748.30215,95647,25764.501,97609616.87988,0
1639436400000,3790.21,3803.00,3770.78,3780.63,44312.186,1639439999999,167748886.90374,76747,20816.179,78806942.19707,0
1639440000000,3780.33,3830.55,3761.65,3812.28,82467.973,1639443599999,313103849.39762,113079,41971.909,159365703.69327,0
1639443600000,3812.27,3817.91,3762.84,3780.69,55370.051,1639447199999,209789343.72792,85866,27493.345,104176613.17670,0
1639447200000,3780.70,3787.76,3745.66,3779.48,47268.476,1639450799999,178027806.66927,81459,22442.380,84564739.93649,0
1639450800000,3779.48,3796.42,3755.11,3773.34,43317.267,1639454399999,163654235.10472,74876,22035.300,83264881.35905,0
1639454400000,3773.33,3793.57,3761.46,3769.22,43124.850,1639457999999,162953275.73450,61798,22365.550,84517628.55106,0
1639458000000,3769.22,3784.49,3730.05,3733.95,46101.266,1639461599999,173220496.36655,80203,20529.239,77160873.77605,0
1639461600000,3733.76,3754.41,3682.00,3724.25,87244.708,1639465199999,324049123.69228,147736,41935.840,155771527.42836,0
1639465200000,3724.51,3784.99,3723.55,3780.29,92455.517,1639468799999,346978014.35831,124950,48699.973,182789316.96659,0
1639468800000,3780.29,3822.93,3780.00,3816.13,102707.089,1639472399999,390273650.15473,151640,52202.277,198399849.80977,0
1639472400000,3816.18,3821.33,3764.00,3767.18,70148.731,1639475999999,265907265.59380,106791,30381.898,115185094.28849,0
1639476000000,3767.15,3816.93,3761.45,3814.85,63224.513,1639479599999,239815973.52095,98949,35333.700,134003317.36377,0
1639479600000,3815.23,3850.00,3793.49,3837.99,74029.208,1639483199999,282800836.72247,100870,39921.291,152566686.76099,0
1639483200000,3837.79,3865.44,3822.93,3823.02,91022.724,1639486799999,349985599.12672,133167,42851.390,164778455.60476,0
1639486800000,3823.01,3841.20,3768.36,3793.10,89044.574,1639490399999,338276487.88957,125669,43030.238,163487164.42734,0
1639490400000,3792.95,3819.99,3763.00,3816.29,86302.488,1639493999999,327003797.60012,114860,43476.854,164824675.02761,0
1639494000000,3816.29,3832.98,3767.88,3784.30,100864.762,1639497599999,383843069.31125,127787,48286.592,183823924.40448,0
1639497600000,3784.30,3801.99,3745.35,3764.42,100094.006,1639501199999,378212608.23586,132279,49900.596,188616154.82718,0
1639501200000,3764.41,3799.75,3755.15,3759.45,49214.682,1639504799999,186020626.59982,74784,25080.253,94806885.72119,0
1639504800000,3759.45,3782.31,3723.52,3747.52,78574.320,1639508399999,294667965.06034,97893,38728.479,145244100.55960,0
1639508400000,3747.55,3782.00,3746.27,3767.74,43065.082,1639511999999,162182489.91172,64501,23459.118,88343889.38050,0
1639512000000,3767.73,3858.89,3766.59,3833.09,93555.782,1639515599999,357531226.18265,117264,48180.397,184089726.97211,0
1639515600000,3832.92,3879.13,3828.19,3850.60,86930.699,1639519199999,335189928.91914,118136,44775.629,172677307.93877,0
1639519200000,3850.61,3860.21,3820.00,3836.20,38754.327,1639522799999,148858170.45268,69265,17479.195,67157759.42603,0
1639522800000,3836.20,3868.88,3817.77,3856.66,53118.315,1639526399999,204238510.84495,67354,29954.247,115189651.62810,0
1639526400000,3856.67,3893.15,3843.34,3848.53,89792.109,1639529999999,347392530.93367,112365,46206.948,178814821.46908,0
1639530000000,3848.12,3848.28,3816.89,3834.00,48133.929,1639533599999,184445616.37070,72658,22939.485,87907957.36263,0
1639533600000,3833.76,3837.61,3802.00,3825.07,38227.485,1639537199999,145899775.98366,59551,18104.732,69112509.32469,0
1639537200000,3825.07,3847.00,3816.15,3845.86,31095.215,1639540799999,119110552.60656,55092,17413.465,66699931.03273,0
1639540800000,3845.87,3892.61,3823.30,3855.31,92219.151,1639544399999,355778825.59168,118144,50681.436,195569140.51573,0
1639544400000,3855.11,3864.74,3835.00,3849.39,38705.526,1639547999999,148945711.72345,60768,18838.651,72511353.33323,0
1639548000000,3849.84,3874.90,3847.15,3851.34,34865.633,1639551599999,134596523.10604,57816,17185.159,66350220.34214,0
1639551600000,3851.34,3872.16,3837.58,3862.47,48355.073,1639555199999,186635179.51380,68769,24528.978,94702212.76328,0
1639555200000,3862.48,3898.85,3861.34,3887.83,79960.626,1639558799999,310479310.79909,103813,41842.521,162491255.29736,0
1639558800000,3887.91,3889.50,3866.99,3877.93,31156.668,1639562399999,120772403.76807,59974,14371.703,55713850.45700,0
1639562400000,3877.94,3885.88,3852.30,3860.20,43061.140,1639565999999,166409085.53739,64076,19351.947,74811335.42205,0
1639566000000,3860.39,3875.66,3841.75,3849.59,43006.768,1639569599999,165822884.05507,70608,21102.005,81400168.17098,0
1639569600000,3849.58,3870.49,3807.44,3807.91,91252.476,1639573199999,350070803.65425,118500,42144.892,161739769.52571,0
1639573200000,3808.28,3830.00,3802.51,3817.32,53745.808,1639576799999,205158095.55762,84855,27790.341,106108809.30020,0
1639576800000,3817.31,3824.79,3762.72,3777.41,81514.432,1639580399999,308882818.04065,113798,37839.097,143373828.48781,0
1639580400000,3777.64,3785.00,3650.00,3656.61,213330.900,1639583999999,792103089.95164,261597,97269.032,361465385.92515,0
1639584000000,3656.60,3715.99,3639.39,3711.74,167281.978,1639587599999,615517881.06462,198750,89587.539,329736570.18445,0
1639587600000,3711.82,3739.99,3690.54,3726.70,88112.836,1639591199999,327578136.79657,112380,47311.906,175920402.35044,0
1639591200000,3726.51,3840.54,3717.04,3807.09,160625.336,1639594799999,608572201.28639,189693,84162.858,318860419.91013,0
1639594800000,3807.35,3988.12,3758.29,3968.35,501179.550,1639598399999,1960901322.09864,590775,253494.278,992018702.83290,0
1639598400000,3968.35,4096.00,3965.44,4054.94,226978.701,1639601999999,916675105.54865,329327,119943.316,484312491.60511,0
1639602000000,4054.99,4091.48,4038.59,4062.49,94101.335,1639605599999,382272101.31855,137149,45834.185,186216273.63730,0
1639605600000,4062.61,4069.38,3994.45,4001.49,63308.142,1639609199999,255045792.22130,115921,27929.570,112520463.19326,0
1639609200000,4001.49,4032.23,4001.49,4019.01,55804.250,1639612799999,224189974.59156,83182,30419.810,122217135.36068,0
1639612800000,4019.01,4057.60,4014.05,4041.54,78612.507,1639616399999,317402333.22014,100202,40738.153,164489367.74341,0
1639616400000,4041.43,4051.06,4025.41,4049.43,34158.332,1639619999999,137960249.25161,59494,15549.297,62817382.31715,0
1639620000000,4049.52,4052.70,4025.64,4030.39,25018.854,1639623599999,100954053.58640,46403,11537.651,46556361.86944,0
1639623600000,4030.40,4038.04,4004.54,4018.13,38852.223,1639627199999,156153885.50523,58866,16212.716,65150488.54491,0
1639627200000,4017.97,4024.32,3995.26,4009.07,37755.573,1639630799999,151298724.08253,63953,19072.973,76437570.10593,0
1639630800000,4009.08,4022.76,3983.42,3984.46,32895.626,1639634399999,131766093.24218,60124,16111.033,64572639.33360,0
1639634400000,3984.46,4022.63,3978.15,4019.47,39984.585,1639637999999,159904408.15303,71220,23291.648,93170795.04392,0
1639638000000,4019.47,4047.66,4007.43,4019.79,69308.153,1639641599999,279176005.02129,100229,34171.701,137685115.61227,0
1639641600000,4019.79,4039.00,4012.07,4028.06,34794.253,1639645199999,140092971.40741,66600,18367.879,73967974.50687,0
1639645200000,4028.07,4044.97,4025.01,4042.23,24983.685,1639648799999,100846760.90888,58724,13604.553,54922328.31582,0
1639648800000,4042.23,4055.56,4033.20,4048.17,39742.829,1639652399999,160723697.32473,75818,18970.265,76730626.48484,0
1639652400000,4048.22,4083.90,4017.38,4067.08,94434.877,1639655999999,383040170.05429,134158,48491.279,196745064.89744,0
1639656000000,4067.24,4076.00,4022.73,4029.98,85957.417,1639659599999,347917342.56902,120321,39765.344,160978730.40904,0
1639659600000,4029.98,4092.50,4006.11,4075.73,122997.102,1639663199999,498055448.98421,158792,63604.408,257601047.67465,0
1639663200000,4075.77,4088.88,4046.74,4062.53,83832.289,1639666799999,341063840.10302,119989,40886.936,166382741.84340,0
1639666800000,4062.54,4118.47,4039.24,4080.78,136706.187,1639670399999,557510434.87700,173114,70140.552,286113200.99075,0
1639670400000,4080.77,4110.00,4056.37,4079.11,138458.345,1639673999999,565612055.36534,163670,72296.819,295384963.72094,0
1639674000000,4079.10,4079.99,4033.27,4035.09,79465.951,1639677599999,321926589.92509,108083,36393.116,147449923.37351,0
1639677600000,4034.67,4062.45,4010.45,4025.06,69425.300,1639681199999,280040605.72537,94630,33207.993,134051223.32271,0
1639681200000,4025.06,4035.87,3980.59,3996.81,73317.097,1639684799999,293470293.77452,105543,33436.856,133852424.84115,0
1639684800000,3996.81,4046.96,3993.00,4018.67,78718.709,1639688399999,316753351.69652,99168,43576.573,175331854.49404,0
1639688400000,4018.68,4036.92,4015.44,4030.10,21943.738,1639691999999,88314742.19883,47419,11178.172,44993486.27348,0
1639692000000,4030.10,4036.20,3962.00,4007.06,81760.138,1639695599999,326812283.40556,108037,38667.949,154592274.81603,0
1639695600000,4007.06,4007.74,3951.14,3958.67,80723.084,1639699199999,321089076.29331,99796,35779.078,142340109.15728,0
1639699200000,3958.70,3987.00,3932.37,3977.74,92476.450,1639702799999,366491112.65337,104575,49952.451,198059198.65401,0
1639702800000,3977.73,3992.99,3966.77,3981.54,30180.219,1639706399999,120098317.26024,57257,15042.751,59870217.55943,0
1639706400000,3981.51,3985.00,3952.22,3975.32,31949.579,1639709999999,126680251.72697,53732,15511.374,61515873.52928,0
1639710000000,3975.32,3975.65,3951.41,3967.43,27306.504,1639713599999,108288089.36655,53011,12580.494,49895754.14699,0
1639713600000,3967.43,3986.97,3965.19,3977.75,25340.732,1639717199999,100822072.28576,47934,14205.504,56526305.77238,0
1639717200000,3977.76,3980.39,3944.92,3958.04,50229.069,1639720799999,198852491.62181,72270,24839.692,98348424.83744,0
1639720800000,3958.04,3959.72,3930.07,3934.70,38140.167,1639724399999,150506135.26298,65810,18036.913,71200575.29531,0
1639724400000,3934.70,3935.11,3850.43,3880.62,161247.970,1639727999999,627239448.92301,207206,82368.438,320337545.41554,0
1639728000000,3880.61,3894.26,3871.47,3888.08,52867.551,1639731599999,205327478.50900,85958,27508.597,106853513.61758,0
1639731600000,3888.09,3888.10,3853.55,3879.09,52687.323,1639735199999,204112302.68508,78113,25696.699,99572273.06909,0
1639735200000,3879.08,3881.14,3803.44,3819.44,114908.570,1639738799999,440684839.50694,152248,51215.823,196436014.49279,0
1639738800000,3819.44,3854.29,3810.06,3833.34,51640.750,1639742399999,198111803.01696,83865,27770.338,106539884.57075,0
1639742400000,3833.31,3849.30,3793.82,3822.02,81641.516,1639745999999,312230240.49896,110387,39531.212,151218203.78656,0
1639746000000,3822.02,3839.00,3804.00,3815.51,56769.634,1639749599999,216959042.14349,83432,26085.997,99711804.46358,0
1639749600000,3815.51,3819.30,3694.20,3735.61,255397.587,1639753199999,956441788.93317,325602,116040.086,434439974.69672,0
1639753200000,3735.62,3840.00,3701.00,3831.22,212775.006,1639756799999,803408090.14032,266574,110217.451,416195727.95130,0
1639756800000,3831.37,3946.27,3825.00,3908.70,264789.961,1639760399999,1029932618.42548,314572,131992.693,513343241.72788,0
1639760400000,3908.78,3909.27,3840.78,3857.03,96386.928,1639763999999,372962078.98299,126648,43898.964,169892468.28663,0
1639764000000,3856.91,3910.66,3850.00,3900.95,62937.008,1639767599999,243826600.25873,84432,37588.904,145685151.06204,0
1639767600000,3900.70,3916.17,3873.12,3879.76,48818.767,1639771199999,190075448.23161,81255,22060.172,85920250.23382,0
1639771200000,3879.76,3889.79,3840.01,3843.38,62517.281,1639774799999,241314076.78484,91129,29470.923,113761604.55791,0
1639774800000,3843.38,3939.47,3832.00,3905.56,80448.096,1639778399999,313365356.64711,107844,43883.814,170811022.34473,0
1639778400000,3905.56,3909.52,3821.02,3899.80,123118.119,1639781999999,475800872.52803,162108,61582.870,237949671.34192,0
1639782000000,3899.80,3900.98,3866.66,3873.93,37827.254,1639785599999,146853635.44380,65131,17335.651,67320476.96342,0
1639785600000,3872.98,3884.84,3827.94,3877.99,85670.029,1639789199999,330322811.52664,109619,44969.501,173452472.64189,0
1639789200000,3877.99,3883.03,3780.00,3782.85,100457.126,1639792799999,383615495.06159,132560,43902.084,167626109.32620,0
1639792800000,3782.86,3817.10,3764.96,3787.47,64816.930,1639796399999,245909453.85482,113322,33487.319,127072189.52437,0
1639796400000,3787.47,3908.04,3787.06,3876.51,104465.191,1639799999999,403632157.55476,151977,62360.744,240899488.86064,0
1639800000000,3876.69,3888.00,3838.88,3880.08,64430.967,1639803599999,249052886.37191,102973,31879.765,123254180.95298,0
1639803600000,3879.98,3929.20,3864.76,3902.00,75175.714,1639807199999,293369005.86016,116637,39171.845,152898643.48280,0
1639807200000,3902.00,3936.36,3882.71,3888.11,67211.230,1639810799999,262660026.75234,104231,32538.985,127210263.58014,0
1639810800000,3888.12,3901.76,3881.18,3888.42,29312.088,1639814399999,114062549.76415,49342,14882.597,57923328.23168,0
1639814400000,3888.29,3916.62,3873.18,3891.24,49620.894,1639817999999,193350283.43550,82283,24241.679,94491418.21595,0
1639818000000,3891.24,3939.98,3890.22,3939.91,58763.930,1639821599999,229934863.80711,85574,32162.670,125891111.45798,0
1639821600000,3939.91,3993.00,3920.01,3974.19,115449.983,1639825199999,456933799.97364,185395,62298.538,246650815.43858,0
1639825200000,3974.19,3980.82,3946.77,3957.33,47321.032,1639828799999,187428085.83065,92686,22413.980,88782745.47742,0
1639828800000,3957.37,3982.00,3948.05,3959.24,38504.750,1639832399999,152638442.78117,85603,19223.080,76213809.48101,0
1639832400000,3959.23,3966.12,3925.65,3928.13,45908.110,1639835999999,181279471.22016,79230,21629.248,85459354.02871,0
1639836000000,3928.13,3970.94,3924.93,3958.63,49584.287,1639839599999,195766821.99655,89517,29265.756,115566767.76962,0
1639839600000,3958.68,3977.75,3940.11,3944.05,41113.691,1639843199999,162683454.82819,77708,19145.435,75785106.05447,0
1639843200000,3944.04,3965.99,3932.39,3936.34,48296.807,1639846799999,190532007.59929,74529,23107.714,91182786.36897,0
1639846800000,3936.34,3953.07,3927.75,3934.25,32078.773,1639850399999,126377560.22438,58642,15935.307,62786664.75191,0
1639850400000,3934.24,3945.61,3930.23,3939.34,16080.196,1639853999999,63352433.14839,35601,8248.493,32500517.92581,0
1639854000000,3939.35,3949.85,3905.99,3941.84,48621.896,1639857599999,190892697.36444,71635,22651.855,88945315.75015,0
1639857600000,3941.83,3960.75,3925.65,3956.87,25887.964,1639861199999,102076705.06043,46823,14267.082,56268542.53828,0
1639861200000,3956.87,3975.00,3938.55,3973.73,29122.892,1639864799999,115228296.64319,52628,15183.339,60090306.59187,0
1639864800000,3973.74,3997.39,3963.09,3970.18,36256.902,1639868399999,144308425.01214,71048,17351.113,69086739.55970,0
1639868400000,3970.19,3973.04,3943.25,3957.64,32217.291,1639871999999,127584129.34473,56068,14543.908,57606328.45594,0
1639872000000,3957.65,3965.86,3930.04,3940.94,34600.679,1639875599999,136516244.95751,58579,16287.442,64264689.03771,0
1639875600000,3940.93,3953.14,3881.89,3901.76,70240.204,1639879199999,274923069.93284,89190,32192.300,126029308.70785,0
1639879200000,3901.76,3946.84,3896.33,3940.97,58026.232,1639882799999,227827981.13030,72608,32412.335,127222391.86483,0
1639882800000,3940.97,4034.99,3940.61,3987.73,145766.032,1639886399999,582097772.40543,176773,80807.014,322614906.82132,0
1639886400000,3987.73,4024.42,3987.21,4007.91,48453.638,1639889999999,194097291.29960,68357,26188.054,104912079.87016,0
1639890000000,4007.91,4016.11,3982.87,3987.43,35182.433,1639893599999,140658266.02836,56318,15102.444,60391725.59562,0
1639893600000,3987.45,3990.78,3968.00,3969.21,29943.903,1639897199999,119199517.65633,48755,13968.532,55626366.86068,0
1639897200000,3969.21,3992.38,3966.00,3976.56,27905.894,1639900799999,111051404.71995,46089,15046.554,59881103.70459,0
1639900800000,3976.52,3987.58,3962.29,3967.97,38230.297,1639904399999,151967662.34402,50586,18668.338,74221256.72305,0
1639904400000,3967.96,3974.47,3937.76,3940.68,61435.751,1639907999999,242623359.53093,79648,27436.547,108353699.77467,0
1639908000000,3940.77,3942.56,3896.11,3923.06,75935.709,1639911599999,297589530.89680,112689,39109.068,153274634.54536,0
1639911600000,3923.06,3930.00,3898.98,3924.21,44899.459,1639915199999,175767368.63140,67908,20836.457,81587404.45167,0
1639915200000,3924.22,3944.34,3896.85,3940.25,51776.833,1639918799999,202951219.50620,81261,25919.312,101666345.68104,0
1639918800000,3940.25,3979.51,3905.90,3963.21,123448.306,1639922399999,486822060.76409,146670,63606.035,250930103.45442,0
1639922400000,3963.08,3995.99,3912.00,3941.23,170468.310,1639925999999,674224246.78050,208691,81742.398,323469016.29822,0
1639926000000,3941.23,3946.27,3918.32,3925.59,32548.406,1639929599999,127917920.56802,69806,15333.729,60277071.22178,0
1639929600000,3925.59,3950.00,3915.88,3922.17,37114.130,1639933199999,146010983.34550,73288,18493.467,72772601.53828,0
1639933200000,3922.18,3930.11,3903.47,3923.12,49530.784,1639936799999,193937818.18461,78359,22470.803,87988225.83127,0
1639936800000,3923.11,3934.57,3902.25,3930.03,32214.086,1639940399999,126108178.55262,56110,15931.307,62376751.55780,0
1639940400000,3930.04,3934.26,3882.52,3911.85,60419.281,1639943999999,235766397.57855,92567,27898.732,108882756.02758,0
1639944000000,3911.85,3927.10,3895.22,3916.15,30575.583,1639947599999,119714094.52328,61168,15763.649,61727486.33622,0
1639947600000,3916.14,3936.79,3910.30,3919.19,25700.857,1639951199999,100841804.18508,53825,11910.506,46737769.15178,0
1639951200000,3919.18,3990.00,3912.25,3976.77,55956.640,1639954799999,221356043.61812,84860,30011.457,118743025.99062,0
1639954800000,3976.41,3990.00,3910.70,3922.51,61982.590,1639958399999,244518299.00060,96622,28470.442,112299062.33002,0
1639958400000,3922.51,3945.61,3891.21,3945.37,68380.898,1639961999999,267688470.81908,103481,34631.220,135597997.65792,0
1639962000000,3945.37,3981.48,3917.92,3931.74,92756.474,1639965599999,366202500.48697,126861,47633.679,188081033.55791,0
1639965600000,3931.52,3939.89,3911.52,3926.50,45636.898,1639969199999,179085107.44686,76125,20345.810,79861070.02422,0
1639969200000,3926.49,3932.51,3888.00,3905.23,56287.575,1639972799999,219794545.90556,91426,26482.359,103405275.01279,0
1639972800000,3905.23,3926.00,3899.41,3924.75,27772.081,1639976399999,108731806.43260,61795,14763.469,57810548.74593,0
1639976400000,3924.75,3932.91,3833.77,3844.83,97300.957,1639979999999,377365080.52589,134290,40278.648,156287486.93265,0
1639980000000,3844.83,3858.84,3825.00,3850.67,72954.691,1639983599999,280417158.55679,115064,36717.522,141146884.87663,0
1639983600000,3850.66,3850.90,3804.19,3822.45,82881.960,1639987199999,316869552.54000,125360,36843.817,140871999.61798,0
1639987200000,3822.33,3832.75,3790.68,3812.70,65209.782,1639990799999,248702189.52945,103208,30675.479,117027686.42771,0
1639990800000,3813.14,3816.32,3757.44,3767.58,100589.067,1639994399999,380274471.57462,158626,47692.981,180327052.69296,0
1639994400000,3767.83,3820.49,3765.83,3796.90,76422.376,1639997999999,290400280.88437,114416,39771.293,151112105.70124,0
1639998000000,3796.89,3819.01,3786.38,3811.71,43185.858,1640001599999,164280977.13004,74778,22749.897,86563594.71090,0
1640001600000,3811.72,3813.34,3768.06,3781.01,59167.987,1640005199999,223985443.72519,96673,25491.243,96502074.54147,0
1640005200000,3781.00,3810.00,3764.56,3775.67,56299.601,1640008799999,213266651.57680,99236,29317.069,111072894.68689,0
1640008800000,3775.68,3848.34,3750.00,3837.59,196166.023,1640012399999,745803072.82888,250695,103905.256,395268664.85078,0
1640012400000,3837.59,3840.39,3791.44,3799.96,68356.178,1640015999999,261060052.15240,107960,30251.610,115575008.52456,0
1640016000000,3799.96,3847.90,3791.47,3847.90,72868.494,1640019599999,278392853.17750,104880,40215.608,153665281.97607,0
1640019600000,3847.90,3857.92,3821.00,3823.15,56470.404,1640023199999,216747290.79267,85041,26197.589,100594875.52036,0
1640023200000,3823.36,3855.75,3816.78,3847.95,37801.857,1640026799999,144996656.33482,65423,19245.574,73825838.87644,0
1640026800000,3848.27,3880.87,3845.11,3870.89,56772.506,1640030399999,219459965.92500,83174,30351.724,117341379.25965,0
1640030400000,3870.65,3944.46,3870.45,3928.20,106441.232,1640033999999,415754906.16216,151988,55802.477,217985718.31381,0
1640034000000,3928.40,3967.46,3910.69,3912.15,86928.181,1640037599999,342833787.69751,139414,44845.784,176943272.09346,0
1640037600000,3912.16,3926.51,3889.30,3891.11,36824.981,1640041199999,143829753.51233,71839,17269.604,67463825.17654,0
1640041200000,3891.12,3954.49,3889.27,3943.48,78033.358,1640044799999,306583245.25324,112207,41314.685,162271002.87300,0
1640044800000,3943.64,3981.62,3929.40,3940.61,106201.290,1640048399999,420296230.96505,141791,52485.016,207773822.48709,0
1640048400000,3940.39,3948.33,3914.26,3929.21,50741.997,1640051999999,199272835.85871,75236,26419.246,103750594.25359,0
1640052000000,3929.21,3939.53,3912.26,3919.28,32323.838,1640055599999,126948937.00661,58810,16016.542,62912070.71329,0
1640055600000,3919.28,4024.88,3916.52,4008.04,136149.427,1640059199999,541380172.29028,180782,82126.221,326549025.06520,0
1640059200000,4008.08,4055.53,4007.79,4031.18,112506.366,1640062799999,453753990.83545,181509,56971.814,229815231.91850,0
1640062800000,4031.17,4043.51,3998.01,4011.13,57756.026,1640066399999,231970396.32996,99121,28006.381,112471595.72354,0
1640066400000,4011.32,4016.75,3990.58,4013.30,36589.489,1640069999999,146482687.13349,78567,18341.155,73448687.07968,0
1640070000000,4013.30,4025.02,3995.65,4002.90,36974.603,1640073599999,148281272.50518,74451,19201.509,77031050.23492,0
1640073600000,4002.90,4037.69,3993.57,4018.33,72644.068,1640077199999,292099799.64815,98900,35557.605,142985861.79706,0
1640077200000,4018.33,4029.00,4008.00,4017.86,29656.949,1640080799999,119173414.50292,68519,14498.478,58269105.03373,0
1640080800000,4017.86,4032.21,4011.65,4018.82,26047.587,1640084399999,104788056.83921,60317,13198.892,53111963.34077,0
1640084400000,4018.81,4029.55,4016.54,4025.76,25899.532,1640087999999,104184771.41200,70867,13732.726,55245042.84346,0
1640088000000,4025.75,4063.00,4010.00,4016.54,90617.078,1640091599999,365696998.67677,136440,44158.629,178271951.86016,0
1640091600000,4016.53,4021.88,4002.28,4010.40,42407.497,1640095199999,170160312.27504,88760,21347.603,85670694.46706,0
1640095200000,4010.40,4015.36,3983.50,3997.45,59929.332,1640098799999,239699886.60028,102659,27310.170,109238344.35339,0
1640098800000,3997.41,4007.12,3961.16,3978.16,70789.149,1640102399999,281902919.01752,115529,32987.831,131401705.60973,0
1640102400000,3978.17,4004.20,3970.54,3996.74,49011.700,1640105999999,195589761.39594,81579,25871.921,103252583.51125,0
1640106000000,3996.74,4013.58,3984.00,3991.86,28759.377,1640109599999,114965531.03136,57347,13438.277,53739167.67725,0
1640109600000,3991.87,3999.51,3982.01,3986.72,18794.714,1640113199999,74976871.02873,45916,9795.872,39079090.84209,0
1640113200000,3986.72,4011.93,3981.73,4007.94,23917.454,1640116799999,95594059.41244,47593,12601.150,50367554.95189,0
1640116800000,4007.94,4029.48,3997.15,4008.87,45948.115,1640120399999,184342879.33428,70244,23077.966,92612955.07101,0
1640120400000,4008.92,4035.55,4002.48,4025.99,31234.068,1640123999999,125579552.13351,58516,16327.740,65657483.68874,0
1640124000000,4026.14,4029.00,4013.18,4028.58,19994.550,1640127599999,80400976.29097,40782,10060.785,40463014.23150,0
1640127600000,4028.50,4042.53,4013.96,4014.38,41527.263,1640131199999,167286251.19942,66546,19603.081,78987103.65159,0
1640131200000,4014.38,4027.24,3993.06,3995.20,42767.366,1640134799999,171583326.38288,67671,19155.130,76877968.50168,0
1640134800000,3995.20,4040.00,3991.85,4038.32,44016.472,1640138399999,176865265.69935,68670,25404.814,102076513.76099,0
1640138400000,4038.32,4074.99,4033.28,4054.59,73479.407,1640141999999,298170660.71392,107037,38285.751,155352378.16836,0
1640142000000,4054.60,4061.79,4043.00,4048.77,38704.192,1640145599999,156813839.46034,55470,19743.171,79995718.05424,0
1640145600000,4048.77,4055.40,4042.13,4053.72,27171.370,1640149199999,110005697.93727,44916,14853.108,60138876.15153,0
1640149200000,4053.73,4055.00,4031.00,4034.16,26695.088,1640152799999,107872959.86107,49086,11287.422,45613853.58796,0
1640152800000,4034.16,4049.77,4030.00,4038.20,28450.297,1640156399999,114966979.98808,41315,15601.342,63050144.46269,0
1640156400000,4038.21,4059.80,4037.92,4046.91,28470.311,1640159999999,115289695.64657,43663,14255.187,57728230.73909,0
1640160000000,4046.91,4063.04,4033.00,4033.00,43237.053,1640163599999,175015220.58602,59008,20283.600,82125192.58225,0
1640163600000,4033.01,4038.51,4003.11,4013.97,63122.653,1640167199999,253777139.06620,86939,28319.998,113864184.95831,0
1640167200000,4013.97,4026.39,4008.70,4021.98,35419.830,1640170799999,142365876.85051,54921,19686.923,79128238.55522,0
1640170800000,4021.97,4033.85,4013.43,4021.73,28994.712,1640174399999,116715718.54239,49162,13730.553,55273792.09972,0
1640174400000,4021.73,4030.35,3924.36,3954.04,117649.903,1640177999999,468158608.82935,186170,51301.101,204177014.61987,0
1640178000000,3954.20,3975.44,3942.84,3959.18,76866.177,1640181599999,304193514.40856,119505,38708.724,153223341.76115,0
1640181600000,3959.16,4008.10,3956.52,3997.23,72686.509,1640185199999,289570837.16303,100392,40979.668,163263085.49636,0
1640185200000,3997.24,4007.14,3981.50,4005.86,45652.610,1640188799999,182375264.22666,68502,23419.014,93577773.13468,0
1640188800000,4005.69,4033.65,3993.73,4007.13,65931.679,1640192399999,264769527.46554,96290,33828.113,135866830.52775,0
1640192400000,4007.13,4014.66,3975.00,3980.32,37339.641,1640195999999,149038257.34907,62957,16192.882,64638325.63283,0
1640196000000,3980.32,3992.89,3954.00,3979.83,46115.599,1640199599999,183277161.28580,69151,23303.664,92637378.77186,0
1640199600000,3979.83,3998.57,3971.52,3995.79,21726.425,1640203199999,86624259.17063,47406,11438.248,45609532.56497,0
1640203200000,3995.97,4012.98,3987.08,4003.58,25372.198,1640206799999,101435169.79401,52034,12565.733,50245697.45707,0
1640206800000,4003.98,4018.62,3997.72,4011.48,25901.625,1640210399999,103866261.40737,51115,12919.421,51810791.39209,0
1640210400000,4011.49,4016.88,3990.12,3999.21,24616.017,1640213999999,98451441.07303,46810,10935.590,43731757.44563,0
1640214000000,3999.22,4001.60,3972.49,3978.62,35707.910,1640217599999,142241889.51824,57181,17561.039,69952716.72959,0
1640217600000,3978.63,3985.99,3906.79,3937.94,141276.796,1640221199999,556300067.56749,170848,62188.323,244796419.13966,0
1640221200000,3937.95,3954.64,3924.30,3952.74,42936.835,1640224799999,169275415.97117,64841,21587.369,85123148.43981,0
1640224800000,3952.72,4004.34,3943.23,3964.36,97243.805,1640228399999,387156589.16478,108695,49124.118,195572204.32631,0
1640228400000,3964.37,3969.00,3933.00,3959.44,50427.547,1640231999999,199337309.61738,77899,23230.144,91831456.33854,0
1640232000000,3959.45,3971.24,3942.96,3947.78,35174.697,1640235599999,139227176.21781,69055,17285.530,68429539.74852,0
1640235600000,3947.78,3963.68,3940.33,3944.96,30041.663,1640239199999,118704420.43230,65868,14398.063,56893122.71021,0
1640239200000,3944.93,3960.85,3935.39,3958.90,32633.579,1640242799999,128918592.67977,70688,16981.323,67091509.97038,0
1640242800000,3958.90,3962.08,3896.26,3909.65,73651.113,1640246399999,289299915.53714,112600,30460.597,119692206.39389,0
1640246400000,3909.85,3931.80,3888.87,3928.26,80783.570,1640249999999,316007116.11591,135619,43348.309,169582626.85738,0
1640250000000,3928.26,3932.59,3897.28,3928.62,49134.518,1640253599999,192481421.70848,94833,21964.761,86078363.71673,0
1640253600000,3928.62,3953.32,3913.08,3941.08,59046.921,1640257199999,232385141.08751,95982,29927.679,117816177.53690,0
1640257200000,3941.14,3950.00,3920.00,3932.11,43981.291,1640260799999,173073256.89003,89871,22395.509,88140047.35839,0
1640260800000,3932.10,3956.51,3923.04,3942.98,41612.523,1640264399999,164051795.15590,88023,21756.234,85779702.22420,0
1640264400000,3942.98,3964.47,3942.00,3945.46,47265.996,1640267999999,186920153.69478,93796,24076.894,95229654.57165,0
1640268000000,3945.47,3953.36,3924.09,3938.37,52272.800,1640271599999,205782173.07869,89281,24623.844,96947492.69879,0
1640271600000,3938.38,3954.85,3935.96,3948.30,32257.093,1640275199999,127307350.48592,75246,16903.038,66711387.66120,0
1640275200000,3948.30,3989.84,3944.00,3983.45,81988.495,1640278799999,325125933.04955,124945,45496.653,180443169.04692,0
1640278800000,3983.46,4047.00,3982.23,4042.00,123267.396,1640282399999,494695128.51884,170083,64653.809,259530190.81392,0
1640282400000,4042.13,4108.00,4042.06,4093.66,181427.488,1640285999999,740290359.20981,246174,97662.562,398495091.52130,0
1640286000000,4093.66,4153.71,4088.03,4133.89,103573.163,1640289599999,427376605.77614,178944,53557.608,220990333.63817,0
1640289600000,4133.88,4143.97,4105.99,4121.11,75947.716,1640293199999,313056257.19316,134746,34830.435,143586686.36088,0
1640293200000,4121.11,4126.02,4090.87,4112.11,51407.152,1640296799999,211074028.86337,86570,25278.812,103799444.79314,0
1640296800000,4112.11,4117.44,4094.57,4095.40,24596.649,1640300399999,101078535.45814,60277,11590.754,47637460.61499,0
1640300400000,4095.36,4111.31,4086.01,4111.30,34987.093,1640303999999,143380376.80872,69986,17619.835,72214702.41551,0
1640304000000,4111.31,4119.91,4097.00,4106.90,37969.765,1640307599999,155971403.16376,70689,19687.870,80881243.30052,0
1640307600000,4106.87,4129.70,4104.22,4120.70,42410.541,1640311199999,174606738.76725,76264,22142.806,91173172.19825,0
1640311200000,4120.71,4126.85,4098.63,4098.98,33342.852,1640314799999,137144356.83950,68585,14948.194,61495313.01286,0
1640314800000,4098.98,4104.36,4075.00,4091.48,41611.139,1640318399999,170216590.17204,75914,19587.892,80142602.68386,0
1640318400000,4091.47,4099.99,4088.00,4088.65,18479.005,1640321999999,75664268.26019,50089,8958.763,36686439.51894,0
1640322000000,4088.65,4095.97,4076.33,4089.30,23405.564,1640325599999,95663943.47392,61829,11977.893,48962601.84762,0
1640325600000,4089.28,4096.55,4060.13,4087.98,35464.124,1640329199999,144804400.80972,77055,17251.378,70454992.62675,0
1640329200000,4087.99,4097.79,4081.35,4089.03,20559.018,1640332799999,84062907.47409,60701,10129.283,41421413.25847,0
1640332800000,4089.03,4118.15,4082.00,4094.39,39173.145,1640336399999,160635593.73284,83432,23082.108,94667628.50234,0
1640336400000,4094.38,4111.19,4091.36,4108.15,25284.721,1640339999999,103774900.52248,66581,13405.910,55020206.67443,0
1640340000000,4107.82,4109.00,4085.78,4093.16,27300.439,1640343599999,111831136.10971,64300,11545.325,47293470.42730,0
1640343600000,4093.16,4118.62,4070.00,4078.80,58222.333,1640347199999,238378081.61193,90801,27523.922,112737142.73624,0
1640347200000,4078.80,4087.00,4064.86,4083.83,43107.198,1640350799999,175727766.23904,89126,21269.972,86717141.68827,0
1640350800000,4083.82,4105.45,4075.20,4085.30,37260.167,1640354399999,152382467.53314,76902,19660.185,80413654.35674,0
1640354400000,4085.30,4112.00,4071.45,4077.64,54364.518,1640357999999,222780822.13829,95295,26678.473,109359497.31820,0
1640358000000,4077.42,4095.00,4050.52,4094.09,71459.451,1640361599999,290920913.98382,117328,33629.202,136928516.33583,0
1640361600000,4094.18,4108.36,4074.30,4085.51,55511.514,1640365199999,227251859.43594,93544,28213.306,115520698.20555,0
1640365200000,4085.52,4097.72,4070.00,4097.23,28590.753,1640368799999,116719126.59857,65056,14469.856,59086340.55229,0
1640368800000,4097.25,4127.20,4093.00,4119.68,48372.966,1640372399999,198748203.82360,91008,27942.757,114828715.66270,0
1640372400000,4119.68,4133.38,4074.03,4077.99,62811.065,1640375999999,257714447.56296,114653,28123.436,115406022.23955,0
1640376000000,4078.00,4079.13,4036.29,4067.28,98028.947,1640379599999,397846374.98382,138071,46490.232,188741334.00315,0
1640379600000,4067.28,4076.35,4056.78,4063.22,29446.453,1640383199999,119718716.73718,65231,13043.696,53035539.76098,0
1640383200000,4063.22,4069.79,4037.18,4052.72,33451.726,1640386799999,135656017.26882,71828,15427.750,62563236.37664,0
1640386800000,4052.72,4055.52,4014.45,4045.00,60966.675,1640390399999,246102331.02459,95075,28117.283,113538068.62039,0
1640390400000,4045.19,4066.61,4015.00,4063.79,46938.627,1640393999999,189911407.37407,77034,24403.865,98795841.20024,0
1640394000000,4063.79,4074.43,4040.73,4053.13,32608.398,1640397599999,132282125.24007,72688,15888.066,64466386.74270,0
1640397600000,4053.04,4058.00,4028.13,4028.13,25923.199,1640401199999,104893376.95636,58198,11000.625,44540887.68474,0
1640401200000,4028.18,4042.76,4025.69,4038.08,33360.427,1640404799999,134563380.96061,61630,16893.982,68134966.07722,0
1640404800000,4038.07,4051.14,4033.42,4039.39,18830.273,1640408399999,76135507.40458,54067,9302.617,37613268.96966,0
1640408400000,4039.38,4056.49,4039.02,4044.39,18605.971,1640411999999,75319657.29496,53806,9313.823,37704562.04038,0
1640412000000,4044.40,4056.58,4026.14,4055.73,35727.842,1640415599999,144429990.08328,65707,19112.291,77285118.96523,0
1640415600000,4055.73,4060.24,4041.56,4050.90,22569.130,1640419199999,91443294.81969,63662,11860.590,48060869.98797,0
1640419200000,4050.89,4059.57,4041.42,4056.03,20749.011,1640422799999,84012168.36457,57647,10876.676,44044814.76869,0
1640422800000,4056.03,4061.32,4044.39,4045.64,22064.685,1640426399999,89434621.42819,59666,10408.029,42190405.28511,0
1640426400000,4045.61,4051.70,4020.86,4031.87,45071.722,1640429999999,182009735.53359,78830,20280.362,81913761.20214,0
1640430000000,4031.98,4054.95,4025.33,4049.67,38379.099,1640433599999,155218578.10322,71552,21031.143,85063602.91068,0
1640433600000,4049.68,4107.21,4049.00,4082.91,83117.295,1640437199999,339170972.66197,116968,47920.278,195539772.24947,0
1640437200000,4082.91,4083.45,4058.06,4076.54,42077.390,1640440799999,171291717.54664,64334,21157.114,86131478.59351,0
1640440800000,4076.66,4078.35,4060.40,4067.49,21077.292,1640444399999,85716262.19185,41047,8877.718,36106018.75587,0
1640444400000,4067.49,4080.78,4060.00,4077.53,24023.569,1640447999999,97784220.72603,46291,12165.829,49523367.70710,0
1640448000000,4077.76,4100.01,4070.21,4075.01,53727.525,1640451599999,219545673.71001,74176,26645.622,108891673.82932,0
1640451600000,4075.01,4079.39,4034.37,4066.53,74617.841,1640455199999,302490128.49496,93829,34313.659,139130005.30124,0
1640455200000,4066.53,4093.52,4060.86,4081.11,42552.014,1640458799999,173595118.53196,58473,22769.847,92902380.77537,0
1640458800000,4081.11,4084.50,4070.32,4076.21,16117.881,1640462399999,65695671.37325,30282,8287.281,33781509.16687,0
1640462400000,4076.21,4112.85,4072.23,4103.70,38156.939,1640465999999,156193179.21272,53932,21628.914,88529418.38295,0
1640466000000,4103.70,4138.47,4103.69,4118.66,56960.641,1640469599999,234897195.43276,86278,31923.918,131649504.94631,0
1640469600000,4118.67,4120.87,4080.86,4086.81,41881.941,1640473199999,171630790.63751,60400,18599.001,76201265.85403,0
1640473200000,4086.81,4107.25,4079.94,4093.87,35222.882,1640476799999,144138640.94533,49653,17732.090,72564365.25213,0
1640476800000,4093.88,4097.81,4071.06,4080.41,32693.177,1640480399999,133527195.58851,47725,15354.408,62715956.36679,0
1640480400000,4080.41,4101.29,4076.19,4091.39,24496.373,1640483999999,100219939.83892,42966,13478.512,55149344.50118,0
1640484000000,4091.38,4094.92,4051.31,4064.32,48957.705,1640487599999,199168457.29798,65836,20534.801,83542784.95819,0
1640487600000,4064.32,4064.32,4002.70,4012.27,94417.118,1640491199999,380785410.33238,118801,42416.984,171110350.32554,0
1640491200000,4012.21,4028.85,4002.00,4021.67,40518.529,1640494799999,162760764.42081,65929,20006.824,80376661.35288,0
1640494800000,4021.66,4032.10,4016.20,4026.43,22101.978,1640498399999,88942862.55893,43259,11426.972,45990650.58587,0
1640498400000,4026.42,4034.56,4017.00,4026.43,23520.402,1640501999999,94670426.29117,36710,12326.893,49616384.03890,0
1640502000000,4026.40,4037.82,4017.59,4034.96,16503.986,1640505599999,66487549.46157,30173,9310.578,37515450.28744,0
1640505600000,4034.96,4048.67,4025.51,4031.58,37094.875,1640509199999,149776709.05614,52938,18150.022,73288067.24476,0
1640509200000,4031.58,4049.87,4028.88,4041.14,20979.982,1640512799999,84766800.61797,39139,12314.084,49757570.15675,0
1640512800000,4041.15,4050.87,4033.43,4047.58,18983.879,1640516399999,76734790.62016,37140,9339.563,37759176.52486,0
1640516400000,4047.58,4056.00,4011.06,4031.44,49970.844,1640519999999,201556511.91590,66955,21841.907,88124203.23401,0
1640520000000,4031.45,4048.42,4020.28,4043.40,34183.360,1640523599999,137964868.25185,50000,16754.813,67642097.23669,0
1640523600000,4043.50,4046.88,4032.68,4041.08,15559.400,1640527199999,62874180.16060,31583,6728.390,27189887.79283,0
1640527200000,4041.08,4055.00,4035.18,4049.03,19513.192,1640530799999,78920260.18200,36664,11458.698,46359212.41203,0
1640530800000,4049.03,4066.33,4043.58,4051.95,32834.437,1640534399999,133184681.43033,55916,17010.415,69004891.64279,0
1640534400000,4051.96,4076.97,4046.50,4067.60,35897.681,1640537999999,145866664.28982,60664,20315.409,82559666.36857,0
1640538000000,4067.60,4077.17,4060.25,4070.71,17597.711,1640541599999,71613653.30839,39943,7812.350,31795350.15766,0
1640541600000,4070.72,4076.17,4061.62,4073.53,18169.590,1640545199999,73914614.80273,38440,8697.006,35383691.41390,0
1640545200000,4073.54,4079.63,4065.96,4074.12,17985.283,1640548799999,73274302.20371,35529,8619.438,35116883.84641,0
1640548800000,4074.00,4082.55,4068.00,4070.09,16103.470,1640552399999,65633176.32366,35106,7676.934,31288902.72449,0
1640552400000,4070.10,4104.84,4042.05,4081.05,70038.931,1640555999999,285551654.22256,90668,35791.114,145975599.63982,0
1640556000000,4081.06,4092.88,4077.45,4081.34,26766.901,1640559599999,109303719.85665,43156,12726.072,51975782.01842,0
1640559600000,4081.34,4091.08,4058.80,4062.24,32628.947,1640563199999,132803539.46661,49030,14712.953,59891856.95715,0
1640563200000,4062.40,4079.32,4056.63,4060.58,29606.273,1640566799999,120418419.53439,46229,13565.057,55180109.93046,0
1640566800000,4060.57,4076.16,4047.00,4073.91,28750.317,1640570399999,116736986.14482,45801,14425.014,58597757.50146,0
1640570400000,4073.91,4079.45,4064.77,4070.07,19751.002,1640573999999,80451540.15410,34834,9477.608,38611052.36339,0
1640574000000,4070.40,4086.73,4068.02,4079.89,21706.397,1640577599999,88572587.34248,35005,11593.044,47308786.95151,0
1640577600000,4079.89,4081.04,4065.01,4068.43,19438.639,1640581199999,79143547.92168,38752,8224.661,33488024.07149,0
1640581200000,4068.44,4069.20,4060.26,4062.18,13872.030,1640584799999,56387941.18714,32039,6756.318,27467346.87104,0
1640584800000,4062.17,4071.60,4056.23,4068.75,19501.651,1640588399999,79251573.93811,33648,9493.764,38585107.38742,0
1640588400000,4068.75,4070.56,4048.00,4051.16,25900.088,1640591999999,105075823.13480,45188,11356.159,46075408.19627,0
1640592000000,4051.16,4063.14,4033.00,4037.40,35978.878,1640595599999,145705478.26696,65196,15837.097,64161421.13341,0
1640595600000,4037.41,4055.41,4033.04,4052.01,35733.390,1640599199999,144494434.99749,61835,19635.678,79402168.77077,0
1640599200000,4052.00,4061.47,4049.85,4058.46,24396.701,1640602799999,98958767.15989,41424,11591.912,47027474.88754,0
1640602800000,4058.46,4065.77,4053.50,4059.69,19910.658,1640606399999,80829417.54641,40337,9518.890,38647413.08591,0
1640606400000,4059.70,4094.00,4042.80,4080.00,75033.811,1640609999999,305785513.80303,95535,39066.066,159218462.35930,0
1640610000000,4080.00,4096.68,4070.53,4088.58,43795.481,1640613599999,178931617.27317,72833,21979.124,89801429.32693,0
1640613600000,4088.59,4100.00,4081.14,4093.19,43389.289,1640617199999,177566732.08529,75467,21759.842,89064579.50197,0
1640617200000,4093.19,4113.90,4085.00,4091.33,46095.516,1640620799999,188909454.91472,79176,22588.055,92588469.58257,0
1640620800000,4091.34,4099.88,4076.00,4089.29,34008.549,1640624399999,138964314.77155,57773,15750.089,64368599.27505,0
1640624400000,4089.29,4126.00,4087.26,4114.77,64261.293,1640627999999,264168100.34599,90222,34698.836,142650813.81998,0
1640628000000,4114.77,4124.39,4090.60,4098.22,43791.786,1640631599999,179796405.44097,67019,19573.977,80372576.66451,0
1640631600000,4098.22,4099.08,4074.81,4078.01,37248.236,1640635199999,152159771.34203,60797,15937.738,65118706.59986,0
1640635200000,4078.00,4091.62,4070.10,4090.42,33709.322,1640638799999,137542851.66017,47655,18016.024,73528162.07959,0
1640638800000,4090.42,4091.62,4054.77,4058.35,30845.215,1640642399999,125636074.08297,46220,12357.042,50335298.82051,0
1640642400000,4058.41,4074.00,4043.28,4062.48,35559.754,1640645999999,144344640.97085,55709,17232.088,69964868.66701,0
1640646000000,4062.47,4068.06,4030.06,4037.36,55060.367,1640649599999,222680089.95502,77514,25522.722,103250191.06082,0
1640649600000,4037.35,4037.36,4002.10,4027.27,91996.673,1640653199999,369732036.52337,121484,44619.926,179346293.46653,0
1640653200000,4027.27,4027.27,3966.18,3979.77,114109.093,1640656799999,455864566.66672,140876,50603.854,202171679.07736,0
1640656800000,3979.78,3993.92,3954.61,3967.16,60443.226,1640660399999,240187059.88509,93288,31143.318,123798553.49657,0
1640660400000,3967.15,3967.16,3930.76,3959.72,68414.085,1640663999999,270019152.45899,105842,32220.355,127187343.03849,0
1640664000000,3959.71,3959.71,3871.02,3909.76,146413.695,1640667599999,572253470.89547,184976,68983.956,269676174.05088,0
1640667600000,3909.75,3924.99,3898.06,3918.47,41362.790,1640671199999,161849114.80289,71337,22881.858,89554219.82095,0
1640671200000,3918.48,3933.19,3910.61,3920.42,35278.074,1640674799999,138357865.63574,61470,19614.968,76944900.83504,0
1640674800000,3920.43,3928.00,3899.24,3914.53,39464.624,1640678399999,154385665.68267,61457,19261.052,75367985.99314,0
1640678400000,3914.52,3932.00,3895.46,3914.70,62195.677,1640681999999,243618652.24408,73672,29813.368,116783628.75532,0
1640682000000,3914.70,3920.00,3880.00,3884.55,67174.776,1640685599999,261907280.59464,97099,27880.818,108733677.44493,0
1640685600000,3884.56,3906.73,3884.55,3901.36,48256.728,1640689199999,188143120.32775,70399,26824.770,104586097.86658,0
1640689200000,3901.37,3921.46,3892.64,3918.84,35935.655,1640692799999,140557418.95463,61204,20032.701,78360061.74202,0
1640692800000,3918.84,3931.80,3904.82,3905.96,39610.817,1640696399999,155170630.03484,66171,17650.135,69158861.47137,0
1640696400000,3905.99,3922.93,3901.69,3906.45,33112.730,1640699999999,129540924.54327,57221,16425.370,64267290.76468,0
1640700000000,3906.44,3914.26,3842.30,3909.53,127461.576,1640703599999,495546872.72286,156909,60405.793,234976723.76452,0
1640703600000,3909.52,3920.57,3893.01,3896.30,46757.938,1640707199999,182635510.34646,72352,22722.934,88754512.90386,0
1640707200000,3896.30,3900.12,3829.02,3863.00,133670.939,1640710799999,515927348.37878,167886,65755.330,253824700.73876,0
1640710800000,3863.00,3865.51,3775.65,3824.47,168548.314,1640714399999,642189164.70583,212430,78065.817,297477125.81425,0
1640714400000,3824.46,3824.47,3783.41,3799.21,77597.129,1640717999999,294874104.50550,101168,36376.935,138263761.49156,0
1640718000000,3799.20,3812.92,3756.26,3806.29,82214.893,1640721599999,311088875.00570,112821,41143.410,155754553.42638,0
1640721600000,3806.30,3841.23,3790.64,3824.16,56628.201,1640725199999,216114848.04208,78466,29370.598,112121251.18257,0
1640725200000,3824.15,3834.67,3803.28,3805.95,34354.710,1640728799999,131182581.28870,55609,14586.102,55719368.59993,0
1640728800000,3805.95,3815.43,3790.56,3808.64,34333.668,1640732399999,130589979.24355,54803,19153.032,72857404.60617,0
1640732400000,3808.65,3817.56,3788.94,3791.99,29867.521,1640735999999,113622075.40557,50515,13231.498,50355189.31939,0
1640736000000,3792.00,3819.00,3783.00,3817.05,44994.362,1640739599999,171141698.59418,61929,24405.420,92829179.93428,0
1640739600000,3817.04,3825.00,3795.00,3799.79,30293.907,1640743199999,115397637.00484,48714,13431.976,51173662.28137,0
1640743200000,3799.71,3818.86,3797.00,3816.84,20017.199,1640746799999,76297056.88285,47694,10403.434,39655183.75232,0
1640746800000,3816.84,3825.91,3811.08,3814.62,18746.223,1640750399999,71558762.25700,36752,8884.094,33915531.33758,0
1640750400000,3814.62,3819.99,3799.80,3801.62,23613.164,1640753999999,89922494.62989,41057,10821.614,41210778.87189,0
1640754000000,3801.62,3811.25,3787.10,3800.93,27750.748,1640757599999,105414695.63552,48988,13385.135,50861548.27766,0
1640757600000,3800.93,3808.00,3789.82,3801.21,19432.392,1640761199999,73825211.39399,37887,9370.819,35607463.32920,0
1640761200000,3801.22,3804.37,3785.13,3795.50,25216.147,1640764799999,95677358.04519,45785,11849.459,44966834.02585,0
1640764800000,3795.50,3808.00,3785.32,3795.89,34898.279,1640768399999,132535487.88948,52961,18516.194,70337921.52643,0
1640768400000,3795.89,3824.93,3765.49,3813.16,83065.392,1640771999999,314964801.35328,103069,40806.196,154779920.92241,0
1640772000000,3813.16,3820.20,3786.49,3792.29,45910.117,1640775599999,174648022.02771,61207,20477.860,77916352.02689,0
1640775600000,3792.31,3797.44,3773.89,3789.66,30850.737,1640779199999,116760269.86295,53764,14909.631,56442489.57691,0
1640779200000,3789.78,3791.32,3720.99,3726.88,141188.928,1640782799999,528689439.49167,184567,65342.367,244661436.38428,0
1640782800000,3726.89,3764.00,3693.80,3753.79,129618.601,1640786399999,482509124.69166,167257,62159.257,231488013.43613,0
1640786400000,3753.79,3789.49,3742.77,3779.99,90257.957,1640789999999,340043873.39295,117759,46476.737,175138834.82452,0
1640790000000,3779.99,3799.00,3770.67,3792.77,51149.613,1640793599999,193592878.04778,72332,26326.936,99676242.33475,0
1640793600000,3792.78,3796.72,3768.03,3782.00,39886.395,1640797199999,150797492.14486,52978,18883.790,71403070.81062,0
1640797200000,3782.00,3782.00,3746.03,3752.53,28408.075,1640800799999,106873206.14890,46039,12758.282,48005650.37927,0
1640800800000,3752.53,3774.63,3742.80,3751.67,33941.379,1640804399999,127555508.15333,45500,16908.194,63561264.49573,0
1640804400000,3751.84,3753.50,3710.00,3724.25,45798.261,1640807999999,170803639.92727,63917,21539.430,80351375.35992,0
1640808000000,3724.25,3767.09,3716.67,3744.71,54290.233,1640811599999,203375111.80826,64532,30023.846,112468015.55899,0
1640811600000,3744.85,3747.70,3704.05,3725.57,45104.299,1640815199999,167740262.30777,61456,20411.272,75900710.35710,0
1640815200000,3725.57,3745.61,3710.52,3722.21,32492.329,1640818799999,121087701.45209,47766,16264.621,60618528.43220,0
1640818800000,3722.20,3735.37,3600.45,3628.55,221262.994,1640822399999,807096078.74319,247881,94383.478,344187163.29855,0
1640822400000,3628.49,3668.30,3580.00,3657.11,153377.510,1640825999999,556226839.35216,179199,74638.103,270859542.93474,0
1640826000000,3657.11,3664.51,3640.01,3648.34,36311.009,1640829599999,132600040.64487,60636,17915.102,65426943.18333,0
1640829600000,3648.07,3651.08,3622.90,3649.14,37510.435,1640833199999,136421179.98231,60603,18237.595,66330874.32498,0
1640833200000,3649.14,3662.38,3636.36,3647.70,30771.803,1640836799999,112333805.64699,45111,14966.240,54640225.55829,0
1640836800000,3647.69,3679.86,3646.82,3661.41,31442.469,1640840399999,115330569.04454,50241,15769.214,57834465.57544,0
1640840400000,3661.41,3673.08,3645.72,3672.17,25014.184,1640843999999,91546773.48211,40813,12955.215,47418272.29152,0
1640844000000,3672.17,3702.40,3664.89,3694.03,38573.874,1640847599999,142197077.78555,57363,22341.862,82364137.74650,0
1640847600000,3694.00,3717.36,3685.85,3706.40,54839.050,1640851199999,203238515.34717,72615,28681.495,106312265.91539,0
1640851200000,3706.40,3723.87,3688.23,3690.93,39220.394,1640854799999,145359962.42310,58137,18870.370,69973587.27975,0
1640854800000,3690.93,3706.21,3679.42,3683.24,29281.989,1640858399999,108162586.28837,46259,14342.241,52994657.50510,0
1640858400000,3683.24,3702.00,3676.82,3697.41,25464.530,1640861999999,93952303.58089,45574,11982.506,44215400.56833,0
1640862000000,3697.42,3745.00,3688.18,3736.06,61286.226,1640865599999,228231444.54812,81104,34838.515,129751701.57111,0
1640865600000,3736.07,3748.64,3727.69,3735.23,45609.009,1640869199999,170566752.21540,66102,22058.431,82511585.28713,0
1640869200000,3735.24,3738.72,3715.00,3716.22,37221.331,1640872799999,138745741.41161,56554,15919.753,59358831.41192,0
1640872800000,3716.23,3725.52,3700.00,3715.53,47535.447,1640876399999,176458794.48821,69800,24300.696,90223421.61952,0
1640876400000,3715.53,3726.99,3705.00,3707.41,26940.552,1640879999999,100156339.79935,46017,13067.637,48590100.64309,0
1640880000000,3707.44,3762.00,3703.59,3754.63,56546.343,1640883599999,211479159.73216,75926,31517.141,117887100.07704,0
1640883600000,3754.64,3757.20,3734.84,3739.88,28906.187,1640887199999,108206563.18835,44267,14666.684,54899218.07034,0
1640887200000,3739.87,3762.89,3726.95,3757.98,32777.415,1640890799999,122744002.51054,48907,15757.022,59022451.57034,0
1640890800000,3757.99,3766.71,3746.00,3749.20,27266.718,1640894399999,102400134.24906,46302,13804.138,51845043.07277,0
1640894400000,3749.21,3757.21,3710.06,3722.08,44878.100,1640897999999,167563140.39377,58589,20892.705,78011883.89949,0
1640898000000,3722.18,3740.78,3706.21,3735.96,32213.661,1640901599999,120052572.49183,47574,15507.411,57793814.40081,0
1640901600000,3735.96,3736.62,3680.00,3701.50,39457.593,1640905199999,146240496.25419,56422,16847.230,62454923.14210,0
1640905200000,3701.50,3716.29,3690.59,3708.37,41424.889,1640908799999,153512973.04413,54650,21581.950,79989984.81636,0
1640908800000,3708.45,3732.98,3687.26,3699.51,54687.947,1640912399999,202824868.84032,66785,24984.362,92706342.76694,0
1640912400000,3699.52,3740.66,3683.22,3725.17,45579.475,1640915999999,169363145.92761,59551,24332.774,90460722.89436,0
1640916000000,3725.17,3725.18,3702.82,3714.33,31901.351,1640919599999,118427486.93716,55999,14480.190,53757959.28690,0
1640919600000,3714.34,3746.56,3707.59,3740.13,33234.926,1640923199999,123968353.52574,46233,16922.109,63133520.31095,0
1640923200000,3740.14,3759.09,3733.49,3744.29,49628.251,1640926799999,186006592.80368,57130,25801.082,96728154.04319,0
1640926800000,3744.06,3750.30,3734.65,3738.00,21251.274,1640930399999,79508675.55812,35070,9709.122,36328509.29993,0
1640930400000,3738.00,3745.95,3723.13,3736.86,34361.270,1640933999999,128308841.62493,46653,16300.749,60890408.26015,0
1640934000000,3736.86,3747.16,3685.00,3718.41,91035.541,1640937599999,337447331.85444,90158,43558.390,161495481.94347,0
1640937600000,3718.40,3814.95,3711.06,3798.42,178925.597,1640941199999,675219944.58791,191106,95872.504,361655531.01136,0
1640941200000,3798.41,3810.69,3788.01,3794.28,57000.891,1640944799999,216411079.09979,78242,25863.582,98223863.74889,0
1640944800000,3794.28,3803.49,3766.07,3773.57,65495.242,1640948399999,248095834.05391,68646,31118.160,117923260.62449,0
1640948400000,3773.36,3786.89,3770.00,3778.65,38623.662,1640951999999,145981634.64785,52524,19203.980,72590252.32180,0
1640952000000,3778.65,3799.53,3774.03,3791.15,43138.353,1640955599999,163321339.75274,48668,25676.243,97212073.36135,0
1640955600000,3791.15,3797.89,3782.50,3790.46,23432.279,1640959199999,88820153.41062,41660,11596.877,43965490.71441,0
1640959200000,3790.46,3811.80,3784.66,3792.84,38150.462,1640962799999,144858086.27586,51874,17884.354,67931774.66803,0
1640962800000,3792.84,3802.13,3771.46,3782.80,56511.294,1640966399999,214014062.24778,62637,22388.373,84822487.02661,0
1640966400000,3782.80,3787.73,3739.00,3745.54,64025.437,1640969999999,241091945.74451,76108,28009.347,105498653.15474,0
1640970000000,3745.54,3753.06,3705.01,3720.85,79023.436,1640973599999,294607168.13118,97371,38811.781,144708710.87576,0
1640973600000,3720.84,3723.48,3694.13,3704.19,49358.168,1640977199999,183056700.61870,69213,24046.627,89204057.73172,0
1640977200000,3704.18,3705.35,3621.67,3625.33,110878.821,1640980799999,405844400.91585,152683,47521.906,173930134.89145,0
1640980800000,3625.77,3663.02,3621.32,3644.54,55454.003,1640984399999,202346250.93474,83653,28410.047,103664651.76314,0
1640984400000,3644.71,3699.06,3633.20,3686.61,64940.131,1640987999999,238068988.49231,87090,37033.929,135797474.80010,0
1640988000000,3686.61,3712.56,3671.85,3681.23,38790.244,1640991599999,143281430.77161,61959,18467.885,68240288.79458,0
1640991600000,3681.24,3697.14,3671.81,3676.02,18512.119,1640995199999,68247584.55184,37523,9344.087,34448438.22207,0
1640995200000,3676.01,3730.00,3676.01,3721.67,45835.920,1640998799999,169820419.78373,67207,25533.254,94627622.74371,0
1640998800000,3721.67,3747.78,3712.65,3723.71,39219.106,1641002399999,146317257.35853,64434,18168.829,67786440.02043,0
1641002400000,3723.72,3735.42,3721.15,3727.03,18603.210,1641005999999,69356266.28820,36976,8572.649,31960965.30617,0
1641006000000,3727.04,3734.62,3720.56,3722.07,12613.551,1641009599999,47009203.13306,29854,5462.128,20358362.61376,0
1641009600000,3722.07,3726.63,3706.00,3707.30,27995.465,1641013199999,104004302.69468,45425,12221.116,45410263.80080,0
1641013200000,3707.29,3764.03,3702.33,3735.39,55353.713,1641016799999,206971659.79946,80796,30433.427,113745190.45926,0
1641016800000,3735.39,3742.43,3706.80,3710.97,26952.406,1641020399999,100398566.08435,47407,12025.298,44811831.24202,0
1641020400000,3710.97,3724.63,3701.16,3714.77,31352.936,1641023999999,116396796.15125,46191,15065.289,55947395.71007,0
1641024000000,3714.77,3733.33,3707.51,3720.98,30348.481,1641027599999,112966440.28661,45421,15088.196,56152848.89173,0
1641027600000,3720.98,3729.88,3707.59,3717.47,23029.992,1641031199999,85657536.03476,47601,10842.882,40336136.86692,0
1641031200000,3717.46,3731.70,3671.86,3690.72,69973.149,1641034799999,258761959.34217,90537,31940.960,118127794.01470,0
1641034800000,3690.76,3711.62,3690.22,3692.08,27432.057,1641038399999,101531096.38236,48336,13783.433,51021834.66117,0
1641038400000,3692.09,3718.00,3692.08,3715.15,24025.198,1641041999999,89069708.00853,46344,13265.789,49180721.82276,0
1641042000000,3715.43,3724.26,3704.48,3708.68,24097.775,1641045599999,89486245.02913,45499,11803.116,43831574.91267,0
1641045600000,3708.66,3712.25,3690.78,3696.00,23394.056,1641049199999,86623557.80197,48199,10933.544,40497124.94542,0
1641049200000,3696.00,3744.99,3691.41,3723.98,55285.549,1641052799999,205991016.57934,82437,30078.479,112085957.11684,0
1641052800000,3723.98,3747.66,3716.43,3726.46,38024.736,1641056399999,142019279.98513,55611,18435.832,68863927.73706,0
1641056400000,3726.46,3762.80,3725.58,3758.81,38512.871,1641059999999,144364806.04261,64096,21242.653,79620718.94944,0
1641060000000,3758.77,3765.00,3737.97,3750.16,28057.910,1641063599999,105174700.61989,50470,12662.363,47475280.93761,0
1641063600000,3750.16,3755.90,3732.99,3745.22,16854.142,1641067199999,63068166.58308,41041,8216.824,30747044.47068,0
1641067200000,3745.22,3776.33,3738.00,3759.10,28731.932,1641070799999,108029240.94163,53503,14826.701,55757925.25543,0
1641070800000,3759.10,3774.51,3744.12,3746.76,23998.548,1641074399999,90263422.41176,39577,11342.460,42671169.88473,0
1641074400000,3746.77,3762.33,3737.41,3755.80,22444.591,1641077999999,84172838.02037,35386,11161.930,41862009.05119,0
1641078000000,3755.80,3772.00,3743.00,3763.06,23482.499,1641081599999,88197423.98079,41023,11866.218,44573131.79422,0
1641081600000,3763.05,3770.00,3749.27,3760.55,26526.022,1641085199999,99772374.91071,48917,12696.439,47754264.25925,0
1641085200000,3760.55,3762.24,3740.48,3745.26,18082.110,1641088799999,67798025.81663,37131,7996.526,29988581.33071,0
1641088800000,3745.27,3752.52,3740.03,3745.36,14831.666,1641092399999,55562986.39127,25418,7434.161,27851110.28659,0
1641092400000,3745.35,3759.00,3741.56,3756.54,13693.633,1641095999999,51361338.09849,31931,7144.752,26798917.29537,0
1641096000000,3756.64,3759.75,3714.48,3722.07,40712.016,1641099599999,152083739.00194,64903,16569.143,61895869.99015,0
1641099600000,3722.07,3743.91,3718.51,3742.12,24502.026,1641103199999,91426164.91044,46635,13803.908,51520795.08231,0
1641103200000,3742.12,3747.83,3735.00,3736.74,13299.185,1641106799999,49760886.31282,31745,6288.781,23535281.51196,0
1641106800000,3736.74,3749.88,3732.18,3745.52,13785.829,1641110399999,51577391.93227,28332,7469.500,27949550.44275,0
1641110400000,3745.53,3747.00,3730.50,3741.20,16246.219,1641113999999,60734535.29862,31294,8162.141,30515570.79007,0
1641114000000,3741.15,3769.25,3736.38,3752.05,31194.723,1641117599999,117165458.62764,56001,17740.606,66635931.50164,0
1641117600000,3752.06,3757.51,3738.84,3741.67,16479.095,1641121199999,61760314.42717,34963,7550.643,28305413.36514,0
1641121200000,3741.67,3754.97,3739.89,3742.48,16716.288,1641124799999,62632933.26071,32935,8830.087,33089475.11423,0
1641124800000,3742.46,3757.79,3728.20,3752.65,31148.291,1641128399999,116586707.44296,49384,15029.555,56261941.59000,0
1641128400000,3752.64,3755.94,3738.75,3743.41,16555.196,1641131999999,62025664.50849,33577,7321.587,27432873.29537,0
1641132000000,3743.40,3755.00,3740.79,3750.24,19129.133,1641135599999,71718640.67446,35173,9546.501,35794781.08274,0
1641135600000,3750.24,3790.43,3749.71,3776.17,51696.923,1641139199999,194867216.28266,79600,31667.094,119378859.34441,0
1641139200000,3776.18,3850.72,3775.63,3838.38,107858.962,1641142799999,411455248.74264,137718,63811.876,243521225.03709,0
1641142800000,3838.39,3860.00,3811.64,3823.47,84799.187,1641146399999,324822800.76184,115796,40373.208,154683915.67906,0
1641146400000,3822.95,3824.49,3770.56,3794.29,68917.688,1641149999999,261503986.48017,99747,32323.327,122630450.45226,0
1641150000000,3794.29,3805.61,3782.64,3797.01,32378.051,1641153599999,122849893.14895,55454,15256.381,57901286.66884,0
1641153600000,3797.01,3812.93,3792.09,3808.40,20733.924,1641157199999,78855863.46153,45922,11274.445,42876112.10097,0
1641157200000,3808.39,3826.48,3800.34,3809.75,17930.303,1641160799999,68361447.28463,44279,9328.311,35569956.49133,0
1641160800000,3809.75,3832.90,3808.60,3826.39,19908.553,1641164399999,76085235.93127,40738,11244.964,42977655.90711,0
1641164400000,3826.39,3838.25,3818.79,3826.21,22954.407,1641167999999,87888822.45590,44076,11333.135,43393177.57412,0
1641168000000,3826.10,3826.97,3803.06,3804.58,32777.606,1641171599999,125000940.98783,50478,13747.865,52427199.66945,0
1641171600000,3804.58,3808.49,3792.36,3803.45,22200.202,1641175199999,84372282.84918,41695,10473.267,39810451.62705,0
1641175200000,3803.63,3804.69,3782.89,3796.15,30791.885,1641178799999,116824557.24385,50086,15940.626,60493039.84933,0
1641178800000,3796.19,3803.90,3772.85,3784.10,29580.091,1641182399999,112059850.73466,48081,12792.074,48472685.08401,0
1641182400000,3784.10,3797.30,3778.25,3789.93,17380.129,1641185999999,65869495.57869,36015,9014.755,34170196.74678,0
1641186000000,3789.92,3821.99,3788.36,3810.23,36604.527,1641189599999,139431893.76642,53661,19759.368,75270704.20565,0
1641189600000,3810.23,3815.00,3798.00,3801.84,16897.055,1641193199999,64311263.83824,32425,8244.390,31381715.70496,0
1641193200000,3801.67,3808.99,3797.12,3806.97,14931.635,1641196799999,56781329.32947,32804,7624.949,28998208.60602,0
1641196800000,3806.96,3820.67,3803.35,3806.45,22230.490,1641200399999,84751608.42167,38645,12196.790,46509066.48962,0
1641200400000,3806.45,3816.79,3790.01,3807.49,30653.339,1641203999999,116548914.96329,51370,15160.489,57651998.27236,0
1641204000000,3807.43,3829.34,3806.75,3822.30,39041.918,1641207599999,149143361.11364,55189,20106.573,76805097.73334,0
1641207600000,3822.29,3844.67,3822.29,3832.51,40436.024,1641211199999,155051938.32140,64209,21480.288,82365825.50737,0
1641211200000,3832.51,3836.49,3816.16,3817.87,34157.794,1641214799999,130701719.85720,57753,15368.568,58820887.06365,0
1641214800000,3817.86,3829.93,3816.91,3817.46,20711.307,1641218399999,79183366.63513,40783,10870.865,41566327.60424,0
1641218400000,3817.49,3850.00,3800.06,3802.15,90248.519,1641221999999,344712876.94564,108058,39308.632,150227781.70506,0
1641222000000,3802.15,3811.86,3775.00,3782.30,73304.535,1641225599999,278251541.59014,91128,34549.552,131193185.91064,0
1641225600000,3782.29,3792.81,3732.20,3746.86,112946.341,1641229199999,423946194.91461,142452,54562.688,204813818.88506,0
1641229200000,3746.86,3773.63,3741.91,3759.99,53844.913,1641232799999,202434834.80662,69387,27719.404,104221880.86347,0
1641232800000,3759.99,3769.84,3743.85,3751.34,27848.811,1641236399999,104568890.35844,48161,12800.581,48072728.07997,0
1641236400000,3751.35,3762.28,3737.45,3737.57,24372.833,1641239999999,91477551.13003,39708,11905.303,44696390.31891,0
1641240000000,3737.45,3740.73,3680.00,3697.20,117317.071,1641243599999,434707571.79919,151045,51851.024,192113798.96387,0
1641243600000,3697.20,3732.93,3692.73,3721.58,36403.892,1641247199999,135165446.05420,59018,20501.386,76123666.60740,0
1641247200000,3721.58,3772.07,3720.68,3750.99,41248.191,1641250799999,154709979.71830,68393,22595.351,84726426.64300,0
1641250800000,3751.00,3775.86,3744.82,3764.07,33950.245,1641254399999,127713753.01521,51259,16966.944,63830730.09544,0
1641254400000,3764.07,3772.00,3734.97,3741.97,37222.349,1641257999999,139796516.39809,57405,17897.958,67236817.61184,0
1641258000000,3741.98,3757.75,3727.12,3731.93,28383.571,1641261599999,106193474.52972,52023,14400.731,53886111.62250,0
1641261600000,3732.03,3739.71,3711.00,3725.57,32630.084,1641265199999,121573544.59560,54813,16069.781,59896791.68533,0
1641265200000,3725.42,3748.36,3718.27,3742.67,25595.967,1641268799999,95649826.67132,42253,15026.231,56163147.22182,0
1641268800000,3742.66,3751.76,3728.36,3729.94,23571.200,1641272399999,88159104.85663,43698,10910.241,40814761.92259,0
1641272400000,3729.94,3747.15,3726.45,3741.81,19763.090,1641275999999,73859802.69904,37672,9662.145,36110124.83857,0
1641276000000,3741.81,3755.00,3733.97,3751.71,30366.370,1641279599999,113815562.76715,47349,15699.150,58849511.15538,0
1641279600000,3751.54,3763.18,3745.00,3761.92,26403.589,1641283199999,99142237.28548,49498,13422.218,50407391.13600,0
1641283200000,3761.91,3780.00,3755.23,3768.82,48542.938,1641286799999,183000270.17057,70849,23738.846,89506571.94110,0
1641286800000,3768.83,3777.45,3760.90,3765.31,25630.951,1641290399999,96629784.81722,39965,11726.101,44210603.81108,0
1641290400000,3765.32,3814.45,3763.00,3805.02,65746.174,1641293999999,249221662.05439,86490,37594.157,142521896.39249,0
1641294000000,3805.02,3840.72,3805.02,3836.19,96827.891,1641297599999,370442584.24709,115861,51101.912,195522443.47964,0
1641297600000,3836.19,3842.00,3817.75,3830.81,48623.906,1641301199999,186103760.81591,66167,23259.485,89033349.64160,0
1641301200000,3830.81,3877.00,3815.00,3865.21,90145.115,1641304799999,346892329.33895,122764,50768.900,195449137.24204,0
1641304800000,3865.03,3893.19,3853.09,3874.24,86298.713,1641308399999,334165333.34773,109014,43264.560,167562292.00163,0
1641308400000,3874.24,3884.00,3842.85,3849.02,65968.441,1641311999999,255017924.76817,87145,28935.712,111878929.79709,0
1641312000000,3849.02,3859.84,3835.55,3851.26,75743.706,1641315599999,291510782.66275,81016,39814.423,153259202.17022,0
1641315600000,3851.27,3863.82,3836.73,3837.93,30344.688,1641319199999,116909305.15428,48972,14918.325,57505388.88728,0
1641319200000,3837.93,3854.66,3762.58,3771.05,135591.546,1641322799999,515543963.76671,151915,59370.019,225711556.99104,0
1641322800000,3771.04,3842.00,3756.71,3812.00,125381.137,1641326399999,477366234.84280,141822,68078.394,259133393.71996,0
1641326400000,3812.00,3830.21,3798.08,3816.41,40630.538,1641329999999,155007280.48887,61719,20340.866,77609641.54723,0
1641330000000,3816.41,3833.39,3808.11,3825.99,29571.008,1641333599999,112976635.72788,43908,17009.259,64998715.86353,0
1641333600000,3825.99,3826.00,3806.54,3816.00,21118.092,1641337199999,80605431.31956,30909,8567.552,32702906.04562,0
1641337200000,3815.99,3816.86,3784.10,3785.60,43679.626,1641340799999,165951060.96221,59330,20005.525,76032720.86366,0
1641340800000,3785.60,3812.67,3767.00,3810.01,48966.742,1641344399999,185533009.29823,66999,26944.079,102120162.70631,0
1641344400000,3810.01,3810.51,3792.10,3793.56,22776.994,1641347999999,86609071.01059,38462,9628.624,36617257.48236,0
1641348000000,3793.57,3808.47,3792.93,3802.22,18977.029,1641351599999,72134480.03222,33773,9639.067,36644242.00305,0
1641351600000,3802.23,3827.00,3801.98,3808.70,26549.039,1641355199999,101276006.19998,43475,13486.353,51442946.84297,0
1641355200000,3808.67,3815.52,3802.60,3809.74,18306.072,1641358799999,69730655.55591,31354,9520.777,36272236.71936,0
1641358800000,3809.73,3809.74,3797.00,3803.55,16763.366,1641362399999,63746891.67540,33279,7862.991,29903682.61765,0
1641362400000,3803.56,3820.92,3800.03,3818.21,20007.601,1641365999999,76298561.33895,35016,10670.521,40698718.38477,0
1641366000000,3818.21,3822.63,3810.00,3816.32,15717.202,1641369599999,59972172.64706,28955,7537.920,28764284.94905,0
1641369600000,3816.32,3827.45,3802.40,3820.74,29569.126,1641373199999,112793049.38767,45814,14051.345,53616202.58588,0
1641373200000,3820.74,3839.34,3815.90,3835.64,31715.226,1641376799999,121427703.77186,53431,16970.055,64973111.10913,0
1641376800000,3835.64,3847.18,3821.01,3825.95,35754.043,1641380399999,137050269.16959,54505,17260.157,66160233.09468,0
1641380400000,3825.96,3827.60,3780.01,3790.85,72127.364,1641383999999,273978945.66572,87164,29790.929,113138917.18883,0
1641384000000,3790.86,3795.17,3762.42,3788.58,61607.245,1641387599999,232808342.51943,85912,30680.551,115968173.64398,0
1641387600000,3788.59,3814.77,3779.18,3813.25,50570.404,1641391199999,192133386.50359,68525,26407.924,100355103.09861,0
1641391200000,3813.26,3833.55,3788.00,3820.34,99714.755,1641394799999,379866508.42199,117479,50394.042,192015794.89271,0
1641394800000,3820.34,3827.74,3803.87,3819.25,40504.986,1641398399999,154543684.72704,62450,19532.979,74537276.44313,0
1641398400000,3819.25,3821.70,3790.00,3792.03,38719.760,1641401999999,147330964.81001,57502,17055.753,64909531.45945,0
1641402000000,3792.02,3803.00,3770.00,3771.55,38219.240,1641405599999,144778261.99107,53158,15985.157,60579229.26012,0
1641405600000,3771.74,3772.72,3724.83,3746.78,133617.982,1641409199999,500639035.92195,160994,61527.606,230536331.71762,0
1641409200000,3746.77,3758.99,3638.00,3653.62,205698.301,1641412799999,759223080.58306,259009,94885.623,350305888.45472,0
1641412800000,3653.54,3663.56,3581.80,3592.31,246368.303,1641416399999,892161558.04320,302330,120211.169,435537694.64112,0
1641416400000,3592.31,3633.38,3551.00,3552.76,140850.760,1641419999999,504732625.07866,186903,68036.917,243891266.92922,0
1641420000000,3552.76,3569.72,3405.00,3532.65,299953.299,1641423599999,1049079103.95999,358526,140832.387,492874111.61629,0
1641423600000,3532.65,3562.26,3501.54,3537.71,100927.109,1641427199999,357245173.46200,127831,51942.677,183912896.88394,0
1641427200000,3537.81,3549.11,3513.96,3536.44,72700.434,1641430799999,256703160.34717,96594,36822.027,130035024.87157,0
1641430800000,3536.45,3538.57,3501.00,3523.46,50959.047,1641434399999,179487486.36695,73753,23791.861,83808827.92421,0
1641434400000,3523.46,3528.97,3492.60,3506.79,53857.868,1641437999999,189106493.70214,79609,28542.952,100246136.17353,0
1641438000000,3506.78,3510.00,3443.57,3447.77,89578.486,1641441599999,311760255.83370,127690,41710.827,145210232.64987,0
1641441600000,3448.00,3469.81,3405.42,3449.73,139246.745,1641445199999,478711309.40001,168091,70182.346,241376491.07607,0
1641445200000,3449.82,3478.65,3436.90,3456.96,71660.852,1641448799999,247819689.33599,106375,35783.965,123773563.16763,0
1641448800000,3456.96,3467.90,3420.00,3438.03,65817.242,1641452399999,226531070.15548,91117,31843.872,109629853.98343,0
1641452400000,3438.03,3463.06,3425.19,3452.21,46498.225,1641455999999,160445752.01135,74152,25546.967,88159574.49084,0
1641456000000,3452.20,3454.95,3380.00,3405.08,133804.570,1641459599999,456573438.61584,164732,57454.657,196089850.20478,0
1641459600000,3405.06,3408.20,3292.31,3307.50,234770.858,1641463199999,785733703.80171,271601,103652.161,347056931.39592,0
1641463200000,3307.50,3364.19,3306.97,3355.01,122303.268,1641466799999,408193211.11346,147499,66472.545,221859321.56169,0
1641466800000,3355.00,3366.85,3328.91,3347.99,59953.128,1641470399999,200750083.90821,89014,30833.238,103262430.17269,0
1641470400000,3347.99,3360.00,3316.10,3359.47,77541.237,1641473999999,258872300.49221,99489,38353.451,128086280.44205,0
1641474000000,3359.50,3407.47,3359.49,3402.74,96548.077,1641477599999,326604763.86699,123586,52443.618,177437538.64937,0
1641477600000,3402.74,3423.84,3380.84,3392.18,89544.448,1641481199999,304636211.95549,118982,42740.878,145445249.28728,0
1641481200000,3392.23,3403.00,3356.00,3394.68,91698.361,1641484799999,309819230.30834,117175,45531.498,153877184.58351,0
1641484800000,3394.41,3421.30,3380.77,3400.51,63859.656,1641488399999,216990118.31037,92417,32428.948,110242744.38545,0
1641488400000,3400.50,3433.02,3393.65,3420.39,57186.248,1641491999999,195338767.55993,82421,29044.205,99213556.88334,0
1641492000000,3420.28,3455.74,3413.45,3453.56,62626.454,1641495599999,215057878.49673,86769,33677.758,115698437.35225,0
1641495600000,3453.61,3458.30,3432.44,3444.64,40352.280,1641499199999,138992455.57124,65565,21151.901,72867375.24012,0
1641499200000,3444.64,3456.63,3416.70,3423.96,43189.646,1641502799999,148350604.47419,61626,17942.677,61648083.47994,0
1641502800000,3423.68,3432.19,3412.20,3426.99,26056.728,1641506399999,89217176.66669,42963,13471.313,46129973.12307,0
1641506400000,3426.99,3436.03,3413.23,3428.30,21498.381,1641509999999,73649934.07749,41903,10272.075,35196244.71589,0
1641510000000,3428.31,3431.00,3403.37,3404.60,29237.109,1641513599999,99832189.78579,51709,13071.797,44636883.88494,0
1641513600000,3404.61,3415.35,3363.78,3366.28,72355.669,1641517199999,245024371.90286,95457,33203.060,112461832.77919,0
1641517200000,3366.29,3394.26,3365.08,3390.54,41557.776,1641520799999,140496171.38645,66801,23431.256,79227906.10592,0
1641520800000,3390.55,3392.00,3358.01,3361.01,31960.139,1641524399999,107852020.53132,67612,14558.106,49126625.04555,0
1641524400000,3361.02,3364.60,3220.29,3238.05,260798.328,1641527999999,855607694.60248,305285,118696.833,389295927.07573,0
1641528000000,3238.05,3251.04,3138.00,3216.76,322842.448,1641531599999,1030319031.04675,359628,156938.421,501051239.13548,0
1641531600000,3216.99,3247.00,3210.00,3234.93,99168.415,1641535199999,320173045.59149,137796,47260.792,152609327.69753,0
1641535200000,3234.92,3235.22,3152.37,3171.30,137125.657,1641538799999,436536426.69645,184407,65015.832,207014402.07374,0
1641538800000,3170.99,3205.00,3112.50,3201.99,201736.990,1641542399999,636229785.94198,234942,99601.302,314447762.14264,0
1641542400000,3202.00,3294.84,3188.12,3230.67,185684.566,1641545999999,600035514.57853,213688,95368.950,308194042.59761,0
1641546000000,3230.68,3275.51,3227.77,3250.01,85363.689,1641549599999,277880606.74931,108204,42954.238,139813543.24774,0
1641549600000,3250.01,3266.00,3214.95,3216.60,66261.354,1641553199999,214883849.75224,88020,30624.632,99381607.12449,0
1641553200000,3216.22,3236.00,3214.66,3225.08,47330.913,1641556799999,152627826.66101,75519,25672.662,82801723.30427,0
1641556800000,3225.07,3263.95,3225.07,3240.95,61887.714,1641560399999,200939411.97503,84485,31965.015,103772616.58250,0
1641560400000,3240.95,3268.89,3089.99,3165.86,260282.465,1641563999999,828703681.56501,311038,117472.380,374253689.51469,0
1641564000000,3166.50,3226.92,3156.49,3207.52,127579.526,1641567599999,408175534.96364,173504,65474.580,209502435.55044,0
1641567600000,3207.53,3209.63,3040.77,3130.02,258217.773,1641571199999,810430383.44672,305556,117195.577,368020822.14945,0
1641571200000,3130.13,3224.00,3087.62,3213.15,235091.317,1641574799999,741736512.58505,297454,125467.968,396037139.48523,0
1641574800000,3213.15,3215.45,3172.62,3202.52,74056.546,1641578399999,236483283.12179,103639,34890.330,111398743.69722,0
1641578400000,3202.52,3209.13,3155.95,3172.71,55479.503,1641581999999,176669622.15047,84638,25338.747,80701320.57520,0
1641582000000,3172.37,3203.80,3142.76,3195.96,66538.139,1641585599999,211050603.22613,88495,33179.665,105327202.56665,0
1641585600000,3195.97,3224.32,3181.58,3214.54,53193.662,1641589199999,170445339.66326,81672,28298.166,90692709.43297,0
1641589200000,3214.55,3222.99,3203.78,3213.51,32149.311,1641592799999,103361504.75208,50152,14391.080,46270107.54171,0
1641592800000,3213.50,3214.88,3164.06,3180.17,43424.520,1641596399999,138594105.29672,64386,18532.798,59153596.22051,0
1641596400000,3180.17,3197.90,3169.59,3196.58,35139.932,1641599999999,111918713.24131,53429,19565.160,62320911.21290,0
1641600000000,3196.58,3239.66,3187.34,3235.52,85499.317,1641603599999,274823154.70189,93018,47502.503,152752016.43762,0
1641603600000,3235.51,3246.54,3215.06,3216.80,46447.679,1641607199999,150045576.69423,62754,19484.513,62970554.43369,0
1641607200000,3216.80,3221.65,3188.86,3208.40,50133.224,1641610799999,160631924.40107,61349,22040.033,70623592.20601,0
1641610800000,3208.40,3212.31,3179.40,3202.85,53611.464,1641614399999,171341331.11831,62501,26841.844,85839823.04416,0
1641614400000,3202.86,3226.00,3201.00,3216.92,32581.447,1641617999999,104674318.23383,51918,15984.426,51373326.13577,0
1641618000000,3216.91,3219.55,3202.40,3214.08,21014.319,1641621599999,67494066.24790,40384,10641.455,34181053.73220,0
1641621600000,3214.07,3222.55,3190.05,3218.00,32626.220,1641625199999,104566954.77138,54078,16706.438,53555303.30620,0
1641625200000,3218.00,3227.96,3206.03,3215.31,27990.457,1641628799999,90058907.81688,52049,14225.943,45774676.61290,0
1641628800000,3215.30,3237.89,3206.60,3214.49,43508.590,1641632399999,140130813.76581,65002,22461.667,72362686.77923,0
1641632400000,3214.50,3240.00,3214.21,3239.38,40148.660,1641635999999,129629513.78588,56787,24169.117,78040559.80429,0
1641636000000,3239.38,3248.03,3208.06,3220.12,58048.203,1641639599999,187404099.82882,67376,26351.711,85100830.55005,0
1641639600000,3220.12,3222.38,3207.47,3218.33,35641.379,1641643199999,114600158.12942,53781,17416.750,56015127.09146,0
1641643200000,3218.34,3229.23,3192.07,3200.60,49581.749,1641646799999,159102352.04132,68617,22216.306,71287494.36166,0
1641646800000,3200.61,3208.73,3174.72,3199.76,62969.335,1641650399999,201199568.43534,75169,33199.528,106130232.87339,0
1641650400000,3199.76,3204.97,3172.94,3175.69,48450.572,1641653999999,154504653.88738,62175,20724.025,66095375.34731,0
1641654000000,3175.74,3183.04,3145.79,3159.67,85909.579,1641657599999,271476859.50689,111700,40867.071,129128705.73003,0
1641657600000,3159.66,3179.69,3121.00,3128.43,101852.441,1641661199999,320537073.81572,116686,49934.266,157237792.72374,0
1641661200000,3128.41,3136.48,3033.25,3038.40,177301.792,1641664799999,547316282.71737,211288,78596.856,242823078.58319,0
1641664800000,3038.40,3079.79,2998.81,3008.14,273305.885,1641668399999,830297961.38910,290012,136346.273,414484796.00101,0
1641668400000,3008.12,3057.00,2996.45,3028.14,175354.223,1641671999999,529781355.47027,212689,88360.579,267091132.40768,0
1641672000000,3028.14,3052.13,3002.14,3030.98,108405.576,1641675599999,328307947.87148,138813,56979.042,172623188.54823,0
1641675600000,3031.10,3104.83,3025.40,3077.72,115258.584,1641679199999,353421847.92017,135533,61108.507,187358613.57008,0
1641679200000,3077.67,3131.69,3075.00,3116.84,80662.317,1641682799999,250804791.51609,111938,39776.182,123658372.71201,0
1641682800000,3116.84,3118.53,3076.80,3080.03,53583.143,1641686399999,165891950.30842,67425,24014.514,74364716.35999,0
1641686400000,3079.86,3120.32,3057.00,3117.44,78133.720,1641689999999,241068424.95028,92921,41615.401,128455895.33110,0
1641690000000,3117.40,3133.85,3091.00,3113.44,56611.816,1641693599999,176061710.04383,73208,27055.334,84158607.65621,0
1641693600000,3113.45,3145.45,3108.64,3135.00,47658.955,1641697199999,149053044.57184,70641,24752.485,77419856.40234,0
1641697200000,3135.01,3143.32,3115.87,3119.04,37843.087,1641700799999,118431617.57375,57443,17739.410,55526206.95751,0
1641700800000,3119.04,3141.16,3114.27,3139.15,31819.936,1641704399999,99553842.50072,44260,16557.671,51810492.08302,0
1641704400000,3138.89,3144.65,3117.01,3121.52,35152.260,1641707999999,110036273.11097,54295,15807.424,49486644.21503,0
1641708000000,3121.54,3139.00,3117.00,3135.81,26617.036,1641711599999,83298405.78175,48616,14347.457,44906906.11643,0
1641711600000,3135.81,3139.27,3119.00,3125.35,31435.494,1641715199999,98350206.39169,47065,14044.438,43949960.46552,0
1641715200000,3125.36,3137.41,3102.00,3106.39,49187.988,1641718799999,153305757.71197,63393,23786.316,74156276.70284,0
1641718800000,3106.41,3115.00,3091.19,3095.41,51944.388,1641722399999,161148717.43200,69617,24423.539,75791769.63481,0
1641722400000,3095.12,3109.81,3082.16,3105.29,47127.506,1641725999999,145869349.71416,65975,24878.472,77016811.91327,0
1641726000000,3105.30,3132.00,3104.97,3126.82,44957.865,1641729599999,140274584.15031,63005,23039.673,71895492.57350,0
1641729600000,3126.82,3133.00,3103.00,3107.98,42897.912,1641733199999,133542155.60801,64347,20024.654,62342193.61274,0
1641733200000,3107.99,3127.73,3085.00,3085.14,63234.198,1641736799999,196225412.36787,77615,29592.120,91906150.68674,0
1641736800000,3085.14,3117.98,3085.00,3096.75,47115.108,1641740399999,146024845.98442,64987,24990.630,77464050.52516,0
1641740400000,3096.75,3102.98,3072.81,3096.81,71446.341,1641743999999,220670262.11218,89240,34870.306,107720129.32982,0
1641744000000,3096.84,3159.87,3090.63,3158.57,87075.333,1641747599999,272100091.40517,105753,51674.682,161534912.30900,0
1641747600000,3158.57,3175.70,3146.31,3164.69,96781.448,1641751199999,305960539.66532,112048,48809.394,154338007.31803,0
1641751200000,3164.69,3178.00,3161.73,3166.71,44443.348,1641754799999,140867888.46753,59356,22244.426,70518369.27498,0
1641754800000,3166.67,3208.10,3161.20,3201.08,82548.867,1641758399999,263473586.69409,98654,44321.494,141445225.74646,0
1641758400000,3201.09,3209.40,3190.11,3193.06,37683.919,1641761999999,120583452.42304,56201,16987.695,54368275.03030,0
1641762000000,3193.07,3202.00,3182.00,3187.14,25443.822,1641765599999,81259053.91709,47626,13188.288,42129892.44374,0
1641765600000,3187.14,3197.73,3171.06,3177.19,27321.098,1641769199999,86951150.60446,49714,11231.934,35759839.89337,0
1641769200000,3177.19,3182.90,3142.61,3150.00,66367.347,1641772799999,209638377.14964,76915,32119.696,101464756.80304,0
1641772800000,3149.99,3168.70,3132.50,3135.26,60330.223,1641776399999,190052870.21123,80378,28917.756,91137900.29499,0
1641776400000,3135.25,3150.64,3125.88,3149.25,43137.982,1641779999999,135416787.57759,55765,22122.723,69465819.10689,0
1641780000000,3149.25,3157.99,3139.42,3151.99,32740.533,1641783599999,103141920.49988,46011,16592.184,52281542.54566,0
1641783600000,3152.00,3156.11,3145.73,3153.10,18464.318,1641787199999,58172532.11954,31974,8608.808,27127165.15144,0
1641787200000,3153.00,3179.16,3149.95,3173.01,41654.344,1641790799999,131992977.86611,54588,24641.057,78077179.39269,0
1641790800000,3173.02,3178.46,3165.14,3171.71,26574.286,1641794399999,84274570.25332,44604,13187.882,41826280.35338,0
1641794400000,3171.70,3173.11,3153.90,3160.49,35986.579,1641797999999,113737895.10001,46748,15914.589,50309680.31304,0
1641798000000,3160.49,3173.10,3152.64,3161.76,30093.465,1641801599999,95175225.79552,45545,14474.502,45792104.10692,0
1641801600000,3161.76,3168.07,3136.17,3143.24,51063.413,1641805199999,160729378.40906,61165,20411.564,64254861.12920,0
1641805200000,3143.24,3157.34,3138.60,3145.10,31465.661,1641808799999,99074044.10749,46055,16158.753,50883161.89023,0
1641808800000,3145.09,3166.99,3136.28,3137.22,47295.476,1641812399999,149027355.26013,59483,21451.621,67620351.29456,0
1641812400000,3137.22,3138.69,3092.00,3104.20,127450.271,1641815999999,396403804.06437,129078,62198.218,193443547.13880,0
1641816000000,3104.20,3110.00,3027.92,3030.08,136467.607,1641819599999,418612908.25083,164329,62859.750,192845137.79105,0
1641819600000,3030.07,3046.49,3010.00,3019.51,141627.323,1641823199999,428790521.83067,151467,73726.526,223259850.21294,0
1641823200000,3019.74,3043.79,2924.78,3016.94,543770.936,1641826799999,1620810276.59710,522957,266167.223,793758952.13492,0
1641826800000,3016.93,3031.60,2980.00,3004.19,185631.824,1641830399999,557864281.25545,198928,92534.302,278158328.78745,0
1641830400000,3004.19,3101.45,2995.00,3074.67,189648.713,1641833999999,580004729.66841,198992,102316.783,312794062.97781,0
1641834000000,3074.66,3082.94,2965.01,3010.45,244569.406,1641837599999,736689235.42331,259018,114732.683,345423110.00484,0
1641837600000,3010.45,3060.00,3001.25,3041.59,98542.542,1641841199999,298527441.45741,114530,52815.217,160052220.84167,0
1641841200000,3041.59,3055.77,3018.42,3028.85,54985.527,1641844799999,167047182.85743,75853,26551.011,80703550.72935,0
1641844800000,3028.90,3087.55,3017.81,3082.50,72281.719,1641848399999,220251795.49838,87600,39402.483,120104814.34954,0
1641848400000,3082.03,3095.95,3068.10,3073.62,52722.167,1641851999999,162432008.20350,74904,24898.271,76726703.61149,0
1641852000000,3073.62,3083.66,3055.10,3061.68,26443.489,1641855599999,81178215.55343,42160,12944.756,39752055.02265,0
1641855600000,3061.68,3086.21,3053.01,3081.31,29346.761,1641859199999,90157125.34316,46246,15354.410,47169587.45346,0
1641859200000,3081.25,3086.00,3052.92,3053.56,38368.178,1641862799999,117695655.39785,55694,16941.787,51981717.64829,0
1641862800000,3053.56,3090.22,3050.58,3090.22,44449.839,1641866399999,136596943.63207,53076,25674.385,78910155.05060,0
1641866400000,3090.21,3127.74,3084.69,3114.48,64098.407,1641869999999,199354475.63371,86929,33368.752,103756462.16028,0
1641870000000,3114.49,3121.13,3105.91,3118.04,29876.256,1641873599999,93007304.72049,48353,15320.010,47695923.63635,0
1641873600000,3118.04,3122.82,3104.01,3116.74,31561.458,1641877199999,98240220.51706,50392,15400.889,47942385.78493,0
1641877200000,3116.74,3117.77,3100.01,3109.33,25394.959,1641880799999,78927969.84248,43945,11918.770,37044020.84554,0
1641880800000,3109.34,3121.71,3095.95,3106.91,27270.603,1641884399999,84748503.86613,45859,12507.238,38882210.72362,0
1641884400000,3106.92,3135.00,3105.00,3127.55,34560.336,1641887999999,107710709.82390,55422,19958.941,62216144.77894,0
1641888000000,3127.56,3145.79,3103.06,3106.52,85180.997,1641891599999,266114230.65821,97962,39953.390,124877659.24527,0
1641891600000,3106.52,3132.58,3096.07,3121.90,59604.154,1641895199999,185564631.55725,65548,30609.786,95314602.49381,0
1641895200000,3121.98,3131.42,3087.46,3093.12,65201.926,1641898799999,202636206.58863,73677,27305.644,84882311.56206,0
1641898800000,3093.13,3119.01,3091.08,3108.91,48302.424,1641902399999,150054010.19619,65087,26402.449,82018967.31127,0
1641902400000,3108.90,3134.20,3102.83,3119.91,52111.353,1641905999999,162774708.62817,69422,27839.431,86971513.03342,0
1641906000000,3119.91,3130.00,3105.27,3111.90,46126.282,1641909599999,143764579.28443,66186,22772.909,70987916.92694,0
1641909600000,3111.89,3120.66,3073.51,3113.59,134415.378,1641913199999,416727857.57477,132888,65467.013,203004632.04360,0
1641913200000,3113.59,3157.64,3108.55,3132.05,132884.748,1641916799999,416208423.70367,150247,69120.029,216538796.72486,0
1641916800000,3132.04,3236.00,3128.00,3218.00,224427.703,1641920399999,716779292.98952,235150,122069.689,389689797.23112,0
1641920400000,3218.00,3262.66,3200.00,3230.30,174395.208,1641923999999,563087217.11810,183075,85731.285,276862662.63612,0
1641924000000,3230.09,3248.29,3218.00,3231.29,68544.740,1641927599999,221754341.26818,76548,32830.857,106237781.52022,0
1641927600000,3231.29,3243.37,3214.90,3234.80,47292.555,1641931199999,152714324.25100,59622,24908.669,80453188.12283,0
1641931200000,3234.81,3247.18,3231.02,3238.43,31093.114,1641934799999,100688264.16579,54367,15537.549,50323964.54642,0
1641934800000,3238.43,3241.32,3224.03,3228.77,20979.353,1641938399999,67789343.83187,37437,9694.783,31329610.84236,0
1641938400000,3228.78,3235.74,3220.83,3229.88,16443.820,1641941999999,53093862.52692,37572,7346.784,23725132.00275,0
1641942000000,3229.89,3245.93,3226.90,3236.86,30919.955,1641945599999,100118914.75738,49924,14895.970,48232050.73970,0
1641945600000,3236.86,3257.27,3222.00,3231.28,50401.705,1641949199999,163342034.74701,74167,26742.384,86690278.79860,0
1641949200000,3231.29,3238.81,3222.93,3229.50,23877.917,1641952799999,77168155.38666,42797,11208.612,36235735.31895,0
1641952800000,3229.51,3236.21,3214.97,3227.22,24306.907,1641956399999,78418468.13905,43053,10805.589,34870684.49677,0
1641956400000,3227.21,3238.00,3223.00,3232.98,19329.868,1641959999999,62476157.21569,35549,10572.375,34172248.16380,0
1641960000000,3232.99,3242.29,3218.00,3226.51,24004.587,1641963599999,77480633.91527,40735,12326.215,39791475.35034,0
1641963600000,3226.51,3232.54,3220.00,3228.59,18321.253,1641967199999,59139816.03336,36153,9198.108,29695439.52802,0
1641967200000,3228.60,3260.79,3224.12,3234.08,51234.472,1641970799999,166078536.07220,69247,27010.294,87568263.15819,0
1641970800000,3234.09,3238.17,3203.85,3216.14,63484.857,1641974399999,204157738.31365,77540,26243.292,84400051.45963,0
1641974400000,3216.01,3238.62,3213.26,3229.75,39431.918,1641977999999,127235774.41954,59414,21069.684,67989175.95247,0
1641978000000,3229.76,3277.00,3227.02,3259.08,83360.971,1641981599999,271235896.92876,105072,44789.121,145751386.67878,0
1641981600000,3259.08,3268.09,3242.96,3246.39,41619.026,1641985199999,135491822.50629,65301,19108.239,62220595.53250,0
1641985200000,3246.39,3295.00,3237.11,3269.98,103084.654,1641988799999,337231342.26966,125352,56768.822,185724687.44810,0
1641988800000,3269.98,3323.57,3266.60,3314.00,132118.232,1641992399999,435684537.30920,163006,70436.336,232274478.79646,0
1641992400000,3313.99,3375.36,3297.03,3366.99,193842.000,1641995999999,647684407.93214,213891,105376.544,352220797.73788,0
1641996000000,3366.99,3381.70,3347.17,3372.07,115359.390,1641999599999,387876853.03029,128117,59269.862,199361950.13126,0
1641999600000,3372.08,3384.25,3348.15,3360.27,87364.776,1642003199999,293994953.79585,110942,39910.582,134346870.59796,0
1642003200000,3360.28,3370.70,3334.40,3368.20,76460.524,1642006799999,256602296.71231,98337,38691.792,129894902.19777,0
1642006800000,3368.20,3386.50,3357.00,3378.58,52492.426,1642010399999,177079830.80734,68162,29499.329,99551392.35002,0
1642010400000,3378.71,3392.00,3364.02,3370.77,48591.012,1642013999999,164051582.78131,67320,23541.415,79511551.31429,0
1642014000000,3370.77,3382.83,3360.00,3379.77,30834.656,1642017599999,103934616.54146,47586,15278.118,51513887.59476,0
1642017600000,3379.77,3392.00,3365.00,3380.81,36934.903,1642021199999,124808156.90666,52493,19344.572,65385675.54846,0
1642021200000,3380.82,3411.00,3363.68,3364.70,66892.358,1642024799999,226471657.34110,90650,34087.906,115487580.66808,0
1642024800000,3364.70,3378.76,3360.39,3361.17,22984.144,1642028399999,77426189.41750,42029,11051.581,37234224.29340,0
1642028400000,3361.17,3377.14,3355.00,3369.93,29122.093,1642031999999,98028371.40721,44537,14773.318,49737934.53436,0
1642032000000,3369.92,3382.87,3346.70,3352.36,50070.267,1642035599999,168603347.61797,57182,23771.545,80074948.63185,0
1642035600000,3352.36,3361.20,3330.00,3332.72,45961.346,1642039199999,153663001.44945,57645,21814.996,72953878.26217,0
1642039200000,3332.72,3346.00,3330.00,3334.39,22879.192,1642042799999,76369031.39536,37234,11837.507,39519586.86307,0
1642042800000,3334.39,3340.00,3313.95,3336.98,42557.020,1642046399999,141499448.21582,57286,19754.562,65684958.70750,0
1642046400000,3336.98,3351.99,3333.39,3335.54,33723.481,1642049999999,112706933.21699,46338,16815.739,56199634.40084,0
1642050000000,3335.53,3342.00,3321.87,3335.55,36864.019,1642053599999,122833375.60166,42897,16697.762,55647228.56234,0
1642053600000,3335.53,3343.08,3333.00,3339.17,16910.938,1642057199999,56448698.81416,33695,8473.444,28289023.94058,0
1642057200000,3339.16,3346.93,3330.11,3339.71,20760.655,1642060799999,69316065.63089,35790,9452.873,31565322.12082,0
1642060800000,3339.70,3356.08,3335.36,3355.44,29605.610,1642064399999,99130117.91522,48789,16716.000,55975037.88764,0
1642064400000,3355.44,3373.60,3345.83,3360.48,42185.008,1642067999999,141767364.60194,60716,21827.612,73368432.82700,0
1642068000000,3360.53,3377.56,3353.14,3354.54,40895.651,1642071599999,137635456.66405,57473,18568.725,62509772.93226,0
1642071600000,3354.32,3358.11,3327.97,3332.38,58416.121,1642075199999,195074352.01633,75574,25381.866,84770159.66517,0
1642075200000,3332.37,3366.56,3330.89,3365.57,40427.373,1642078799999,135476658.86155,60637,23611.370,79131962.43807,0
1642078800000,3365.66,3375.75,3350.32,3370.64,48781.757,1642082399999,164109148.69720,70045,24247.888,81582713.76339,0
1642082400000,3370.64,3408.89,3362.00,3384.35,106309.010,1642085999999,359733797.25017,138349,54621.588,184848229.13701,0
1642086000000,3384.36,3389.60,3271.03,3300.21,244208.976,1642089599999,808968917.34628,264563,114145.666,377934969.05507,0
1642089600000,3300.20,3318.00,3285.30,3300.47,90993.924,1642093199999,300568758.74194,109184,46531.727,153749588.93297,0
1642093200000,3300.47,3304.00,3246.60,3280.86,116228.276,1642096799999,380231676.68030,148111,57440.184,187901421.88393,0
1642096800000,3280.86,3295.62,3265.47,3270.47,49044.210,1642100399999,160989033.61706,67074,23382.276,76783015.11217,0
1642100400000,3270.47,3291.24,3248.26,3270.63,60566.165,1642103999999,197924399.54200,79928,30947.880,101177342.67385,0
1642104000000,3270.62,3275.00,3230.97,3273.85,89712.020,1642107599999,291578862.90690,95989,46350.365,150679504.31695,0
1642107600000,3273.85,3278.77,3264.29,3269.62,24971.874,1642111199999,81672298.36140,42247,12251.938,40075843.57832,0
1642111200000,3269.63,3276.14,3244.00,3246.30,25365.381,1642114799999,82616641.94779,40712,9281.069,30233317.15740,0
1642114800000,3246.29,3263.63,3232.88,3240.36,36834.790,1642118399999,119723124.84270,48081,17455.989,56757145.49808,0
1642118400000,3240.32,3268.99,3222.00,3267.47,70818.700,1642121999999,229778473.79131,74783,37162.920,120637157.17911,0
1642122000000,3267.48,3268.59,3250.56,3257.25,25693.904,1642125599999,83756500.79060,41413,12018.566,39186017.75971,0
1642125600000,3257.26,3274.25,3244.86,3271.48,33364.026,1642129199999,108819990.68194,45975,18609.599,60717696.67793,0
1642129200000,3271.48,3273.12,3260.36,3265.68,17913.473,1642132799999,58479710.72247,30527,7853.456,25639026.37022,0
1642132800000,3265.67,3283.91,3265.60,3270.74,32132.682,1642136399999,105234608.01047,42072,15279.563,50046899.16720,0
1642136400000,3270.74,3305.85,3268.87,3303.95,38660.007,1642139999999,127053762.19176,54277,22199.047,72980915.05460,0
1642140000000,3303.96,3312.25,3291.26,3291.26,37459.759,1642143599999,123684026.33496,54101,17257.524,56996599.32333,0
1642143600000,3291.26,3294.05,3262.98,3267.55,45817.081,1642147199999,150211438.19808,54463,19584.839,64222024.90564,0
1642147200000,3267.55,3269.32,3238.77,3255.68,67977.706,1642150799999,221030754.15553,80494,32130.326,104473034.50091,0
1642150800000,3255.67,3273.37,3250.00,3261.33,33030.610,1642154399999,107784703.58048,51310,17250.876,56297848.42398,0
1642154400000,3261.34,3267.56,3214.70,3222.69,68466.820,1642157999999,221918830.54211,89437,28730.725,93139218.62362,0
1642158000000,3222.85,3223.23,3190.41,3200.77,108701.442,1642161599999,348529628.84755,129237,51320.439,164593776.87120,0
1642161600000,3200.77,3228.54,3181.20,3210.31,88804.741,1642165199999,285058809.67988,111589,44731.643,143632078.72684,0
1642165200000,3210.29,3228.88,3201.81,3208.33,49966.391,1642168799999,160706034.65664,68379,23747.713,76398188.74970,0
1642168800000,3208.33,3284.17,3202.01,3275.33,126967.438,1642172399999,411758665.30233,141155,71230.597,231035068.81847,0
1642172400000,3275.24,3299.89,3258.29,3276.93,111617.499,1642175999999,365900210.99528,130732,54652.466,179226740.53275,0
1642176000000,3276.93,3296.01,3257.28,3293.40,67128.169,1642179599999,219960696.95086,78724,35999.772,117996231.18498,0
1642179600000,3293.41,3307.50,3273.31,3278.23,58010.732,1642183199999,190669134.27470,70925,27211.031,89461671.94691,0
1642183200000,3278.24,3294.00,3270.12,3290.69,35378.235,1642186799999,116052925.66801,52426,19692.226,64611322.48730,0
1642186800000,3290.69,3327.76,3290.35,3306.76,58526.383,1642190399999,193626110.17317,74987,33443.345,110669576.87956,0
1642190400000,3306.75,3316.86,3296.70,3301.70,28533.776,1642193999999,94293774.35741,45198,12229.132,40416146.88465,0
1642194000000,3301.71,3342.63,3300.78,3329.67,37426.106,1642197599999,124258510.76137,59391,22988.462,76324877.31639,0
1642197600000,3329.67,3331.76,3311.39,3311.55,28845.381,1642201199999,95824223.28203,45539,14946.931,49657912.77277,0
1642201200000,3311.56,3316.94,3291.45,3305.60,38553.206,1642204799999,127362899.47952,50811,18539.247,61237036.93192,0
1642204800000,3305.61,3323.60,3300.73,3313.48,28167.027,1642208399999,93300660.68802,48735,14316.081,47427596.01239,0
1642208400000,3313.48,3317.00,3294.10,3302.04,16405.541,1642211999999,54198422.81395,33171,6963.688,23011838.12736,0
1642212000000,3301.97,3314.56,3296.09,3314.56,20494.938,1642215599999,67798448.99490,33996,11455.128,37897990.96347,0
1642215600000,3314.55,3321.00,3302.50,3306.19,24445.796,1642219199999,81021894.97080,35499,12545.035,41588318.68521,0
1642219200000,3306.19,3308.01,3292.35,3303.73,29640.854,1642222799999,97849408.92728,47452,13889.157,45859789.34990,0
1642222800000,3303.73,3315.97,3297.09,3307.33,17774.471,1642226399999,58805353.54891,37036,10163.579,33629857.86241,0
1642226400000,3307.33,3320.00,3302.01,3317.41,17234.577,1642229999999,57086541.96818,38250,9694.036,32114062.39963,0
1642230000000,3317.41,3318.38,3304.01,3313.48,15017.709,1642233599999,49712833.75346,32594,7799.225,25819261.85118,0
1642233600000,3313.49,3324.04,3308.08,3310.75,26230.438,1642237199999,86979564.33485,44261,13098.107,43441629.27604,0
1642237200000,3310.75,3332.88,3309.00,3329.61,29988.356,1642240799999,99559371.80081,42767,16946.074,56269550.84979,0
1642240800000,3329.61,3338.10,3321.48,3322.07,28270.857,1642244399999,94115581.02777,49180,14128.975,47042217.65109,0
1642244400000,3322.06,3323.75,3311.96,3317.01,19933.583,1642247999999,66146623.68311,41166,8587.708,28499701.42924,0
1642248000000,3317.01,3318.80,3257.59,3280.73,95104.023,1642251599999,312307686.60237,108252,39173.861,128589586.33419,0
1642251600000,3280.74,3308.49,3271.70,3301.47,67109.607,1642255199999,220959372.97941,124485,35677.106,117477321.57255,0
1642255200000,3301.38,3357.86,3291.62,3338.46,94751.377,1642258799999,315227985.81344,208317,53859.218,179203545.37920,0
1642258800000,3338.45,3368.89,3331.40,3360.56,63859.949,1642262399999,213946834.15876,97311,34374.799,115208418.88715,0
1642262400000,3360.55,3372.00,3351.02,3357.38,44850.546,1642265999999,150699679.39529,68359,22022.345,74014017.03832,0
1642266000000,3357.37,3360.00,3346.00,3349.30,24896.474,1642269599999,83471537.72810,47406,11936.200,40027341.53298,0
1642269600000,3349.31,3349.31,3340.00,3342.02,19749.179,1642273199999,66058310.67177,40549,9962.064,33324645.88364,0
1642273200000,3342.02,3349.60,3338.00,3348.31,13888.361,1642276799999,46436726.18802,31732,7061.082,23613225.69834,0
1642276800000,3348.31,3369.00,3348.31,3350.13,32243.578,1642280399999,108291775.06241,56884,16399.354,55084388.67283,0
1642280400000,3350.13,3351.23,3325.00,3331.81,35161.369,1642283999999,117376692.68940,49950,13816.990,46123288.21006,0
1642284000000,3331.81,3339.36,3325.97,3335.36,16345.323,1642287599999,54470840.59560,37795,7279.801,24265023.34961,0
1642287600000,3335.36,3342.34,3321.45,3324.05,27456.200,1642291199999,91499752.77980,44328,12159.416,40538813.70649,0
1642291200000,3324.06,3332.27,3313.82,3329.90,26193.586,1642294799999,87068554.03584,42061,13794.424,45866815.18572,0
1642294800000,3329.90,3335.05,3318.64,3319.11,15277.809,1642298399999,50821253.52347,30058,6921.583,23027320.78872,0
1642298400000,3319.12,3324.90,3293.26,3302.73,32422.811,1642301999999,107290411.37727,51317,12304.834,40732073.41774,0
1642302000000,3302.72,3318.72,3298.00,3312.43,24193.035,1642305599999,80044604.21646,38899,14677.490,48563944.53130,0
1642305600000,3312.44,3320.45,3306.53,3316.47,19436.832,1642309199999,64443198.47118,36503,9780.284,32433547.40282,0
1642309200000,3316.47,3321.78,3305.11,3305.11,14068.193,1642312799999,46627573.69631,31333,6243.199,20699636.06130,0
1642312800000,3305.12,3336.59,3303.21,3333.13,29019.214,1642316399999,96393553.21944,50283,17916.879,59519589.01387,0
1642316400000,3333.13,3338.36,3327.11,3330.81,21324.270,1642319999999,71074606.22751,42515,12281.767,40938507.89081,0
1642320000000,3330.69,3336.00,3309.56,3310.72,28677.943,1642323599999,95288065.05770,44296,12827.929,42622662.01112,0
1642323600000,3310.72,3322.11,3307.52,3318.13,27632.956,1642327199999,91644516.25035,44097,14129.907,46865794.84146,0
1642327200000,3318.12,3332.65,3302.45,3303.86,32617.431,1642330799999,108299562.59927,54082,15481.263,51433378.98427,0
1642330800000,3303.87,3317.80,3283.64,3310.40,65876.527,1642334399999,217405616.37405,85915,32951.448,108765328.85330,0
1642334400000,3310.41,3344.65,3310.40,3330.48,48135.167,1642337999999,160236341.86236,71587,27308.946,90917238.99088,0
1642338000000,3330.47,3343.98,3269.01,3338.73,129469.325,1642341599999,427803352.74499,165491,63340.919,209334085.87364,0
1642341600000,3338.74,3362.30,3326.76,3350.12,98146.539,1642345199999,328488983.69598,131444,51371.688,171968515.97588,0
1642345200000,3350.12,3359.92,3340.01,3351.87,35649.673,1642348799999,119369983.52176,61546,19569.241,65537225.49821,0
1642348800000,3351.92,3394.62,3343.34,3370.05,76431.849,1642352399999,257828457.80740,127995,44285.043,149400830.80643,0
1642352400000,3370.14,3374.41,3343.17,3344.68,37292.040,1642355999999,125177737.82382,59792,15246.864,51192688.68558,0
1642356000000,3344.68,3352.94,3342.27,3345.74,22485.182,1642359599999,75265790.12369,45514,12440.057,41645300.39830,0
1642359600000,3345.74,3348.23,3311.17,3319.25,45132.381,1642363199999,150201155.79957,66301,18850.974,62722472.91297,0
1642363200000,3319.24,3335.00,3308.47,3331.31,35050.723,1642366799999,116461324.68568,49787,18579.983,61751167.93310,0
1642366800000,3331.32,3335.42,3324.64,3328.10,16537.624,1642370399999,55064301.67656,27234,7590.239,25273881.92912,0
1642370400000,3328.11,3351.60,3326.47,3346.93,21909.862,1642373999999,73231314.23666,39858,12683.610,42392727.25777,0
1642374000000,3346.92,3361.02,3343.85,3345.49,31960.829,1642377599999,107157015.00180,45756,14985.169,50252522.03247,0
1642377600000,3345.50,3355.30,3323.30,3324.38,50740.504,1642381199999,169328322.35783,62238,24572.234,82009720.03587,0
1642381200000,3324.34,3329.80,3312.00,3317.89,32864.213,1642384799999,109098345.15538,48506,17141.798,56912373.78257,0
1642384800000,3317.89,3325.47,3309.48,3324.00,33072.912,1642388399999,109692584.50321,53143,19374.904,64264611.37325,0
1642388400000,3324.01,3328.01,3252.00,3256.05,98561.433,1642391999999,324294323.60685,111481,37660.278,123982595.24947,0
1642392000000,3256.06,3272.42,3246.76,3252.59,68785.343,1642395599999,224413542.81287,93334,35846.945,116971078.27092,0
1642395600000,3252.59,3266.64,3235.11,3264.30,71727.040,1642399199999,233012391.10825,91079,38556.256,125281582.52188,0
1642399200000,3264.30,3281.52,3261.55,3272.06,41738.505,1642402799999,136624689.96800,64610,21322.114,69790216.42875,0
1642402800000,3272.04,3298.36,3269.10,3269.87,49409.334,1642406399999,162290198.73978,70671,26282.752,86357885.67633,0
1642406400000,3269.87,3276.82,3249.85,3270.16,64894.463,1642409999999,211775460.66065,81084,32836.126,107173689.58957,0
1642410000000,3270.15,3280.51,3261.25,3271.41,41402.393,1642413599999,135407960.74060,52483,22339.527,73067250.26085,0
1642413600000,3271.42,3276.80,3252.46,3271.42,43903.847,1642417199999,143341393.17576,57168,21574.200,70454217.55445,0
1642417200000,3271.42,3277.00,3252.32,3254.32,38304.572,1642420799999,125040181.42756,54079,18116.459,59141868.70198,0
1642420800000,3254.32,3278.48,3232.00,3258.38,96430.699,1642424399999,314079120.57856,124517,48363.194,157558404.81177,0
1642424400000,3258.37,3273.28,3254.39,3266.02,34931.693,1642427999999,114003462.72567,54551,18722.041,61107504.64304,0
1642428000000,3266.02,3273.60,3247.23,3254.05,47469.021,1642431599999,154784263.36888,62806,22120.767,72150854.84450,0
1642431600000,3254.06,3256.11,3215.00,3235.35,89315.395,1642435199999,289033447.03160,116877,43832.105,141873785.69453,0
1642435200000,3235.41,3245.00,3206.00,3226.94,97907.323,1642438799999,315735132.11900,121117,48514.916,156492103.74144,0
1642438800000,3226.94,3230.19,3191.00,3205.87,91399.856,1642442399999,293250495.00536,106995,41546.047,133332377.39176,0
1642442400000,3205.88,3215.32,3179.19,3214.79,80818.009,1642445999999,258128202.77459,102093,43320.660,138427850.32979,0
1642446000000,3214.80,3224.30,3210.79,3217.14,30791.459,1642449599999,99087047.47768,48987,14582.650,46933578.55898,0
1642449600000,3217.22,3223.91,3206.21,3207.21,25743.515,1642453199999,82750518.79787,38882,11775.920,37861701.56847,0
1642453200000,3207.21,3209.49,3150.01,3164.16,78955.327,1642456799999,250413369.12236,112171,35877.746,113735127.55036,0
1642456800000,3164.08,3216.25,3139.37,3192.00,88964.543,1642460399999,282743705.39756,115977,46822.051,148777989.50807,0
1642460400000,3192.00,3219.56,3190.58,3208.61,42007.535,1642463999999,134748317.84664,61081,22547.176,72320799.16664,0
1642464000000,3208.60,3234.00,3204.00,3227.39,57566.599,1642467599999,185513353.18848,72138,30555.950,98488609.45319,0
1642467600000,3227.37,3243.95,3216.95,3222.18,47694.836,1642471199999,153998446.32854,53434,23280.324,75185168.35342,0
1642471200000,3222.23,3223.36,3208.49,3217.20,30771.460,1642474799999,98876978.53304,46848,14797.973,47554783.36510,0
1642474800000,3217.21,3217.93,3173.98,3180.50,66697.301,1642478399999,212810549.21525,79274,27774.907,88594616.31991,0
1642478400000,3180.49,3186.54,3161.28,3173.99,53255.337,1642481999999,168995689.00398,72331,27189.646,86303335.93177,0
1642482000000,3173.99,3181.14,3162.05,3172.03,32806.134,1642485599999,104100253.47626,44412,15534.805,49308971.91955,0
1642485600000,3172.03,3204.58,3172.02,3199.22,41781.766,1642489199999,133353279.54555,57245,23767.177,75853570.03983,0
1642489200000,3199.22,3203.93,3180.10,3185.69,45123.585,1642492799999,143852342.87910,51993,20515.728,65386419.79566,0
1642492800000,3185.70,3186.31,3146.99,3155.36,79656.029,1642496399999,251925215.96360,102759,37331.829,118072182.45248,0
1642496400000,3155.39,3173.50,3125.00,3164.20,134293.837,1642499999999,423354144.64350,147687,69345.963,218677513.40886,0
1642500000000,3164.20,3191.90,3155.09,3173.89,57099.196,1642503599999,181312406.02265,62504,31153.107,98943083.05667,0
1642503600000,3173.91,3174.77,3152.82,3170.14,49107.691,1642507199999,155354462.26095,58052,25218.184,79784992.71225,0
1642507200000,3170.12,3180.81,3146.30,3161.98,68147.586,1642510799999,215298155.51505,70541,33686.976,106411000.75441,0
1642510800000,3161.99,3165.15,3107.90,3138.00,122160.470,1642514399999,382407917.55194,126635,59000.760,184690358.65415,0
1642514400000,3137.99,3143.39,3099.26,3118.38,126992.039,1642517999999,395643040.26585,133639,62128.089,193618637.11595,0
1642518000000,3118.38,3144.22,3112.18,3115.47,98788.889,1642521599999,309197359.32658,98396,49123.778,153782978.52962,0
1642521600000,3115.47,3139.42,3101.00,3130.48,70929.839,1642525199999,221257224.59063,85438,36054.367,112491998.40017,0
1642525200000,3130.48,3132.36,3101.75,3103.04,60593.765,1642528799999,188670806.82300,67523,28709.048,89402905.40998,0
1642528800000,3103.04,3112.00,3080.50,3106.51,85606.954,1642532399999,265051713.42134,106156,42509.018,131658263.94376,0
1642532400000,3106.51,3132.81,3103.37,3126.57,41015.683,1642535999999,127884430.10057,68144,22951.585,71588679.84272,0
1642536000000,3126.57,3131.28,3099.89,3123.17,43760.643,1642539599999,136264637.07360,66611,19230.247,59896594.49287,0
1642539600000,3123.16,3169.00,3117.36,3161.98,82136.119,1642543199999,258690106.39527,113458,47406.688,149279737.39549,0
1642543200000,3161.98,3193.35,3154.04,3178.56,54248.056,1642546799999,172157295.81587,77326,28356.396,90010724.19829,0
1642546800000,3178.56,3181.37,3156.95,3159.32,39210.853,1642550399999,124187707.20585,56312,16732.114,52997353.10891,0
1642550400000,3159.31,3169.90,3142.14,3152.14,55284.219,1642553999999,174502135.08618,64600,26844.140,84754439.79944,0
1642554000000,3152.13,3173.79,3152.12,3170.20,34832.110,1642557599999,110258347.82315,47500,19525.854,61803245.06293,0
1642557600000,3170.20,3174.60,3150.50,3157.14,31022.445,1642561199999,98044447.63637,45814,13125.895,41495872.05023,0
1642561200000,3157.14,3157.73,3085.09,3097.24,137383.702,1642564799999,427593876.80214,163821,61240.859,190586676.97123,0
1642564800000,3097.25,3112.81,3095.47,3099.56,58880.511,1642568399999,182699111.27194,69102,32593.979,101142497.79935,0
1642568400000,3099.50,3112.11,3095.85,3103.40,30409.475,1642571999999,94401674.46208,44222,15203.390,47201859.31517,0
1642572000000,3103.41,3108.88,3086.65,3098.35,39037.563,1642575599999,121079915.86484,56413,19084.466,59202838.85610,0
1642575600000,3098.36,3098.36,3046.00,3059.85,127575.447,1642579199999,390880378.67519,165766,56579.075,173348744.16421,0
1642579200000,3059.85,3068.99,3045.00,3062.31,66455.986,1642582799999,203194852.93186,93166,33933.305,103786822.61197,0
1642582800000,3062.36,3092.32,3057.97,3084.49,73787.898,1642586399999,227033793.45928,92962,42523.621,130834511.77835,0
1642586400000,3084.50,3086.84,3049.70,3076.76,69781.941,1642589999999,214126409.71032,92488,30881.465,94767848.80745,0
1642590000000,3076.94,3129.61,3074.47,3115.96,142062.603,1642593599999,441447535.61761,158473,79086.441,245722407.14422,0
1642593600000,3115.96,3133.00,3112.00,3118.50,71776.816,1642597199999,224053741.16116,92088,38024.208,118722265.01446,0
1642597200000,3118.56,3142.84,3115.27,3122.10,67519.096,1642600799999,211131654.91116,86958,32810.248,102623584.93532,0
1642600800000,3122.10,3160.00,3109.00,3156.83,105290.664,1642604399999,330384612.50040,125261,56933.621,178693665.27869,0
1642604400000,3156.85,3159.94,3112.89,3122.00,87406.348,1642607999999,273858555.22750,112007,38683.478,121164933.01276,0
1642608000000,3122.00,3131.09,3079.26,3098.89,122005.214,1642611599999,378031346.20973,141348,55283.451,171312441.13488,0
1642611600000,3098.89,3159.27,3098.15,3150.43,108135.175,1642615199999,338762011.34662,132167,62393.839,195547190.48778,0
1642615200000,3150.44,3157.00,3125.57,3135.12,43002.906,1642618799999,134984759.37450,78008,21008.646,65952587.59130,0
1642618800000,3135.11,3140.95,3115.00,3127.44,40299.717,1642622399999,125951788.21611,63084,19184.410,59967684.25553,0
1642622400000,3127.45,3137.17,3102.08,3107.25,48165.713,1642625999999,150101692.85824,73135,22553.271,70304138.66997,0
1642626000000,3107.26,3124.93,3107.26,3111.85,30210.534,1642629599999,94204355.53882,49477,16346.339,50970321.29757,0
1642629600000,3111.85,3128.76,3103.50,3126.10,26302.720,1642633199999,82040932.37429,42987,14153.411,44153146.81545,0
1642633200000,3126.09,3126.47,3080.36,3082.81,51888.279,1642636799999,160871935.12413,63432,19918.203,61752699.75012,0
1642636800000,3082.80,3121.03,3082.21,3112.11,50099.891,1642640399999,155540314.70954,69364,27281.072,84696686.97604,0
1642640400000,3112.11,3119.50,3093.15,3112.37,32656.821,1642643999999,101398644.68152,56294,16539.986,51364542.60548,0
1642644000000,3112.50,3129.00,3112.49,3122.28,36498.352,1642647599999,113917865.30697,51097,19837.901,61913162.49991,0
1642647600000,3122.27,3130.15,3115.17,3124.33,24078.059,1642651199999,75198907.43449,38852,12697.416,39669870.49708,0
1642651200000,3124.34,3135.95,3120.04,3123.44,25513.860,1642654799999,79782505.65030,43477,13711.857,42885948.53025,0
1642654800000,3123.45,3130.99,3111.84,3126.90,28450.685,1642658399999,88790369.08543,41202,13425.888,41910479.02888,0
1642658400000,3126.90,3146.00,3126.00,3143.10,39125.084,1642661999999,122826720.15582,53072,21196.705,66542895.64116,0
1642662000000,3143.11,3153.24,3133.73,3138.01,41670.963,1642665599999,130929107.18105,59277,23080.954,72534104.47523,0
1642665600000,3138.01,3143.89,3121.37,3129.60,42659.193,1642669199999,133514271.75357,58586,21326.948,66757457.01459,0
1642669200000,3129.60,3148.01,3115.89,3143.32,52017.746,1642672799999,162884055.70288,66716,28016.050,87769125.56795,0
1642672800000,3143.40,3147.46,3133.00,3138.70,32797.754,1642676399999,103025406.00389,50458,14642.261,46000969.17115,0
1642676400000,3138.70,3154.10,3138.09,3150.87,39366.032,1642679999999,123823012.51799,56661,21209.322,66719363.76166,0
1642680000000,3150.87,3151.24,3126.60,3134.60,61617.495,1642683599999,193146910.43095,66595,28591.295,89629061.39924,0
1642683600000,3134.60,3182.93,3131.45,3180.61,103060.811,1642687199999,325851425.41942,112908,58972.966,186423459.04439,0
1642687200000,3180.62,3221.00,3180.61,3216.89,139916.765,1642690799999,447853940.40651,157984,76123.188,243698864.46313,0
1642690800000,3216.90,3271.64,3215.00,3260.67,186123.412,1642694399999,604233850.01928,178610,102198.562,331836748.92937,0
1642694400000,3260.67,3272.24,3237.78,3245.20,102982.469,1642697999999,335020773.38030,100244,51718.035,168276107.04066,0
1642698000000,3245.20,3249.92,3225.09,3231.88,53194.299,1642701599999,172258287.31457,62723,22242.324,72046469.76458,0
1642701600000,3231.89,3234.83,3203.56,3206.65,78317.913,1642705199999,252522603.13455,72458,36165.564,116657375.52898,0
1642705200000,3206.64,3243.63,3203.00,3214.53,80080.800,1642708799999,258160470.04265,80875,42957.744,138515389.34955,0
1642708800000,3214.55,3218.74,3183.00,3193.75,73023.820,1642712399999,233493525.59655,81663,32172.740,102861758.08704,0
1642712400000,3193.74,3196.29,3077.48,3078.74,173283.504,1642715999999,542583480.19860,202701,76276.256,238889190.29354,0
1642716000000,3078.74,3104.75,3019.93,3059.14,203100.495,1642719599999,622980929.89606,229539,100338.457,307987962.83791,0
1642719600000,3059.13,3059.94,2985.00,2999.92,181083.225,1642723199999,546272551.57561,215304,90446.706,272885479.69734,0
1642723200000,2999.92,3031.90,2970.00,3015.06,166528.007,1642726799999,499889269.14629,176631,83161.584,249670578.72192,0
1642726800000,3015.06,3017.93,2890.59,2898.74,226746.568,1642730399999,668397446.08745,240426,99039.259,292000553.51936,0
1642730400000,2898.74,2954.05,2880.57,2906.06,199657.322,1642733999999,582392945.02507,223532,99297.551,289796469.68626,0
1642734000000,2906.05,2916.50,2806.50,2836.04,323757.033,1642737599999,922853108.79004,304886,152447.724,434511362.18542,0
1642737600000,2836.04,2879.71,2833.55,2860.87,109132.899,1642741199999,312040478.66710,115281,54407.934,155570478.50788,0
1642741200000,2860.91,2875.25,2846.79,2856.93,82846.250,1642744799999,236984182.99174,89225,42115.996,120482772.33194,0
1642744800000,2856.92,2865.00,2832.64,2844.25,78959.563,1642748399999,225142428.34940,99065,37838.950,107917412.35463,0
1642748400000,2844.26,2893.67,2834.00,2879.82,99805.254,1642751999999,286027920.92837,116556,52563.584,150647710.07433,0
1642752000000,2879.81,2896.52,2874.41,2890.06,87226.102,1642755599999,251762921.28186,104038,44314.659,127931956.51627,0
1642755600000,2890.06,2891.55,2866.55,2867.35,61600.729,1642759199999,177290453.69981,76340,27940.120,80428254.73534,0
1642759200000,2867.36,2886.11,2861.17,2871.67,69606.630,1642762799999,199964788.80253,77515,36409.810,104611714.09368,0
1642762800000,2871.67,2876.86,2834.00,2847.33,95744.418,1642766399999,272852040.48683,118708,47857.668,136382575.61976,0
1642766400000,2847.32,2853.77,2726.35,2776.84,358525.251,1642769999999,997196976.80655,365496,168908.435,469815159.69147,0
1642770000000,2776.84,2814.17,2757.59,2796.29,188161.228,1642773599999,524295009.92215,194017,98322.546,274035158.80540,0
1642773600000,2796.29,2834.34,2763.19,2782.65,207159.441,1642777199999,579333269.20434,202373,101226.298,283166263.78874,0
1642777200000,2782.65,2852.50,2763.76,2830.14,235449.729,1642780799999,661766757.39582,242431,124706.500,350500400.69127,0
1642780800000,2830.14,2860.22,2789.29,2808.79,165771.048,1642784399999,468038074.42831,184627,79850.687,225552724.35397,0
1642784400000,2808.31,2814.00,2764.43,2778.86,102893.153,1642787999999,286688643.51457,131143,49076.270,136788719.55123,0
1642788000000,2778.75,2805.38,2752.55,2764.33,128374.177,1642791599999,356741943.77251,167148,64769.215,180089997.00253,0
1642791600000,2764.37,2788.58,2737.59,2740.36,89565.552,1642795199999,247779324.19488,123012,41770.693,115624295.70739,0
1642795200000,2740.35,2762.89,2700.00,2743.71,248211.010,1642798799999,677242361.41395,272723,127852.541,348988824.93571,0
1642798800000,2744.24,2759.06,2555.00,2606.86,440725.377,1642802399999,1161213751.22927,439914,190267.122,501332687.81540,0
1642802400000,2606.86,2648.02,2495.02,2545.00,364491.149,1642805999999,935491867.88086,433345,179152.136,459833636.49381,0
1642806000000,2545.14,2597.69,2460.00,2566.91,386336.469,1642809599999,983315161.44178,398597,197179.801,502380853.05826,0
1642809600000,2566.91,2625.60,2548.41,2590.68,223569.866,1642813199999,578991609.12989,267063,113193.300,293230914.55399,0
1642813200000,2590.29,2616.83,2578.02,2606.28,113906.372,1642816799999,295717975.83268,153846,60142.108,156191814.78492,0
1642816800000,2606.28,2608.86,2579.71,2592.20,91978.615,1642820399999,238555930.21891,117927,46328.937,120172093.81043,0
1642820400000,2592.21,2615.63,2538.00,2565.73,135735.861,1642823999999,349293315.89586,155622,66823.977,172085436.01141,0
1642824000000,2565.73,2575.00,2546.00,2554.31,84863.581,1642827599999,217551368.11126,114750,42097.168,107954064.33182,0
1642827600000,2554.46,2564.09,2482.29,2495.00,166733.996,1642831199999,420350166.38039,195849,77858.252,196411998.79154,0
1642831200000,2494.88,2532.75,2461.00,2506.20,227950.440,1642834799999,570231098.72238,259502,112606.996,281785483.55046,0
1642834800000,2506.20,2527.36,2422.76,2461.13,237023.634,1642838399999,587271119.57351,272668,108818.739,269852252.17946,0
1642838400000,2461.60,2504.49,2461.13,2468.13,133960.000,1642841999999,332809331.22812,160904,71497.993,177706849.64054,0
1642842000000,2467.95,2486.01,2367.85,2388.10,312482.076,1642845599999,757643015.18717,332693,147935.643,359113899.54642,0
1642845600000,2387.88,2468.83,2293.56,2449.17,636772.827,1642849199999,1515711959.68856,587576,320833.145,764340389.03223,0
1642849200000,2449.39,2479.03,2385.00,2430.11,197885.223,1642852799999,480408646.64834,232539,96314.922,233920163.43549,0
1642852800000,2430.17,2498.09,2421.76,2489.02,183688.669,1642856399999,451116480.60468,203019,97150.427,238717991.42607,0
1642856400000,2489.02,2518.48,2456.07,2466.00,169579.884,1642859999999,421478482.51634,189683,83873.367,208567949.00445,0
1642860000000,2466.00,2472.37,2415.32,2418.17,126100.773,1642863599999,308788517.25870,148657,59153.024,144948513.68764,0
1642863600000,2418.18,2430.80,2378.43,2385.72,194284.881,1642867199999,466616065.41712,205046,94595.205,227277076.03901,0
1642867200000,2385.72,2466.45,2360.81,2438.90,266149.518,1642870799999,644394616.15127,273528,140002.168,338969037.88357,0
1642870800000,2438.49,2450.80,2367.32,2378.98,182339.543,1642874399999,437738722.80725,205203,87717.298,210582472.62084,0
1642874400000,2378.98,2396.64,2321.06,2329.59,208495.749,1642877999999,491089349.83585,259313,106299.961,250513650.90797,0
1642878000000,2329.60,2375.13,2318.00,2335.92,154379.994,1642881599999,361843913.29223,190454,79629.399,186712118.67796,0
1642881600000,2336.15,2456.64,2316.72,2428.80,311526.324,1642885199999,748209945.23037,335188,155874.057,374253426.93644,0
1642885200000,2428.75,2470.72,2408.75,2444.02,119471.547,1642888799999,291184408.68031,140240,59631.167,145434526.64588,0
1642888800000,2444.40,2445.46,2363.96,2377.83,97264.314,1642892399999,234017913.57897,112772,42003.259,100998622.86967,0
1642892400000,2377.82,2414.00,2369.21,2410.96,86255.186,1642895999999,206529058.04584,79418,45203.072,108251291.23502,0
1642896000000,2410.57,2449.23,2397.63,2446.52,115926.673,1642899599999,281393915.13991,111239,55775.953,135453311.57117,0
1642899600000,2446.51,2462.99,2432.56,2444.07,94075.177,1642903199999,230044762.33756,82613,41234.344,100848670.75426,0
1642903200000,2444.07,2447.43,2386.30,2393.18,89190.164,1642906799999,215530059.10713,90415,40459.679,97777395.36869,0
1642906800000,2392.97,2418.60,2384.19,2414.96,62954.281,1642910399999,151199043.63074,74130,37101.911,89152281.53024,0
1642910400000,2414.89,2444.00,2406.22,2432.00,79203.620,1642913999999,192413891.35496,95586,41331.571,100406770.08337,0
1642914000000,2432.00,2485.56,2409.82,2466.90,130655.932,1642917599999,318964746.01974,132458,71169.392,174046261.50046,0
1642917600000,2466.87,2479.30,2448.89,2461.09,87738.938,1642921199999,215904992.09763,94107,38926.069,95825374.10855,0
1642921200000,2461.10,2500.00,2456.17,2486.10,95962.918,1642924799999,238437828.82563,114928,52178.053,129627605.11042,0
1642924800000,2485.80,2519.26,2473.64,2517.30,149098.151,1642928399999,371656055.31605,138800,82579.592,205934545.38954,0
1642928400000,2517.30,2549.00,2506.27,2532.02,123910.666,1642931999999,313483402.95501,143349,65686.136,166243674.98219,0
1642932000000,2532.14,2535.70,2511.90,2532.56,77523.859,1642935599999,195676661.10325,102320,38738.881,97806173.77141,0
1642935600000,2532.74,2534.96,2490.48,2497.59,76433.746,1642939199999,191657396.02892,109639,33271.377,83413090.80338,0
1642939200000,2497.58,2504.38,2481.38,2494.25,74383.015,1642942799999,185309101.57451,97531,38064.297,94859653.18547,0
1642942800000,2494.26,2508.95,2481.76,2504.00,67605.883,1642946399999,168858545.77460,82194,39257.598,98057607.62052,0
1642946400000,2504.00,2513.75,2403.00,2431.34,230278.196,1642949999999,563731758.78727,221429,107124.577,261828950.14411,0
1642950000000,2431.34,2438.28,2416.88,2431.04,74626.279,1642953599999,181305947.61079,91271,39445.829,95859940.46673,0
1642953600000,2431.03,2456.00,2413.65,2424.76,86775.919,1642957199999,211006725.87173,97744,44530.149,108352241.97391,0
1642957200000,2424.58,2444.96,2421.39,2435.77,39288.738,1642960799999,95739661.89894,57204,21277.557,51853620.21469,0
1642960800000,2435.77,2444.57,2404.98,2412.96,68427.993,1642964399999,165768479.46434,76952,31720.784,76868334.88729,0
1642964400000,2413.18,2428.06,2373.88,2382.36,111857.963,1642967999999,268166882.09735,124982,52922.305,126941462.00073,0
1642968000000,2382.36,2427.03,2368.00,2421.88,88986.511,1642971599999,213856396.17998,103440,47825.243,115026829.79463,0
1642971600000,2421.88,2438.68,2402.88,2420.52,55832.030,1642975199999,135100360.71852,70149,29461.256,71315748.97840,0
1642975200000,2420.57,2446.99,2417.37,2444.01,48315.209,1642978799999,117487593.83945,60979,26652.198,64831152.46874,0
1642978800000,2444.00,2548.08,2436.01,2538.41,242923.007,1642982399999,611303477.65663,256051,134636.415,338619946.30014,0
1642982400000,2538.40,2539.59,2482.24,2489.17,132011.975,1642985999999,330728655.27045,135043,59523.482,149081688.65788,0
1642986000000,2489.23,2499.98,2450.40,2456.24,77345.396,1642989599999,191398884.40735,90241,34937.284,86496569.84190,0
1642989600000,2456.24,2462.00,2428.86,2434.95,77112.166,1642993199999,188967601.12484,92621,38306.548,93920149.47157,0
1642993200000,2434.95,2461.83,2431.38,2457.74,57250.133,1642996799999,140112470.34125,76811,33445.360,81850322.04857,0
1642996800000,2457.74,2468.64,2425.88,2436.95,56314.647,1643000399999,137827345.48765,74131,24601.172,60260721.53225,0
1643000400000,2436.95,2443.84,2417.24,2437.97,71278.870,1643003999999,173124410.52182,78381,35250.689,85678543.50245,0
1643004000000,2437.90,2454.88,2427.13,2433.87,49246.603,1643007599999,120250278.35227,65869,26895.785,65695135.35684,0
1643007600000,2433.87,2433.88,2378.01,2384.95,117442.396,1643011199999,282581659.57058,126870,54197.976,130426205.64507,0
1643011200000,2384.94,2445.03,2356.00,2383.00,217673.120,1643014799999,521162707.00722,216118,106803.788,255919197.37401,0
1643014800000,2382.99,2393.81,2318.11,2334.48,242679.763,1643018399999,570119167.41091,275075,108935.824,256036997.44129,0
1643018400000,2334.48,2342.29,2205.00,2215.12,461952.730,1643021999999,1046144901.93960,502037,218284.550,494228597.88345,0
1643022000000,2215.14,2285.00,2199.74,2237.98,317846.562,1643025599999,713828813.15898,351584,165772.986,372433913.28279,0
1643025600000,2237.99,2249.00,2168.94,2190.00,276341.857,1643029199999,609796963.48823,318249,135205.515,298437708.84435,0
1643029200000,2190.00,2231.21,2170.18,2182.97,368090.334,1643032799999,810878607.03589,381026,191764.783,422734726.99328,0
1643032800000,2182.70,2255.50,2151.00,2203.37,370256.205,1643036399999,815449014.75577,421638,191103.497,421121434.14698,0
1643036400000,2203.32,2286.32,2163.70,2273.84,355594.142,1643039999999,793282806.77401,395402,188042.437,419892718.78156,0
1643040000000,2273.84,2316.00,2219.54,2259.56,304100.621,1643043599999,688192426.81219,313466,146033.909,330870249.32642,0
1643043600000,2259.38,2366.00,2211.22,2347.38,322968.712,1643047199999,739475002.32795,355474,183348.344,420066125.35875,0
1643047200000,2347.04,2408.72,2331.24,2384.71,257718.363,1643050799999,612108013.02913,295580,131974.464,313561097.59897,0
1643050800000,2384.70,2399.15,2339.42,2377.21,137837.496,1643054399999,325948540.99189,170724,71780.387,169784164.87484,0
1643054400000,2377.20,2480.00,2366.45,2463.31,181588.344,1643057999999,439615768.25140,230368,99431.770,240851362.93902,0
1643058000000,2463.81,2476.63,2435.71,2440.53,104651.893,1643061599999,256331595.84604,132707,52530.238,128689928.60818,0
1643061600000,2440.55,2453.39,2406.62,2411.53,64680.416,1643065199999,157027445.77418,93789,29330.182,71240038.66544,0
1643065200000,2411.53,2448.34,2410.43,2438.13,72317.510,1643068799999,175841119.85342,88018,39455.629,95938479.57814,0
1643068800000,2437.87,2441.00,2384.72,2387.25,87313.146,1643072399999,211145036.99735,110781,37362.446,90426244.27631,0
1643072400000,2387.25,2401.91,2376.59,2390.18,69973.348,1643075999999,167238788.30486,98253,36558.299,87390165.53004,0
1643076000000,2390.19,2414.09,2381.33,2409.33,54389.277,1643079599999,130442474.42969,77617,32091.475,76996514.80543,0
1643079600000,2409.33,2424.41,2394.87,2414.90,47393.237,1643083199999,114159306.31976,72977,25399.805,61214118.32953,0
1643083200000,2414.76,2421.11,2372.77,2378.17,52242.191,1643086799999,125155871.62133,74372,21867.453,52382394.55844,0
1643086800000,2378.17,2395.77,2373.64,2392.41,47452.196,1643090399999,113168786.87803,71029,25468.867,60752012.76716,0
1643090400000,2392.42,2398.33,2361.84,2363.45,67408.238,1643093999999,160104673.11816,89755,29568.745,70245924.19700,0
1643094000000,2363.44,2386.33,2349.60,2382.50,83987.259,1643097599999,198879505.70686,98404,43620.387,103342649.57511,0
1643097600000,2382.47,2412.91,2371.63,2383.81,122245.970,1643101199999,292458583.60311,139990,63823.579,152731640.79967,0
1643101200000,2383.86,2434.13,2379.75,2424.47,83721.753,1643104799999,201677183.05554,114467,46125.187,111156884.25583,0
1643104800000,2424.56,2454.24,2415.40,2427.02,91714.274,1643108399999,223058578.39087,126855,47625.689,115880795.65926,0
1643108400000,2427.02,2440.57,2405.01,2422.18,72760.527,1643111999999,176225374.25332,104747,37483.353,90794963.15280,0
1643112000000,2422.19,2460.70,2406.38,2436.71,104478.864,1643115599999,254325337.68440,129521,53692.081,130732579.02866,0
1643115600000,2436.71,2441.89,2402.33,2426.06,110933.157,1643119199999,268354369.22712,123321,53537.653,129528228.92578,0
1643119200000,2426.00,2468.99,2383.15,2391.74,229514.746,1643122799999,557600669.21707,252721,115002.113,279668372.91026,0
1643122800000,2391.71,2439.32,2361.30,2418.08,229955.736,1643126399999,552584174.97942,242373,117898.241,283422332.37443,0
1643126400000,2417.66,2452.09,2411.01,2431.26,114198.649,1643129999999,278120744.18945,134554,59168.840,144146183.21863,0
1643130000000,2431.26,2492.77,2428.48,2478.80,147219.045,1643133599999,362704019.60194,163104,80833.185,199215725.84494,0
1643133600000,2479.08,2504.98,2463.24,2494.61,100854.722,1643137199999,250741131.61260,121188,52662.129,130967878.06552,0
1643137200000,2494.60,2503.00,2464.14,2464.86,81749.004,1643140799999,202924983.03031,94357,36381.935,90350421.50743,0
1643140800000,2464.95,2469.96,2427.54,2437.48,105021.845,1643144399999,257067976.18579,117955,50517.243,123697157.40462,0
1643144400000,2437.49,2441.28,2403.14,2411.76,78109.645,1643147999999,188853727.13350,93358,38773.408,93760612.10912,0
1643148000000,2411.76,2436.49,2402.83,2435.90,54184.930,1643151599999,131079688.09977,70540,28912.332,69977460.71347,0
1643151600000,2435.89,2470.08,2427.99,2457.37,89154.803,1643155199999,218506048.60053,90484,44793.010,109822629.83221,0
1643155200000,2457.37,2461.53,2413.06,2422.63,88696.865,1643158799999,216269318.01728,95345,43613.472,106371626.61802,0
1643158800000,2422.63,2448.00,2421.27,2444.18,45889.696,1643162399999,111668628.60555,61547,25009.022,60866134.10329,0
1643162400000,2444.17,2470.00,2441.34,2443.40,48816.199,1643165999999,119735109.36189,60032,24425.932,59932638.51937,0
1643166000000,2443.40,2483.50,2442.00,2474.47,69492.858,1643169599999,171351828.57562,78793,38779.284,95608040.20212,0
1643169600000,2474.48,2499.50,2462.52,2497.22,57142.433,1643173199999,141768637.46411,77153,31967.587,79342678.61789,0
1643173200000,2497.07,2498.91,2472.64,2474.12,53822.396,1643176799999,133793311.79397,73379,25036.883,62254721.28966,0
1643176800000,2474.13,2484.46,2443.29,2450.25,68380.373,1643180399999,168345404.52535,81843,29746.215,73257641.16722,0
1643180400000,2450.25,2463.50,2443.73,2460.01,39246.553,1643183999999,96285676.48510,56795,21708.129,53263754.03152,0
1643184000000,2460.01,2491.00,2459.01,2485.99,83120.049,1643187599999,205941403.72802,88417,43766.365,108433770.74753,0
1643187600000,2485.99,2526.25,2480.57,2487.40,131122.648,1643191199999,327331863.06071,136880,67679.945,169042858.36986,0
1643191200000,2487.40,2539.00,2474.25,2523.89,112984.335,1643194799999,282849817.43631,121853,60786.350,152317706.22397,0
1643194800000,2523.89,2547.51,2512.60,2544.54,113774.835,1643198399999,287683413.88974,129093,58046.170,146863520.21678,0
1643198400000,2544.53,2546.63,2526.94,2530.35,79090.945,1643201999999,200574732.97511,102982,36381.320,92281977.15811,0
1643202000000,2530.35,2634.10,2520.80,2620.67,269132.533,1643205599999,695720142.47866,294784,150595.974,389358051.30950,0
1643205600000,2620.66,2669.12,2612.28,2643.94,219003.427,1643209199999,577796466.32171,245476,112314.283,296395966.42466,0
1643209200000,2643.94,2656.84,2586.59,2604.19,165379.134,1643212799999,433074764.84652,192783,76887.484,201370850.97789,0
1643212800000,2604.19,2618.79,2593.87,2613.42,84607.635,1643216399999,220676414.80935,107959,45314.678,118231415.98687,0
1643216400000,2613.43,2635.74,2590.14,2594.30,81906.447,1643219999999,214226568.18698,104132,38676.275,101236319.01595,0
1643220000000,2594.31,2625.90,2560.53,2603.66,161564.814,1643223599999,417445056.72789,173709,83703.951,216338597.35078,0
1643223600000,2603.67,2720.06,2561.00,2572.47,585776.760,1643227199999,1545328974.83757,665471,295534.835,780411129.43875,0
1643227200000,2572.49,2572.51,2468.01,2516.79,374946.269,1643230799999,941104153.44885,412462,184925.604,464181044.69662,0
1643230800000,2516.79,2533.18,2410.00,2416.70,192929.016,1643234399999,475735883.87971,230780,89298.692,220176280.96541,0
1643234400000,2416.70,2441.51,2400.01,2436.30,130347.954,1643237999999,315526040.16792,155228,66309.320,160580719.04169,0
1643238000000,2436.29,2475.00,2431.08,2461.61,113694.162,1643241599999,279402211.44509,107969,60533.277,148703719.31631,0
1643241600000,2461.62,2494.16,2445.27,2482.71,87605.732,1643245199999,216883706.07749,104082,47142.385,116772654.68821,0
1643245200000,2482.55,2482.55,2381.30,2388.66,152985.598,1643248799999,370605844.55730,164447,69516.517,168328578.99599,0
1643248800000,2388.66,2394.65,2355.01,2385.98,144446.813,1643252399999,343208285.60428,157106,73850.537,175543879.52678,0
1643252400000,2385.93,2406.01,2351.58,2363.77,119503.563,1643255999999,284283510.92021,126967,54018.809,128579277.84333,0
1643256000000,2363.50,2398.18,2360.00,2393.02,105851.228,1643259599999,252066655.01562,111890,54114.220,128860941.21448,0
1643259600000,2393.02,2409.47,2380.27,2388.52,85101.258,1643263199999,203774717.23495,89413,42060.222,100744713.35571,0
1643263200000,2388.96,2402.71,2374.89,2399.42,57610.818,1643266799999,137563617.18300,74199,30349.225,72469912.05062,0
1643266800000,2399.41,2418.80,2386.40,2401.82,65309.124,1643270399999,157119645.72634,87431,31280.341,75279679.18801,0
1643270400000,2402.00,2444.00,2382.93,2438.58,103406.953,1643273999999,249433769.76797,123350,54939.134,132622877.65794,0
1643274000000,2438.73,2447.73,2425.01,2440.05,82345.311,1643277599999,200789271.73659,101309,42788.631,104352216.23796,0
1643277600000,2440.05,2449.00,2416.23,2422.95,58957.967,1643281199999,143450306.91974,77950,27684.834,67379337.36700,0
1643281200000,2422.96,2456.65,2421.53,2454.67,87356.223,1643284799999,213371915.65450,94789,50712.679,123903466.66624,0
1643284800000,2454.76,2469.10,2440.35,2455.37,89943.591,1643288399999,220858766.75347,106814,47248.476,116061413.57911,0
1643288400000,2455.37,2489.00,2449.90,2485.01,99558.059,1643291999999,246083225.28440,121702,54185.958,133959821.30180,0
1643292000000,2485.00,2520.00,2472.75,2490.96,183137.513,1643295599999,456886485.07646,191027,92769.772,231497638.67028,0
1643295600000,2490.95,2516.72,2459.65,2478.44,151938.576,1643299199999,377924228.62174,163282,72918.577,181453137.10013,0
1643299200000,2478.44,2494.69,2450.19,2475.88,130844.262,1643302799999,323297902.03332,147731,63780.888,157670334.02236,0
1643302800000,2475.88,2486.45,2436.69,2447.70,101094.765,1643306399999,248101821.46321,132486,46787.742,114826683.16636,0
1643306400000,2447.69,2455.22,2411.00,2434.04,104295.801,1643309999999,253452218.69856,124466,48907.745,118884286.70042,0
1643310000000,2434.03,2446.90,2389.29,2393.48,118169.152,1643313599999,284767730.42651,132039,58815.154,141689731.42968,0
1643313600000,2393.49,2412.64,2336.00,2338.56,168642.797,1643317199999,399760064.99374,179596,76582.427,181706677.04114,0
1643317200000,2338.56,2370.75,2314.33,2358.44,152131.219,1643320799999,355811075.66070,165252,80327.842,187993687.57710,0
1643320800000,2358.44,2400.00,2326.89,2380.66,131380.666,1643324399999,310488756.25760,152144,68813.528,162764850.13925,0
1643324400000,2380.66,2429.84,2380.11,2422.61,125117.613,1643327999999,301140831.62543,124836,68365.736,164598815.79260,0
1643328000000,2422.61,2445.73,2410.62,2430.47,98633.215,1643331599999,239431650.46721,114382,50947.850,123710880.46382,0
1643331600000,2430.47,2438.94,2384.29,2395.32,88585.260,1643335199999,213171246.65793,106427,40006.557,96265108.30629,0
1643335200000,2395.32,2403.63,2361.91,2402.34,89864.304,1643338799999,213993432.22445,101538,43850.531,104489218.55727,0
1643338800000,2402.33,2454.99,2397.49,2445.34,112228.376,1643342399999,273340223.33614,116523,61330.383,149341012.63754,0
1643342400000,2445.52,2461.17,2423.44,2438.77,65816.733,1643345999999,160825154.64977,80112,32935.238,80517624.41951,0
1643346000000,2438.72,2457.56,2430.01,2447.44,44101.738,1643349599999,107792284.82772,65143,22671.691,55431294.67976,0
1643349600000,2447.43,2474.17,2419.37,2420.20,97448.903,1643353199999,238907331.65040,110752,44235.719,108567856.20839,0
1643353200000,2420.20,2438.52,2388.17,2389.19,103888.548,1643356799999,251056123.27179,124520,48427.048,117095289.31493,0
1643356800000,2389.18,2406.51,2373.85,2402.29,127568.504,1643360399999,304594684.60379,136368,69277.522,165479884.04133,0
1643360400000,2402.29,2419.94,2376.74,2386.92,94662.238,1643363999999,227070577.78140,105973,46490.261,111555476.23397,0
1643364000000,2386.93,2411.68,2371.66,2400.01,75476.875,1643367599999,180664751.31859,108807,38997.203,93358582.46158,0
1643367600000,2400.08,2406.17,2370.00,2395.00,80942.123,1643371199999,192976399.34157,107949,37007.601,88262582.93332,0
1643371200000,2395.00,2403.17,2357.00,2373.43,97252.470,1643374799999,231066172.82612,122920,47148.284,112049017.93791,0
1643374800000,2373.43,2440.00,2368.10,2428.99,156581.778,1643378399999,377379066.90095,173072,86549.507,208623854.32778,0
1643378400000,2428.99,2440.00,2377.91,2393.74,144550.024,1643381999999,347872087.59832,161869,67747.718,163054810.25681,0
1643382000000,2393.80,2448.00,2387.67,2442.15,139789.631,1643385599999,338920639.23227,167138,73473.417,178170868.77549,0
1643385600000,2442.15,2485.82,2431.15,2472.45,146460.589,1643389199999,360901796.60628,173810,82730.203,203890690.87544,0
1643389200000,2472.54,2493.12,2445.69,2453.67,106312.159,1643392799999,262465932.69614,116484,51083.405,126208462.62304,0
1643392800000,2453.48,2486.41,2450.33,2468.76,78702.967,1643396399999,194263143.07507,96033,45748.362,112945024.83827,0
1643396400000,2468.75,2477.35,2421.19,2459.96,90956.204,1643399999999,222656557.04061,103956,41899.313,102611072.79730,0
1643400000000,2459.77,2516.79,2458.69,2508.33,131971.290,1643403599999,328379013.80689,145308,75632.716,188285128.85300,0
1643403600000,2508.34,2549.00,2505.46,2532.99,100748.767,1643407199999,255200048.66734,123492,50688.987,128384274.50571,0
1643407200000,2532.99,2547.00,2514.86,2514.86,50895.870,1643410799999,128990896.81100,71254,21876.367,55467975.25503,0
1643410800000,2514.82,2556.93,2514.64,2543.34,71237.222,1643414399999,180790152.29663,80799,44496.581,112941228.83343,0
1643414400000,2543.34,2586.00,2538.00,2560.00,106916.729,1643417999999,274145310.55505,106292,52153.272,133725686.20890,0
1643418000000,2560.00,2569.53,2528.05,2531.60,62624.562,1643421599999,159262121.44878,81835,27059.048,68825726.61443,0
1643421600000,2531.60,2541.75,2519.21,2527.64,41672.349,1643425199999,105454615.58826,58295,20407.101,51669198.44325,0
1643425200000,2527.64,2544.84,2524.14,2540.00,37286.045,1643428799999,94470164.88679,52751,21265.746,53885490.14554,0
1643428800000,2540.00,2553.86,2535.59,2537.70,44607.580,1643432399999,113493125.30962,58939,22766.350,57947333.09201,0
1643432400000,2537.70,2540.00,2521.54,2533.00,33837.822,1643435999999,85616206.62672,56187,15642.473,39583378.62898,0
1643436000000,2533.00,2550.00,2527.35,2541.72,35768.968,1643439599999,90810357.51285,56121,19439.808,49364503.08145,0
1643439600000,2541.72,2570.00,2536.16,2566.03,59184.162,1643443199999,151158891.92443,72436,30919.381,78997322.86810,0
1643443200000,2566.04,2577.50,2550.83,2555.02,59181.449,1643446799999,151642877.62526,72045,27393.478,70190186.87718,0
1643446800000,2554.99,2554.99,2533.44,2548.56,50358.705,1643450399999,128006142.13554,66122,22969.712,58378656.83861,0
1643450400000,2548.56,2557.40,2535.16,2550.14,31646.887,1643453999999,80580325.77246,54162,16065.212,40918651.40052,0
1643454000000,2550.14,2553.88,2540.00,2553.08,31699.025,1643457599999,80751973.48818,50145,15896.498,40501722.85226,0
1643457600000,2553.07,2590.94,2538.50,2572.77,91438.145,1643461199999,234683346.10007,108314,50017.677,128421669.90730,0
1643461200000,2572.77,2612.16,2561.04,2605.00,87542.160,1643464799999,226616829.20180,112396,49656.306,128605004.03966,0
1643464800000,2604.99,2606.65,2530.49,2540.54,132855.530,1643468399999,342142310.53527,139727,56058.312,144359252.90570,0
1643468400000,2540.71,2552.85,2523.14,2541.95,107372.102,1643471999999,272556913.59722,129221,52081.155,132242937.93717,0
1643472000000,2541.61,2560.79,2525.68,2557.70,62610.445,1643475599999,159250888.29394,87170,34411.622,87564000.19207,0
1643475600000,2557.70,2575.55,2556.14,2563.46,52890.814,1643479199999,135705178.69794,71928,26143.664,67086260.86723,0
1643479200000,2563.16,2599.86,2561.29,2590.70,60917.316,1643482799999,157269528.26560,78227,33911.073,87558155.88588,0
1643482800000,2590.84,2607.16,2585.41,2589.09,44318.013,1643486399999,114973675.48063,63460,22666.555,58825570.30119,0
1643486400000,2589.08,2658.41,2578.56,2604.38,138228.842,1643489999999,361132035.25500,149771,73103.113,191074174.26848,0
1643490000000,2604.36,2636.26,2598.02,2613.48,69239.493,1643493599999,181462546.40645,93235,37607.676,98565250.65789,0
1643493600000,2613.54,2617.92,2592.22,2598.78,39637.309,1643497199999,103115986.93570,71970,19263.088,50111420.14189,0
1643497200000,2598.79,2603.00,2580.00,2599.94,40554.943,1643500799999,105021456.30392,59526,21449.572,55562195.60837,0
1643500800000,2599.93,2613.40,2556.24,2567.21,101428.085,1643504399999,262189859.11094,104702,42604.037,110257667.72786,0
1643504400000,2567.22,2583.00,2562.50,2579.07,35040.987,1643507999999,90213241.27919,52747,18881.603,48613165.56683,0
1643508000000,2579.08,2582.70,2567.39,2579.10,29150.716,1643511599999,75068349.08239,41335,15291.900,39383919.98911,0
1643511600000,2579.11,2586.46,2565.00,2568.62,31053.297,1643515199999,80023886.89966,44754,14945.444,38520550.22574,0
1643515200000,2568.62,2592.44,2565.30,2588.39,35648.283,1643518799999,91863738.46872,52439,22864.252,58937156.62815,0
1643518800000,2588.39,2612.56,2586.00,2603.52,66043.798,1643522399999,171787287.04683,78104,37193.091,96740923.31371,0
1643522400000,2603.52,2622.17,2594.41,2614.92,49318.224,1643525999999,128530433.86626,54764,24874.040,64866627.48645,0
1643526000000,2614.91,2632.10,2607.12,2617.65,63777.077,1643529599999,167053817.99613,73928,38352.824,100487371.01517,0
1643529600000,2617.65,2625.92,2598.14,2605.68,48040.521,1643533199999,125394683.09572,62904,21950.212,57300684.14927,0
1643533200000,2605.67,2615.65,2595.88,2608.57,34881.794,1643536799999,90975967.21224,56291,17856.558,46583318.96517,0
1643536800000,2608.59,2626.63,2603.14,2625.84,38180.075,1643540399999,99899730.05150,58832,21661.836,56684201.05889,0
1643540400000,2625.79,2644.93,2608.34,2624.36,49440.026,1643543999999,129590706.44755,72406,24770.767,64963659.51294,0
1643544000000,2624.51,2639.19,2606.61,2614.65,69957.596,1643547599999,183405773.11344,88203,37516.073,98375963.09402,0
1643547600000,2614.66,2621.46,2602.51,2609.38,37013.023,1643551199999,96689837.87694,58901,17751.237,46382722.39306,0
1643551200000,2609.37,2616.16,2584.00,2600.73,66752.624,1643554799999,173298357.78748,89882,31884.082,82794582.21233,0
1643554800000,2600.74,2619.93,2592.00,2616.13,57136.531,1643558399999,149131477.04703,76969,31710.969,82782868.58215,0
1643558400000,2616.13,2622.87,2591.01,2596.62,49260.768,1643561999999,128346276.16191,66869,22203.780,57863206.64664,0
1643562000000,2596.62,2619.78,2585.48,2617.72,41239.092,1643565599999,107384388.39048,60022,22644.925,58968549.40616,0
1643565600000,2617.72,2623.33,2593.63,2596.00,40550.978,1643569199999,105809776.45049,60618,17591.540,45904769.10611,0
1643569200000,2596.00,2596.43,2550.56,2559.21,92751.147,1643572799999,238254220.40048,115430,42372.124,108825424.04158,0
1643572800000,2559.21,2581.97,2541.46,2574.02,83289.442,1643576399999,213285268.48616,97466,42918.315,109929577.26031,0
1643576400000,2574.03,2577.72,2548.47,2558.81,57482.505,1643579999999,147072767.06538,66851,30997.689,79287345.18909,0
1643580000000,2558.82,2579.81,2542.72,2573.99,39142.427,1643583599999,100306483.00853,57681,21316.962,54671768.06466,0
1643583600000,2573.99,2629.97,2573.67,2600.45,105657.461,1643587199999,275647197.82444,121583,57769.843,150689024.00288,0
1643587200000,2600.45,2607.17,2532.73,2538.05,134050.194,1643590799999,343735702.25708,148473,61864.757,158701306.70942,0
1643590800000,2538.06,2549.50,2520.16,2524.43,83477.992,1643594399999,211745718.51204,102309,39956.555,101388369.76765,0
1643594400000,2524.43,2524.96,2486.42,2510.52,112213.987,1643597999999,281141986.59093,127849,54041.899,135419727.90638,0
1643598000000,2510.51,2520.65,2500.23,2510.51,47301.411,1643601599999,118766173.70351,63419,23891.019,60009226.89781,0
1643601600000,2510.51,2510.71,2475.33,2496.86,84128.531,1643605199999,209860818.61469,87693,40771.914,101731484.76857,0
1643605200000,2496.85,2509.08,2488.68,2506.55,34293.678,1643608799999,85728423.04703,52573,18995.296,47496257.45090,0
1643608800000,2506.55,2514.99,2500.22,2504.55,35298.786,1643612399999,88539229.19381,48237,17369.765,43571888.92315,0
1643612400000,2504.60,2527.60,2501.00,2526.69,52618.531,1643615999999,132471118.71145,67614,30231.648,76126840.64231,0
1643616000000,2526.68,2533.00,2521.34,2529.66,36068.297,1643619599999,91135081.90616,62109,18491.945,46730688.48315,0
1643619600000,2529.66,2544.55,2521.04,2540.13,45583.440,1643623199999,115533989.10206,63398,25381.367,64353197.41024,0
1643623200000,2540.14,2556.00,2532.79,2549.95,38721.636,1643626799999,98504488.18897,60031,20112.819,51182549.23366,0
1643626800000,2549.76,2571.72,2517.50,2556.85,106984.973,1643630399999,271960216.50784,112991,51931.303,132123833.63434,0
1643630400000,2556.86,2571.72,2517.92,2539.05,129252.849,1643633999999,328029503.50149,136929,61794.898,156859979.92378,0
1643634000000,2539.04,2569.76,2519.14,2556.86,94091.407,1643637599999,239678134.75317,107992,52908.230,134854168.12861,0
1643637600000,2556.86,2590.13,2551.06,2586.14,101847.166,1643641199999,261524340.88817,118629,55885.475,143568513.74947,0
1643641200000,2586.14,2636.00,2580.94,2619.36,184732.019,1643644799999,482854943.40724,212019,98450.804,257322842.56949,0
1643644800000,2619.37,2690.00,2612.33,2683.83,236751.911,1643648399999,627592692.80545,235437,134221.542,355902999.02545,0
1643648400000,2683.83,2695.00,2668.76,2686.41,139130.942,1643651999999,373190104.17900,161129,71958.374,193059055.51547,0
1643652000000,2686.41,2695.00,2671.66,2678.26,86101.214,1643655599999,230975241.16285,114021,41167.699,110459173.04325,0
1643655600000,2678.26,2706.39,2659.78,2672.07,128763.602,1643659199999,345533028.29092,157105,64629.759,173539473.09723,0
1643659200000,2672.08,2693.64,2662.16,2683.00,70681.387,1643662799999,189264830.85736,90314,36623.833,98094201.72439,0
1643662800000,2683.00,2688.26,2672.49,2679.02,33025.292,1643666399999,88491429.53966,52307,17207.150,46113090.17190,0
1643666400000,2678.84,2706.47,2676.50,2679.02,71275.252,1643669999999,191788592.17179,75635,39245.958,105654806.81669,0
1643670000000,2679.02,2689.65,2676.09,2685.34,33384.489,1643673599999,89554163.99566,52967,15587.921,41819669.89254,0
1643673600000,2685.34,2705.53,2672.61,2687.34,75617.393,1643677199999,203267243.20878,84476,39169.638,105301482.33645,0
1643677200000,2687.35,2701.66,2677.07,2683.27,51590.707,1643680799999,138850007.01647,67157,28579.205,76935435.52736,0
1643680800000,2683.35,2720.00,2679.03,2714.04,53530.192,1643684399999,144566080.51211,81457,32068.799,86642375.54812,0
1643684400000,2714.04,2758.28,2708.25,2749.50,102842.262,1643687999999,281556044.06259,144562,60083.051,164515081.81515,0
1643688000000,2749.49,2765.99,2732.69,2741.97,61793.786,1643691599999,169679616.69607,82293,30283.237,83182321.66638,0
1643691600000,2741.97,2749.87,2729.38,2730.96,42021.061,1643695199999,115132020.31648,55103,21410.895,58687603.22001,0
1643695200000,2731.11,2737.00,2716.53,2731.40,47851.014,1643698799999,130502662.97302,65806,22774.372,62125933.62887,0
1643698800000,2731.41,2744.40,2730.40,2735.34,31701.271,1643702399999,86811865.02108,55678,16288.265,44607279.85383,0
1643702400000,2735.34,2763.95,2730.56,2763.15,55759.215,1643705999999,153300947.62903,71581,32098.537,88260209.17419,0
1643706000000,2763.16,2795.00,2727.27,2733.34,209106.669,1643709599999,578021597.25575,199955,102459.451,283288366.43659,0
1643709600000,2733.34,2743.81,2716.59,2734.60,83424.525,1643713199999,227881283.11542,100229,42793.500,116927156.77338,0
1643713200000,2734.60,2768.47,2728.04,2758.47,75163.005,1643716799999,206630049.86382,94777,40221.250,110598800.62653,0
1643716800000,2758.50,2786.21,2752.15,2778.51,85045.153,1643720399999,235728920.30230,111262,43476.099,120531832.68302,0
1643720400000,2778.51,2806.00,2763.40,2789.03,134517.811,1643723999999,374685375.52720,159651,73635.394,205208956.22619,0
1643724000000,2788.94,2810.00,2753.47,2769.48,186218.328,1643727599999,517903889.71578,216315,87863.304,244477864.48708,0
1643727600000,2769.49,2771.63,2730.00,2767.27,174870.363,1643731199999,480673618.12766,180910,89362.858,245688504.14501,0
1643731200000,2767.26,2812.94,2764.08,2800.19,134829.650,1643734799999,375572454.91172,156447,71444.221,199090128.39002,0
1643734800000,2800.20,2807.92,2764.16,2780.41,117054.513,1643738399999,325922429.02433,124963,51926.368,144588676.75837,0
1643738400000,2780.41,2801.74,2758.00,2766.88,73485.518,1643741999999,204280665.00969,89304,36906.358,102658887.35403,0
1643742000000,2766.89,2775.66,2748.46,2749.55,66222.374,1643745599999,182809335.09037,93196,30119.886,83171770.92397,0
1643745600000,2749.56,2784.64,2748.50,2768.30,52570.688,1643749199999,145585256.41349,77434,27858.896,77154865.94456,0
1643749200000,2768.30,2797.87,2767.04,2794.84,50668.887,1643752799999,141052734.67698,70597,27776.368,77338815.18299,0
1643752800000,2794.83,2804.88,2773.03,2786.52,41155.667,1643756399999,114799424.37243,65172,20578.766,57426099.17920,0
1643756400000,2786.51,2802.00,2774.24,2786.38,47756.793,1643759999999,133307321.83477,65927,25691.143,71720433.94692,0
1643760000000,2786.37,2802.99,2756.81,2771.05,79986.629,1643763599999,222208678.25314,91306,37723.848,104829682.01526,0
1643763600000,2771.05,2779.14,2742.83,2755.19,60071.839,1643767199999,165736313.71079,77476,28210.657,77869948.89183,0
1643767200000,2755.20,2777.02,2739.22,2772.79,65124.107,1643770799999,179800925.20791,72919,35121.352,97009366.73026,0
1643770800000,2772.80,2795.00,2771.56,2778.70,41397.157,1643774399999,115278193.69336,61564,22877.694,63717237.46329,0
1643774400000,2778.71,2779.00,2755.01,2758.45,48831.067,1643777999999,135045253.71202,58864,21932.517,60654691.31452,0
1643778000000,2758.45,2768.00,2749.00,2762.86,46134.002,1643781599999,127134182.30735,53528,22560.648,62184652.63743,0
1643781600000,2762.85,2779.87,2741.68,2752.03,77377.008,1643785199999,213494563.10532,81838,38199.935,105467725.43416,0
1643785200000,2752.03,2759.99,2740.00,2748.50,44290.921,1643788799999,121818253.86866,59710,20360.170,56016986.63547,0
1643788800000,2748.50,2763.62,2739.20,2761.50,46874.832,1643792399999,129103146.10260,62951,22740.550,62649375.67768,0
1643792400000,2761.50,2774.65,2755.11,2773.42,36001.010,1643795999999,99536265.98481,57589,19171.783,53020389.88510,0
1643796000000,2773.42,2774.06,2759.73,2762.55,30362.965,1643799599999,83958216.29753,44467,15505.608,42874401.66068,0
1643799600000,2762.56,2768.51,2751.22,2765.24,32204.813,1643803199999,88865808.22562,50804,15120.459,41727581.55690,0
1643803200000,2765.23,2810.00,2763.33,2799.65,141564.846,1643806799999,395101769.22814,142750,79369.135,221557217.73871,0
1643806800000,2799.64,2802.82,2770.12,2773.21,77761.124,1643810399999,216427119.05930,90906,34059.565,94828170.09306,0
1643810400000,2773.20,2777.11,2682.90,2685.72,288291.776,1643813999999,786348660.86852,251449,128558.974,350601275.25585,0
1643814000000,2685.72,2701.79,2652.23,2662.83,250213.668,1643817599999,669344785.24656,232387,119785.110,320579670.15655,0
1643817600000,2662.82,2673.00,2636.43,2667.71,201128.639,1643821199999,534026077.16342,195835,102423.440,271988277.48829,0
1643821200000,2667.70,2693.25,2660.36,2684.01,118707.298,1643824799999,317761044.43263,114182,62356.763,166969856.83472,0
1643824800000,2684.01,2687.00,2670.32,2684.56,49222.433,1643828399999,131908851.77436,67122,23503.109,62998025.15027,0
1643828400000,2684.56,2717.54,2682.64,2705.05,90445.655,1643831999999,244315312.12485,99876,51004.508,137779680.13646,0
1643832000000,2705.04,2732.60,2690.29,2725.27,107617.982,1643835599999,291266551.50232,112750,53498.191,144862462.70534,0
1643835600000,2725.28,2730.00,2610.40,2651.65,221558.878,1643839199999,587987511.06105,241465,101470.347,269301241.46970,0
1643839200000,2651.58,2695.70,2640.10,2676.54,120826.702,1643842799999,322509889.18962,150447,66334.746,177114011.62574,0
1643842800000,2676.55,2705.00,2667.87,2678.00,78861.656,1643846399999,211763988.19658,116137,39440.727,105931716.32368,0
1643846400000,2678.47,2722.99,2662.41,2691.77,125112.390,1643849999999,337374354.92575,142548,66115.391,178333525.58224,0
1643850000000,2691.78,2705.00,2668.25,2680.72,52755.425,1643853599999,141851668.29830,75342,24147.168,64934517.10429,0
1643853600000,2680.72,2691.62,2668.18,2686.39,52540.623,1643857199999,140817445.24053,72028,29635.332,79446094.21833,0
1643857200000,2686.39,2687.15,2651.00,2656.98,57916.393,1643860799999,154515019.45950,74506,24714.866,65951366.12293,0
1643860800000,2656.86,2671.64,2649.10,2660.49,55400.144,1643864399999,147370463.09675,69933,28459.285,75722021.91841,0
1643864400000,2660.90,2666.04,2645.18,2654.50,62773.737,1643867999999,166714509.33492,73567,29908.705,79436791.40110,0
1643868000000,2654.51,2657.48,2636.00,2650.13,50287.640,1643871599999,133052851.84131,65252,24756.319,65513405.35830,0
1643871600000,2650.13,2675.53,2648.88,2669.10,64036.137,1643875199999,170669148.41855,69382,34402.628,91690697.99152,0
1643875200000,2669.27,2684.23,2660.47,2671.26,64579.291,1643878799999,172634049.81587,72113,32511.667,86943457.52817,0
1643878800000,2671.26,2672.98,2615.00,2617.57,112329.566,1643882399999,296972709.04435,117982,46778.961,123681671.62379,0
1643882400000,2617.57,2620.78,2577.00,2594.13,182894.083,1643885999999,474817327.81904,181799,89755.277,233025096.04425,0
1643886000000,2594.12,2623.97,2588.01,2619.76,107999.848,1643889599999,281675520.44106,121365,59451.598,155069893.95052,0
1643889600000,2619.76,2620.63,2572.64,2612.95,142703.344,1643893199999,370678243.38162,155303,69905.641,181560604.52041,0
1643893200000,2613.00,2627.09,2593.17,2605.73,95534.321,1643896799999,249461970.27067,110526,47551.504,124192498.32369,0
1643896800000,2605.72,2625.98,2594.00,2607.28,136481.877,1643900399999,356440622.06008,148217,68657.513,179340429.96174,0
1643900400000,2607.28,2647.00,2603.41,2638.33,155770.258,1643903999999,409761424.55609,154045,79153.022,208190851.85846,0
1643904000000,2638.39,2659.66,2612.28,2612.70,105717.066,1643907599999,278795043.76898,117274,49794.223,131383196.29794,0
1643907600000,2612.30,2627.82,2600.17,2626.00,68970.441,1643911199999,180237620.04008,96132,36060.770,94248652.78287,0
1643911200000,2626.00,2634.52,2607.10,2621.40,43357.261,1643914799999,113566119.91140,67825,20682.840,54186592.66226,0
1643914800000,2621.41,2628.62,2588.73,2596.68,65988.641,1643918399999,171852109.74254,84571,33055.071,86096857.41714,0
1643918400000,2596.67,2609.66,2575.00,2582.43,81931.281,1643921999999,212338196.57773,101197,38049.817,98634764.21917,0
1643922000000,2582.43,2673.99,2581.42,2658.89,161154.276,1643925599999,424511323.32651,168404,94562.954,249029740.35379,0
1643925600000,2658.88,2671.99,2641.99,2659.50,59718.520,1643929199999,158593911.04220,80004,26420.988,70196173.98563,0
1643929200000,2659.50,2700.00,2652.01,2694.37,65790.078,1643932799999,175807762.26403,89136,37077.221,99143087.32340,0
1643932800000,2694.20,2695.00,2676.30,2686.49,57320.316,1643936399999,153978960.33912,73578,29099.705,78193761.86716,0
1643936400000,2686.49,2686.72,2670.14,2677.28,35150.787,1643939999999,94153749.57108,47488,16460.575,44097829.07492,0
1643940000000,2677.28,2696.54,2673.48,2685.80,52632.535,1643943599999,141448360.37462,69001,28057.721,75410474.45943,0
1643943600000,2685.80,2694.50,2680.00,2682.28,49003.168,1643947199999,131668807.72917,57580,24550.440,65973920.16004,0
1643947200000,2682.29,2689.45,2674.44,2682.40,37677.470,1643950799999,101004087.45501,45395,18176.500,48734455.37144,0
1643950800000,2682.52,2785.64,2681.09,2768.84,217472.419,1643954399999,597193716.30045,218274,132051.334,362307498.59881,0
1643954400000,2768.84,2807.99,2768.71,2795.57,124966.290,1643957999999,348816301.40355,148416,65384.917,182516583.07844,0
1643958000000,2795.57,2806.94,2783.82,2803.77,120283.844,1643961599999,336244388.43553,112161,52707.026,147355429.29808,0
1643961600000,2803.78,2860.58,2802.93,2834.37,218501.719,1643965199999,619111865.70558,238239,111433.697,315777354.48243,0
1643965200000,2834.37,2856.28,2822.56,2846.19,89052.020,1643968799999,252708111.30704,111762,47419.628,134609977.39055,0
1643968800000,2846.19,2872.89,2824.00,2832.95,135313.950,1643972399999,384983582.97330,168428,69321.024,197361038.02292,0
1643972400000,2832.95,2843.90,2824.00,2828.53,67928.351,1643975999999,192484449.43831,101858,33193.686,94065972.39755,0
1643976000000,2828.62,2848.93,2828.62,2839.35,48780.649,1643979599999,138464680.04390,74817,26030.386,73896306.53676,0
1643979600000,2839.35,2856.61,2768.51,2774.13,242049.954,1643983199999,678834189.20530,263891,111939.649,313993531.34662,0
1643983200000,2774.13,2834.99,2762.83,2826.13,254464.223,1643986799999,712863825.21190,265473,136364.095,382026212.62113,0
1643986800000,2826.14,2930.00,2822.53,2870.99,416719.021,1643990399999,1199822429.30714,432347,221484.569,637794351.72927,0
1643990400000,2870.99,2965.00,2867.00,2929.47,270065.947,1643993999999,789614487.73663,293265,146908.963,429537100.24894,0
1643994000000,2929.48,2961.28,2924.07,2953.75,101378.914,1643997599999,298351959.20567,133169,51767.368,152381148.32414,0
1643997600000,2953.92,2969.32,2940.23,2945.77,72727.054,1644001199999,214587935.51596,103313,35206.730,103917248.35118,0
1644001200000,2945.76,2963.90,2928.39,2957.58,69753.190,1644004799999,205393725.81803,91256,35241.681,103817171.73942,0
1644004800000,2957.36,2977.00,2945.12,2953.97,81498.248,1644008399999,241351248.10076,104048,39190.173,116117274.13548,0
1644008400000,2953.98,2961.04,2941.50,2953.38,32807.141,1644011999999,96722135.29928,54304,15801.357,46590140.38938,0
1644012000000,2953.38,2961.99,2929.79,2955.03,65098.492,1644015599999,191833152.12602,82393,30117.133,88776680.04570,0
1644015600000,2955.03,2995.00,2945.01,2993.65,93238.196,1644019199999,277232555.88711,109109,53514.946,159207427.29203,0
1644019200000,2993.64,3019.80,2969.48,2980.80,143021.808,1644022799999,427200269.28305,166725,77320.417,231058072.20347,0
1644022800000,2980.81,2985.90,2958.01,2969.88,50294.460,1644026399999,149514651.39290,76082,23420.349,69625506.45938,0
1644026400000,2969.72,3008.48,2967.20,2992.43,51717.147,1644029999999,154696540.02613,78962,28650.677,85697911.79164,0
1644030000000,2992.43,3004.18,2978.11,2996.56,42040.603,1644033599999,125826045.03128,67534,20585.187,61624533.78289,0
1644033600000,2996.57,3036.92,2988.08,3011.86,97060.584,1644037199999,292847082.18065,118082,51284.502,154761884.01355,0
1644037200000,3011.87,3032.36,3008.67,3022.92,50948.148,1644040799999,153904569.15017,71917,28174.249,85105266.05594,0
1644040800000,3022.92,3035.47,3005.01,3007.89,55456.964,1644044399999,167544850.21073,90812,26148.192,79017152.84315,0
1644044400000,3007.88,3010.12,2995.82,3000.98,44298.969,1644047999999,133011222.93244,67779,19888.718,59724418.22637,0
1644048000000,3000.98,3018.15,2986.82,3007.08,44989.203,1644051599999,135099985.13581,66993,23850.752,71638547.34759,0
1644051600000,3007.08,3033.70,3000.02,3027.01,62968.297,1644055199999,190011327.56214,85261,32712.053,98739829.75577,0
1644055200000,3027.21,3034.13,3005.85,3024.42,47605.322,1644058799999,143763698.15850,68402,23226.683,70162430.26454,0
1644058800000,3024.49,3029.97,3001.25,3010.55,43740.361,1644062399999,131719170.99800,57533,18396.696,55412280.47204,0
1644062400000,3010.55,3023.01,2995.97,3004.59,54063.556,1644065999999,162675057.28809,72623,24978.780,75170212.30536,0
1644066000000,3004.59,3028.00,3002.03,3021.19,46646.235,1644069599999,140719122.72620,61020,25308.372,76361148.29493,0
1644069600000,3021.19,3058.00,3004.38,3019.32,98272.378,1644073199999,297189619.28485,104193,51238.096,155038886.13781,0
1644073200000,3019.32,3059.91,3003.00,3048.92,147930.673,1644076799999,449442660.58322,170244,77178.012,234556354.56292,0
1644076800000,3048.81,3053.72,2995.68,3001.29,96179.186,1644080399999,290772730.06819,114496,42425.888,128293994.11452,0
1644080400000,3001.30,3022.00,2961.72,3015.84,178291.652,1644083999999,532925506.23194,187602,91583.289,273822039.49634,0
1644084000000,3015.83,3024.99,3005.86,3016.33,46623.583,1644087599999,140593291.63979,63725,23777.224,71720517.64716,0
1644087600000,3016.33,3020.52,3002.67,3009.91,23995.610,1644091199999,72287645.36475,42772,11513.168,34691220.27707,0
1644091200000,3009.86,3018.45,2992.12,3015.67,48171.101,1644094799999,144752001.21751,56780,23964.376,72029402.38687,0
1644094800000,3015.67,3029.81,3010.06,3019.38,29445.119,1644098399999,88956700.39225,42428,14720.499,44479831.85314,0
1644098400000,3019.37,3035.82,3014.32,3018.58,25275.974,1644101999999,76483436.96616,40275,12847.328,38886924.50011,0
1644102000000,3018.57,3022.38,3007.04,3011.59,28354.612,1644105599999,85492773.26762,41800,13517.811,40761265.96240,0
1644105600000,3011.58,3028.99,3009.46,3024.74,30232.143,1644109199999,91319786.41200,46892,14697.029,44399225.16840,0
1644109200000,3024.74,3033.50,3019.19,3029.56,25930.594,1644112799999,78497618.18648,40768,13315.022,40312588.70359,0
1644112800000,3029.55,3030.85,3014.27,3023.43,21962.713,1644116399999,66376237.89055,36901,10966.917,33146248.94051,0
1644116400000,3023.44,3025.00,3007.09,3007.45,21095.247,1644119999999,63637574.54064,34604,9443.344,28495078.64664,0
1644120000000,3007.44,3016.71,2986.94,3015.97,58300.721,1644123599999,175095580.93354,78638,28720.134,86274380.08416,0
1644123600000,3015.98,3021.31,3010.00,3018.92,20121.963,1644127199999,60695645.10025,33316,10347.566,31215814.82634,0
1644127200000,3018.92,3019.50,2996.55,3002.86,29977.303,1644130799999,90095313.99228,45864,14568.438,43785274.16040,0
1644130800000,3002.85,3017.62,2993.54,3009.68,40491.309,1644134399999,121763247.55439,52572,22499.835,67672996.33665,0
1644134400000,3009.68,3012.60,2997.40,3010.41,29983.969,1644137999999,90107136.31299,44743,14204.462,42688768.96103,0
1644138000000,3010.37,3018.00,3008.50,3017.31,25812.247,1644141599999,77785747.30666,42793,13133.350,39582726.99313,0
1644141600000,3017.31,3021.64,3000.15,3006.21,30735.240,1644145199999,92520862.49568,47258,15054.861,45333053.94920,0
1644145200000,3006.14,3011.86,2997.00,3004.77,26916.380,1644148799999,80841438.40744,43366,12219.556,36707324.13167,0
1644148800000,3004.83,3015.03,2999.42,3008.44,39990.621,1644152399999,120270148.86240,47906,20675.465,62182617.21016,0
1644152400000,3008.47,3019.26,3000.00,3013.35,58804.716,1644155999999,177088897.71603,64060,28600.030,86143903.43711,0
1644156000000,3013.24,3050.13,2969.14,2976.08,163747.139,1644159599999,491533623.46191,173140,78516.332,235895749.85053,0
1644159600000,2976.07,2995.26,2948.00,2989.94,133575.190,1644163199999,397358095.22683,133599,70168.884,208790486.70657,0
1644163200000,2989.94,3004.66,2976.84,3000.68,64975.887,1644166799999,194388528.25187,73310,33433.862,100045827.72350,0
1644166800000,3000.81,3008.92,2991.74,3000.06,35999.675,1644170399999,108065765.95264,50637,16166.560,48541374.22640,0
1644170400000,3000.07,3004.16,2977.25,2984.64,28568.763,1644173999999,85419192.65273,43246,13080.637,39118707.39392,0
1644174000000,2984.63,3001.35,2982.17,2999.95,22458.597,1644177599999,67231776.06281,35773,11610.673,34758217.83113,0
1644177600000,2999.83,3000.96,2973.03,2983.03,29650.342,1644181199999,88627878.58329,43977,13476.182,40285655.75039,0
1644181200000,2983.04,3000.75,2979.12,2992.48,19501.434,1644184799999,58349317.03170,36415,10303.637,30824583.34064,0
1644184800000,2992.48,2999.96,2981.83,2987.21,20127.069,1644188399999,60226823.10905,31418,9865.917,29524212.67634,0
1644188400000,2987.21,3075.00,2981.20,3054.26,172570.587,1644191999999,523554861.74524,176130,96288.993,292104023.32050,0
1644192000000,3054.26,3061.73,2990.83,3008.12,120780.435,1644195599999,364862536.63373,125316,55361.260,167196194.19546,0
1644195600000,3008.12,3029.31,2993.45,3018.29,80487.825,1644199199999,242652844.66098,82928,42673.639,128663212.67392,0
1644199200000,3018.29,3058.46,3015.17,3033.01,87326.930,1644202799999,264979252.82521,93502,46270.944,140377342.70020,0
1644202800000,3033.01,3072.88,3033.01,3066.68,77645.503,1644206399999,237384613.86294,97186,41936.705,128230046.43467,0
1644206400000,3066.56,3090.00,3053.03,3084.83,84912.297,1644209999999,261056702.20835,99038,48180.515,148163517.05029,0
1644210000000,3084.83,3111.96,3080.00,3091.96,91232.302,1644213599999,282066846.94551,95335,44634.779,138091499.64167,0
1644213600000,3091.96,3104.38,3078.30,3089.24,55954.505,1644217199999,172978229.88817,71362,27964.592,86461057.97256,0
1644217200000,3089.24,3093.43,3067.13,3078.00,42434.595,1644220799999,130737982.98402,59288,18510.212,57044439.87273,0
1644220800000,3078.01,3084.52,3063.23,3070.92,44586.817,1644224399999,136992860.65488,62987,21557.223,66242952.81628,0
1644224400000,3070.96,3078.12,3046.72,3065.02,68954.148,1644227999999,211038663.78953,80295,32592.718,99766312.05934,0
1644228000000,3065.03,3077.04,3058.67,3068.59,51671.920,1644231599999,158470548.27446,59606,27318.105,83796037.86697,0
1644231600000,3068.59,3076.75,3056.03,3066.09,49437.336,1644235199999,151569870.94772,61761,25030.910,76732040.18607,0
1644235200000,3066.10,3086.70,3053.00,3070.52,69520.132,1644238799999,213317253.86304,74461,33956.539,104265107.76582,0
1644238800000,3070.52,3093.00,3067.18,3087.30,58043.217,1644242399999,178934068.97705,74223,31344.493,96646286.93817,0
1644242400000,3087.30,3128.02,3080.65,3121.03,159062.141,1644245999999,494073652.40325,166585,86500.081,268808573.95846,0
1644246000000,3121.03,3125.16,3091.76,3120.23,131633.883,1644249599999,409540517.97548,145696,66527.740,207021177.81142,0
1644249600000,3120.01,3148.71,3105.00,3129.00,157129.796,1644253199999,491224028.62720,168773,81809.434,255828108.67275,0
1644253200000,3128.99,3146.99,3112.56,3142.86,81443.068,1644256799999,254915404.97170,93452,41226.781,129080771.90922,0
1644256800000,3142.83,3178.00,3137.46,3160.83,144595.605,1644260399999,456142809.64313,153856,76547.456,241539412.54141,0
1644260400000,3160.83,3185.99,3156.57,3165.92,80657.904,1644263999999,256003326.00709,99370,42917.747,136232791.67257,0
1644264000000,3165.91,3183.73,3131.41,3153.24,77778.427,1644267599999,245854241.09809,99933,34140.084,107956631.70121,0
1644267600000,3153.23,3159.35,3128.52,3149.73,52224.531,1644271199999,164137476.86229,75638,26282.722,82618734.05428,0
1644271200000,3149.72,3155.78,3142.23,3149.77,18977.564,1644274799999,59769467.48232,40062,9337.786,29412876.76924,0
1644274800000,3149.78,3158.45,3134.13,3138.55,34101.037,1644278399999,107176644.94736,53719,15657.300,49213903.47022,0
1644278400000,3138.55,3152.96,3110.40,3128.25,66118.723,1644281999999,206864318.14503,85528,31962.920,100047344.66992,0
1644282000000,3128.25,3153.64,3123.90,3149.12,35258.203,1644285599999,110779153.62302,59116,19361.159,60832284.02157,0
1644285600000,3149.13,3154.88,3133.83,3137.21,49922.951,1644289199999,156926874.44306,65987,22132.208,69594037.19641,0
1644289200000,3137.21,3147.32,3126.92,3144.03,35241.504,1644292799999,110597807.61138,51365,18357.114,57620103.49959,0
1644292800000,3144.03,3164.98,3140.40,3160.58,51142.443,1644296399999,161163264.31822,62975,29622.289,93373318.53444,0
1644296400000,3160.59,3193.24,3155.01,3183.09,104420.346,1644299999999,331364869.16973,108751,51695.991,164113307.52394,0
1644300000000,3183.10,3246.65,3160.66,3181.49,211673.473,1644303599999,677324400.42435,193116,104246.816,333767217.03920,0
1644303600000,3181.49,3183.16,3163.55,3172.77,66473.653,1644307199999,210822218.53230,67382,36294.211,115130133.68865,0
1644307200000,3172.67,3177.48,3100.56,3103.01,194467.555,1644310799999,608085786.74953,181070,86190.281,269437173.66852,0
1644310800000,3103.10,3115.19,3073.14,3093.21,164186.261,1644314399999,508100174.86344,159516,78768.866,243796288.69148,0
1644314400000,3093.22,3116.99,3076.66,3110.01,75571.664,1644317999999,233942155.00969,93193,39514.170,122377633.13976,0
1644318000000,3110.01,3122.14,3090.03,3103.81,55270.385,1644321599999,171628634.99121,73530,25557.564,79377610.54737,0
1644321600000,3103.81,3103.81,3048.21,3064.74,128163.131,1644325199999,393049038.96205,146362,61971.698,190032629.14118,0
1644325200000,3064.73,3091.16,3056.63,3090.81,78089.719,1644328799999,240128594.99323,93654,42083.836,129431914.67627,0
1644328800000,3090.81,3099.86,3068.00,3068.39,84796.403,1644332399999,261728584.12250,108572,39592.559,122255661.94696,0
1644332400000,3068.41,3080.00,3028.09,3075.50,153606.871,1644335999999,469312502.36313,173834,78670.247,240439917.40732,0
1644336000000,3075.50,3083.34,3037.40,3043.45,91750.212,1644339599999,281176565.15843,112384,43835.082,134388180.94829,0
1644339600000,3043.45,3061.43,3023.28,3051.43,102515.630,1644343199999,312116214.45486,125451,54287.241,165318520.92908,0
1644343200000,3051.43,3072.14,3048.46,3058.06,43581.888,1644346799999,133337352.18720,61867,21789.223,66670710.09940,0
1644346800000,3058.07,3062.62,3031.28,3050.35,58815.462,1644350399999,179045200.86143,78284,29151.074,88748912.39612,0
1644350400000,3050.32,3117.99,3045.36,3115.61,115476.496,1644353999999,356876448.66603,126276,65797.425,203354719.78656,0
1644354000000,3115.90,3128.00,3100.81,3112.57,77849.260,1644357599999,242517320.77078,92068,37011.883,115316977.32178,0
1644357600000,3112.57,3122.05,3095.58,3112.61,34685.567,1644361199999,107797474.21038,59668,17088.664,53118789.47457,0
1644361200000,3112.62,3136.50,3110.00,3115.23,42929.182,1644364799999,134083773.26076,61656,21455.984,67024635.38497,0
1644364800000,3115.23,3129.99,3103.21,3127.27,41898.201,1644368399999,130601547.99727,59632,21394.416,66705070.85382,0
1644368400000,3127.28,3129.23,3097.40,3100.80,42987.052,1644371999999,133808805.10419,57844,19165.340,59678771.46997,0
1644372000000,3100.80,3105.67,3059.33,3073.59,80847.392,1644375599999,248589331.63414,98289,38562.451,118513733.85699,0
1644375600000,3073.59,3082.85,3064.73,3074.49,28481.185,1644379199999,87587775.38741,45767,15113.740,46485601.61793,0
1644379200000,3074.49,3092.56,3072.76,3078.89,31869.875,1644382799999,98286791.52452,48328,16268.508,50180096.65247,0
1644382800000,3078.89,3104.70,3052.50,3088.50,67994.654,1644386399999,209166718.37422,83287,34542.816,106296857.83734,0
1644386400000,3088.50,3105.96,3083.32,3098.01,35936.681,1644389999999,111240588.90077,48028,20369.167,63060459.15284,0
1644390000000,3098.00,3111.47,3078.42,3103.83,45515.668,1644393599999,140782243.63050,62421,24725.428,76509004.76297,0
1644393600000,3103.83,3111.99,3066.48,3092.50,74998.172,1644397199999,231377315.25678,93389,36217.830,111719471.32344,0
1644397200000,3092.50,3114.72,3090.36,3098.05,70166.753,1644400799999,217854260.28840,84385,36529.071,113420844.59060,0
1644400800000,3098.04,3147.59,3097.25,3134.96,78522.803,1644404399999,245472486.26835,101330,42324.643,132286625.64934,0
1644404400000,3134.96,3157.00,3118.18,3150.89,67310.758,1644407999999,211204358.83004,91037,33830.908,106186552.32636,0
1644408000000,3150.89,3192.87,3137.26,3180.41,114895.843,1644411599999,364004657.56611,136246,60416.629,191467923.62315,0
1644411600000,3180.58,3208.26,3173.19,3180.62,110596.437,1644415199999,353225286.21701,135671,54967.469,175583891.82605,0
1644415200000,3180.89,3218.84,3161.00,3187.51,129106.358,1644418799999,411692174.48225,142334,63839.083,203646031.08045,0
1644418800000,3187.50,3199.99,3163.96,3177.00,84086.431,1644422399999,267122262.74956,96640,40246.036,127873994.61523,0
1644422400000,3177.00,3211.99,3161.39,3201.16,87778.683,1644425999999,279770349.38324,109191,46446.369,148064657.76602,0
1644426000000,3201.17,3217.11,3191.32,3198.06,56171.336,1644429599999,179931634.45031,76273,27066.331,86717019.38986,0
1644429600000,3198.05,3208.80,3179.73,3208.28,41956.424,1644433199999,133983242.36228,60732,21293.205,68012314.12838,0
1644433200000,3208.23,3258.00,3204.80,3245.45,121431.550,1644436799999,393084846.69271,145796,64417.429,208534114.54355,0
1644436800000,3245.46,3269.16,3238.74,3256.82,60076.870,1644440399999,195553765.16590,94713,32204.705,104856570.37834,0
1644440400000,3256.83,3258.57,3232.34,3234.63,35163.637,1644443999999,114174636.68535,56829,14866.889,48285165.21648,0
1644444000000,3234.63,3252.62,3229.13,3248.55,33988.013,1644447599999,110127774.36780,55087,18240.676,59110206.69168,0
1644447600000,3248.55,3248.55,3229.69,3241.82,29704.593,1644451199999,96165377.30546,51234,14062.612,45525576.33350,0
1644451200000,3241.79,3247.11,3207.21,3218.24,58627.748,1644454799999,189103640.59569,79336,25117.951,81030858.51383,0
1644454800000,3218.24,3227.60,3205.52,3221.91,29569.064,1644458399999,95188986.14243,49458,16230.747,52258550.08777,0
1644458400000,3221.91,3227.20,3183.05,3184.02,49821.518,1644461999999,159757763.26751,70852,21330.675,68417644.59674,0
1644462000000,3184.02,3188.00,3168.01,3177.67,63661.832,1644465599999,202328844.55512,78121,32208.373,102374593.57073,0
1644465600000,3177.67,3192.00,3156.00,3166.96,67676.913,1644469199999,214754691.10977,78725,32663.875,103655874.61002,0
1644469200000,3167.36,3175.02,3155.11,3172.91,40849.270,1644472799999,129297995.47428,58886,22706.257,71881828.07417,0
1644472800000,3172.91,3186.50,3166.00,3177.33,38634.467,1644476399999,122758157.29573,62893,19884.203,63188435.16906,0
1644476400000,3177.33,3194.51,3175.94,3187.90,34274.811,1644479999999,109143645.28964,54488,17799.900,56690775.28570,0
1644480000000,3187.91,3206.57,3184.00,3196.38,52416.365,1644483599999,167451122.91166,71800,28600.643,91379848.23665,0
1644483600000,3196.39,3215.47,3181.00,3212.28,60541.575,1644487199999,193656353.03512,79854,32451.953,103831245.33275,0
1644487200000,3211.95,3263.01,3209.04,3245.39,132398.805,1644490799999,429376606.63881,153736,67882.081,220134418.26495,0
1644490800000,3245.39,3282.96,3235.27,3246.60,128442.584,1644494399999,418030212.57122,140569,66142.519,215281667.22180,0
1644494400000,3246.56,3259.74,3229.01,3243.69,79925.576,1644497999999,259184222.85597,96221,41769.724,135473926.06753,0
1644498000000,3243.70,3263.99,3122.00,3125.43,329289.650,1644501599999,1043780324.26367,325003,159820.272,506441249.67483,0
1644501600000,3125.47,3168.00,3083.58,3167.47,292531.385,1644505199999,911877394.01022,298121,148587.869,463380745.65459,0
1644505200000,3167.47,3265.00,3156.00,3208.22,371647.835,1644508799999,1196368301.35731,380858,185859.470,598382259.55641,0
1644508800000,3208.21,3225.99,3182.12,3223.72,154768.131,1644512399999,495808096.08110,169342,78482.369,251515305.48940,0
1644512400000,3223.73,3260.75,3194.19,3208.81,133327.218,1644515999999,429484787.44444,146468,65434.825,210898069.66969,0
1644516000000,3208.81,3216.14,3159.81,3183.59,98738.232,1644519599999,314324193.16763,120082,45639.499,145271719.99367,0
1644519600000,3183.58,3187.00,3112.57,3119.11,114288.518,1644523199999,358854130.63026,133793,54735.873,171892305.35044,0
1644523200000,3119.10,3138.55,3082.10,3109.10,135913.799,1644526799999,422366411.68287,150743,70743.246,219899206.24979,0
1644526800000,3109.19,3129.02,3090.58,3112.59,69810.967,1644530399999,217301622.73608,87692,34925.852,108723685.42348,0
1644530400000,3112.59,3127.50,3100.00,3114.61,45738.545,1644533999999,142427352.69635,66375,23694.588,73790817.78338,0
1644534000000,3114.49,3118.53,3055.24,3070.90,89897.163,1644537599999,277014669.71476,115562,40708.795,125456179.08568,0
1644537600000,3070.89,3073.47,2998.00,3036.01,167607.252,1644541199999,507741025.70848,190434,81933.745,248145082.64061,0
1644541200000,3036.00,3095.52,3028.58,3064.20,141141.306,1644544799999,433381275.12993,154973,71394.026,219207458.70277,0
1644544800000,3064.20,3064.20,3034.88,3057.19,56490.670,1644548399999,172225569.58089,81236,26435.843,80609792.32905,0
1644548400000,3057.40,3085.20,3053.07,3080.06,53333.758,1644551999999,163595146.54848,73553,31432.986,96451236.53828,0
1644552000000,3080.07,3084.45,3056.79,3067.75,49107.620,1644555599999,150758518.40431,68517,23707.977,72798492.97766,0
1644555600000,3067.74,3067.74,3039.00,3047.03,46163.053,1644559199999,140891376.09960,65517,20992.188,64084151.79413,0
1644559200000,3047.03,3078.79,3041.07,3072.86,45255.906,1644562799999,138727881.67749,66522,26037.426,79821172.17313,0
1644562800000,3072.85,3104.99,3070.30,3096.64,55636.253,1644566399999,171759853.01058,82790,28997.318,89532778.17326,0
1644566400000,3096.65,3111.06,3067.33,3068.57,65476.706,1644569999999,202622655.70285,94663,28648.984,88696435.97145,0
1644570000000,3068.58,3110.00,3060.60,3100.78,82939.684,1644573599999,256409594.98407,114034,43725.957,135213899.17449,0
1644573600000,3100.78,3115.00,3074.85,3104.84,61488.394,1644577199999,190346007.76012,87720,30488.245,94407213.96784,0
1644577200000,3104.85,3108.25,3082.21,3087.00,44465.397,1644580799999,137657902.44740,71096,20785.878,64352469.70196,0
1644580800000,3087.00,3121.88,3077.27,3101.49,72074.406,1644584399999,223701748.98665,103794,36874.739,114481096.10373,0
1644584400000,3101.50,3124.74,3095.00,3119.39,59100.201,1644587999999,183893355.37866,84063,29338.224,91298773.22541,0
1644588000000,3119.40,3136.55,3083.26,3091.71,160939.204,1644591599999,500778388.73711,190062,73782.123,229683357.75294,0
1644591600000,3091.70,3116.91,3085.00,3101.28,93265.387,1644595199999,289252531.42279,124239,44617.670,138404025.62749,0
1644595200000,3101.27,3111.12,3073.28,3091.31,90949.964,1644598799999,281167540.82691,115116,43747.692,135250949.01007,0
1644598800000,3091.30,3105.00,3064.85,3073.51,62126.293,1644602399999,191803785.08353,82453,29638.756,91548722.38240,0
1644602400000,3073.50,3084.12,3002.62,3004.33,137728.035,1644605999999,417992158.56567,166841,65066.707,197437244.69098,0
1644606000000,3004.34,3025.81,2966.00,2992.13,255319.429,1644609599999,764317068.27136,265695,129483.564,387749330.15238,0
1644609600000,2992.13,3001.43,2906.00,2917.30,237039.019,1644613199999,697222922.79900,269354,110802.399,325898153.94588,0
1644613200000,2917.29,2941.42,2911.38,2925.96,78332.148,1644616799999,229467532.87889,103546,40298.446,118058003.68123,0
1644616800000,2925.97,2934.87,2873.50,2893.70,115129.281,1644620399999,334015222.82235,159285,52030.589,151021697.86013,0
1644620400000,2893.54,2932.49,2878.51,2926.04,102359.068,1644623999999,297825684.91514,113320,52862.151,153831972.33133,0
1644624000000,2926.03,2934.99,2910.00,2929.60,59503.742,1644627599999,173822299.37356,87605,30103.056,87971165.17617,0
1644627600000,2929.59,2954.14,2920.92,2951.55,51841.309,1644631199999,152403467.42140,75741,29329.855,86244843.98047,0
1644631200000,2951.56,2957.95,2943.55,2954.45,38660.783,1644634799999,114107510.22642,60285,18524.135,54685476.33234,0
1644634800000,2954.45,2955.34,2920.75,2933.32,60415.828,1644638399999,177354348.50731,71743,27237.814,79944761.63001,0
1644638400000,2933.32,2947.47,2927.10,2934.00,31072.369,1644641999999,91308670.18355,48521,14538.957,42731485.14137,0
1644642000000,2934.00,2941.84,2917.00,2924.81,36442.647,1644645599999,106717973.82552,59904,15707.145,45999879.24322,0
1644645600000,2925.33,2926.00,2881.27,2906.21,106605.432,1644649199999,309442206.28067,135935,49405.906,143437217.71245,0
1644649200000,2906.20,2926.00,2895.92,2918.48,78668.211,1644652799999,229202870.98468,88898,40761.103,118790506.79839,0
1644652800000,2918.49,2943.90,2918.38,2934.06,82288.173,1644656399999,241303774.71092,81492,42909.835,125835476.04266,0
1644656400000,2934.05,2938.55,2923.86,2936.52,33941.151,1644659999999,99523567.00641,50707,16249.833,47659232.31331,0
1644660000000,2936.52,2938.00,2890.30,2907.02,79922.272,1644663599999,232584233.15017,98754,35087.396,102123221.76089,0
1644663600000,2907.03,2932.98,2865.00,2930.27,122236.245,1644667199999,354948527.52407,133768,62691.658,182147956.28456,0
1644667200000,2930.27,2937.27,2902.67,2909.92,71440.759,1644670799999,208516061.60068,83554,35963.244,104991135.14812,0
1644670800000,2910.00,2919.60,2891.33,2893.17,65852.576,1644674399999,191305926.85314,78409,31468.244,91451395.43123,0
1644674400000,2893.64,2911.56,2855.00,2895.90,144062.105,1644677999999,415200374.33627,161739,70913.626,204455500.04021,0
1644678000000,2895.90,2899.88,2857.00,2880.55,113947.411,1644681599999,327898374.15932,132787,56536.309,162710768.23132,0
1644681600000,2880.42,2946.25,2863.60,2930.44,164770.233,1644685199999,479671615.61840,178077,86631.250,252252700.39801,0
1644685200000,2930.44,2943.60,2921.50,2939.28,60283.367,1644688799999,176703069.12687,78273,30672.161,89922260.21016,0
1644688800000,2939.29,2977.00,2937.38,2968.94,97988.147,1644692399999,290203486.86394,112098,49894.750,147739836.05188,0
1644692400000,2968.95,2973.93,2945.00,2951.50,57191.392,1644695999999,169223366.55730,72860,23572.112,69757078.89764,0
1644696000000,2951.50,2983.62,2945.59,2967.03,62348.356,1644699599999,184965701.31095,79765,31514.762,93498773.81716,0
1644699600000,2967.03,2967.23,2862.63,2873.83,137078.368,1644703199999,397841934.86355,162936,61288.357,177770680.11620,0
1644703200000,2873.83,2917.99,2871.11,2914.13,73453.958,1644706799999,212631832.28307,103503,40846.310,118218894.65391,0
1644706800000,2914.14,2921.99,2895.56,2916.93,39226.692,1644710399999,114108339.80839,59645,18936.244,55103441.30753,0
1644710400000,2917.04,2950.22,2896.00,2932.90,72221.090,1644713999999,211309218.87494,87280,39317.455,115081502.35193,0
1644714000000,2932.90,2940.95,2915.00,2917.24,28469.761,1644717599999,83333025.73038,49294,13479.028,39468342.76595,0
1644717600000,2917.24,2927.58,2906.58,2924.44,27242.716,1644721199999,79469414.73089,48942,14583.463,42554124.61838,0
1644721200000,2924.43,2929.00,2911.56,2917.55,34648.133,1644724799999,101198923.60246,49585,16531.852,48293038.57600,0
1644724800000,2917.56,2927.92,2901.94,2915.64,34261.246,1644728399999,99927197.33032,51014,15774.143,46021575.81729,0
1644728400000,2915.64,2918.00,2896.90,2913.30,44543.391,1644731999999,129547735.00147,56180,19688.787,57270461.18284,0
1644732000000,2913.30,2926.71,2902.54,2923.57,34236.601,1644735599999,99845698.98864,52995,20161.948,58816708.18458,0
1644735600000,2923.57,2925.00,2911.03,2921.43,20064.668,1644739199999,58563900.23196,39815,9760.103,28492602.50939,0
1644739200000,2921.44,2928.97,2910.01,2927.16,38922.061,1644742799999,113756611.80825,53511,18871.588,55172870.41103,0
1644742800000,2927.16,2928.33,2912.59,2915.14,21331.163,1644746399999,62272083.63830,38687,9386.006,27406436.25226,0
1644746400000,2915.14,2934.53,2906.16,2929.79,44476.459,1644749999999,130016835.76530,63656,22563.189,65969440.15170,0
1644750000000,2929.76,2943.01,2925.00,2929.87,34977.491,1644753599999,102648029.84691,57515,18735.221,54989710.11248,0
1644753600000,2929.86,2947.74,2922.77,2933.66,40172.102,1644757199999,117917510.33297,57359,20488.826,60156520.65514,0
1644757200000,2933.67,2947.00,2926.75,2939.55,32833.189,1644760799999,96453576.74988,58265,15965.313,46900903.78550,0
1644760800000,2939.54,2952.66,2907.49,2931.29,91021.519,1644764399999,266528783.49340,112135,43026.887,126030705.22622,0
1644764400000,2931.30,2940.67,2916.95,2918.35,71127.073,1644767999999,208497669.10207,79750,36083.549,105786901.57641,0
1644768000000,2918.36,2920.63,2873.05,2887.49,124771.948,1644771599999,361051850.57124,139325,57662.863,166844072.78317,0
1644771600000,2887.47,2893.18,2864.10,2886.44,87841.681,1644775199999,252912541.87753,97445,43887.041,126393416.55890,0
1644775200000,2886.36,2901.49,2830.31,2848.74,111764.493,1644778799999,319887794.97149,130162,47709.107,136574425.08193,0
1644778800000,2848.54,2866.01,2835.24,2855.35,65265.285,1644782399999,186180822.75603,88008,34388.134,98136880.09052,0
1644782400000,2855.36,2903.98,2847.27,2902.43,71522.590,1644785999999,206176535.24317,88684,42192.101,121648165.59640,0
1644786000000,2902.30,2907.93,2872.00,2872.95,46104.024,1644789599999,133186990.60446,68464,21142.188,61098489.64689,0
1644789600000,2872.95,2908.00,2872.04,2901.07,30420.395,1644793199999,87925476.57852,50806,18344.714,53032359.44741,0
1644793200000,2901.07,2904.97,2863.47,2870.32,69247.618,1644796799999,199331104.65012,92253,32850.951,94570080.21471,0
1644796800000,2870.33,2893.02,2855.00,2869.52,68631.054,1644800399999,197030062.80353,89676,33595.217,96456320.98026,0
1644800400000,2869.52,2876.35,2829.80,2839.08,93230.410,1644803999999,265531792.19593,120730,40707.372,115961955.20205,0
1644804000000,2838.89,2861.99,2835.13,2843.42,45017.302,1644807599999,128325298.61071,68604,22041.609,62833260.98358,0
1644807600000,2843.42,2868.74,2833.63,2863.89,54335.317,1644811199999,155171079.15671,72716,30247.675,86385669.28913,0
1644811200000,2863.90,2866.79,2856.47,2865.06,26255.589,1644814799999,75129119.73178,43771,13185.010,37732873.20483,0
1644814800000,2865.05,2870.87,2843.20,2846.92,37855.409,1644818399999,108166139.46732,57421,15648.048,44740677.16420,0
1644818400000,2846.92,2875.00,2843.10,2870.52,52928.262,1644821999999,151324194.02521,64044,29276.079,83724955.94716,0
1644822000000,2870.38,2884.00,2862.60,2881.48,50099.123,1644825599999,143914230.51721,62398,28937.668,83155048.87600,0
1644825600000,2881.48,2887.73,2855.00,2857.53,77698.890,1644829199999,223325609.08291,85533,37640.501,108206591.18445,0
1644829200000,2857.53,2866.04,2851.12,2857.45,55335.330,1644832799999,158147012.13547,68580,27900.840,79757266.86757,0
1644832800000,2857.46,2875.47,2845.07,2870.85,47276.381,1644836399999,135283679.48144,63105,24718.487,70753996.77570,0
1644836400000,2870.85,2877.69,2864.21,2872.94,33615.206,1644839999999,96523132.29478,51281,17256.574,49560499.11419,0
1644840000000,2873.09,2929.34,2855.00,2926.33,141763.282,1644843599999,410676055.42890,157945,75745.324,219533480.12373,0
1644843600000,2926.33,2944.00,2921.32,2935.67,143331.975,1644847199999,420406917.06963,154262,72205.962,211814678.16889,0
1644847200000,2935.68,2964.44,2932.71,2938.10,136190.436,1644850799999,401414528.90878,156877,70557.859,208011038.67691,0
1644850800000,2938.19,2946.52,2916.31,2935.64,111072.403,1644854399999,325646520.60223,126710,55883.663,163878030.75463,0
1644854400000,2935.64,2962.99,2931.91,2948.62,86105.242,1644857999999,253825969.15712,105615,44080.158,129946557.63832,0
1644858000000,2948.80,2962.54,2935.42,2942.66,67416.960,1644861599999,198680571.94210,76662,33481.820,98690541.74594,0
1644861600000,2942.91,2951.82,2902.21,2906.78,90419.828,1644865199999,264445022.69720,101442,38626.329,112988550.36342,0
1644865200000,2906.78,2911.28,2855.10,2877.88,182395.967,1644868799999,525028873.72438,189142,89645.084,258062898.28656,0
1644868800000,2877.87,2903.12,2865.00,2893.70,82611.055,1644872399999,238294825.42565,100714,41882.187,120845051.57914,0
1644872400000,2893.70,2922.59,2886.27,2912.65,42117.668,1644875999999,122301276.03251,58783,24418.778,70927858.52911,0
1644876000000,2912.65,2943.85,2912.58,2940.00,50591.782,1644879599999,148427233.62808,69169,25115.793,73670125.62459,0
1644879600000,2940.00,2947.77,2927.00,2928.87,39665.572,1644883199999,116533048.83784,56031,18199.837,53489781.92048,0
1644883200000,2928.87,2939.88,2911.85,2920.12,46480.536,1644886799999,135900398.95274,67006,21177.294,61941478.27145,0
1644886800000,2920.12,3023.30,2913.37,3020.21,171370.863,1644890399999,511675271.06784,170278,99036.393,295404975.28608,0
1644890400000,3020.20,3037.70,3014.00,3027.24,89434.397,1644893999999,270491844.53172,100747,44431.160,134399523.64274,0
1644894000000,3027.24,3031.78,3020.37,3023.45,32880.567,1644897599999,99466319.01968,44829,14630.876,44266985.98062,0
1644897600000,3023.45,3033.45,3009.69,3013.46,57080.331,1644901199999,172314572.93675,69232,26791.151,80887962.42828,0
1644901200000,3013.46,3017.34,3005.58,3013.11,30368.560,1644904799999,91512986.11098,43850,14904.578,44917871.33656,0
1644904800000,3013.11,3034.79,3011.30,3029.84,40923.282,1644908399999,123774141.62936,57651,22264.403,67332883.67252,0
1644908400000,3029.83,3059.94,3024.24,3048.01,77555.709,1644911999999,235891540.01355,98228,39783.760,121028103.40094,0
1644912000000,3048.00,3086.00,3039.00,3075.58,141527.503,1644915599999,433893077.22215,157399,73931.453,226675713.77096,0
1644915600000,3075.58,3096.96,3068.55,3095.41,89880.730,1644919199999,277126794.37695,115185,44785.528,138125184.93653,0
1644919200000,3095.41,3115.00,3083.01,3104.25,102976.888,1644922799999,319141719.05380,127437,55800.897,172982357.96946,0
1644922800000,3104.24,3112.41,3087.04,3092.98,68641.558,1644926399999,212698135.28019,91665,31474.772,97555853.61098,0
1644926400000,3092.99,3111.65,3086.00,3107.52,61019.017,1644929999999,189069135.72787,78821,30576.455,94753928.35727,0
1644930000000,3107.52,3118.99,3092.00,3108.01,98142.225,1644933599999,304935573.34240,110728,47378.240,147247204.45038,0
1644933600000,3108.01,3153.96,3106.37,3117.47,170888.458,1644937199999,534034981.23343,182587,86817.071,271375367.48238,0
1644937200000,3117.47,3129.17,3102.00,3121.54,74885.480,1644940799999,233263237.09483,96176,38109.097,118726218.36203,0
1644940800000,3121.55,3141.75,3104.71,3113.15,86071.524,1644944399999,268607634.40006,119914,44186.802,137956110.75985,0
1644944400000,3113.16,3122.00,3087.01,3097.01,91021.525,1644947999999,281988239.80708,118307,44357.592,137444227.95522,0
1644948000000,3097.01,3123.08,3091.77,3117.06,52008.955,1644951599999,161738047.89331,75580,28829.366,89656578.74677,0
1644951600000,3117.07,3121.90,3102.50,3108.75,31429.291,1644955199999,97814834.92763,57918,14838.898,46191709.19503,0
1644955200000,3108.75,3117.85,3103.53,3112.68,39807.824,1644958799999,123842887.56071,58944,20743.033,64536697.25932,0
1644958800000,3112.67,3115.00,3091.31,3096.20,24079.655,1644962399999,74672528.52853,49874,10873.001,33722184.94166,0
1644962400000,3096.20,3146.98,3096.00,3124.96,56353.689,1644965999999,176325832.46753,93107,31069.917,97181105.24137,0
1644966000000,3124.96,3198.00,3122.38,3183.73,121247.550,1644969599999,383911615.44169,149907,68056.896,215500721.94310,0
1644969600000,3183.74,3184.72,3152.28,3160.69,69651.642,1644973199999,220571756.03982,90466,30908.603,97883665.02127,0
1644973200000,3160.48,3160.70,3132.50,3138.17,57977.129,1644976799999,182407812.34886,78938,26873.462,84560735.49909,0
1644976800000,3138.17,3157.44,3135.17,3154.30,36580.924,1644980399999,114992105.12841,52260,20681.508,65026067.16832,0
1644980400000,3154.31,3174.34,3137.71,3140.61,62741.539,1644983999999,197964659.89886,76406,29417.962,92824279.34690,0
1644984000000,3140.61,3140.88,3105.11,3123.81,85453.568,1644987599999,266677927.95777,102242,42793.076,133532871.24179,0
1644987600000,3123.82,3135.80,3120.01,3128.60,35713.448,1644991199999,111737143.29959,56574,18025.750,56403896.56164,0
1644991200000,3128.60,3147.99,3125.28,3134.37,35407.313,1644994799999,111077463.60210,57498,18216.824,57154141.14594,0
1644994800000,3134.39,3152.61,3125.56,3148.11,40630.544,1644998399999,127486136.08678,61661,21353.475,67023388.50384,0
1644998400000,3148.48,3161.98,3136.30,3137.76,68615.600,1645001999999,216125784.09246,89215,33782.013,106431099.22438,0
1645002000000,3137.76,3151.73,3126.25,3127.00,44580.319,1645005599999,139955622.78851,63675,21605.838,67846946.34455,0
1645005600000,3126.99,3135.29,3112.01,3130.00,53431.993,1645009199999,166917121.10802,76288,26835.028,83845921.52066,0
1645009200000,3130.00,3141.99,3126.42,3134.65,36984.458,1645012799999,115932133.54823,56919,19444.115,60956034.81718,0
1645012800000,3134.64,3144.93,3109.89,3117.35,65511.992,1645016399999,204662363.12970,86015,31704.625,99064344.29351,0
1645016400000,3117.36,3122.86,3062.00,3072.80,175678.618,1645019999999,542981835.43737,188274,80842.745,249926945.74047,0
1645020000000,3072.79,3080.00,3050.00,3061.60,138121.227,1645023599999,423405657.61607,155651,69024.322,211677374.51286,0
1645023600000,3061.60,3075.47,3056.41,3064.99,76126.877,1645027199999,233514578.34597,95024,42034.107,128951992.00834,0
1645027200000,3065.00,3087.29,3040.42,3078.61,104352.375,1645030799999,319666175.98439,123021,53178.735,163021298.99642,0
1645030800000,3078.62,3084.00,3065.41,3069.23,40380.182,1645034399999,124129339.96967,61163,17512.849,53838258.48771,0
1645034400000,3069.14,3096.88,3063.94,3091.26,47740.046,1645037999999,147181852.38405,68756,25767.550,79434971.07248,0
1645038000000,3091.27,3186.79,3080.00,3167.59,271694.705,1645041599999,855125161.49291,259760,138277.051,435063971.88989,0
1645041600000,3167.78,3178.00,3145.43,3147.20,58544.744,1645045199999,185155485.42998,83838,26247.175,83022721.84022,0
1645045200000,3147.34,3158.96,3123.89,3139.85,44133.204,1645048799999,138713237.85354,67111,22504.570,70752430.62722,0
1645048800000,3139.85,3150.79,3123.00,3135.25,38376.963,1645052399999,120423859.35852,58707,18465.961,57958181.89789,0
1645052400000,3135.26,3156.87,3114.98,3121.80,45033.008,1645055999999,141219012.30881,59768,21658.285,67942459.10591,0
1645056000000,3121.80,3152.47,3120.00,3148.96,43509.267,1645059599999,136368665.12006,67947,23850.219,74767347.70967,0
1645059600000,3148.80,3158.68,3134.02,3141.39,41718.994,1645063199999,131249441.60517,62669,19891.679,62592970.15581,0
1645063200000,3141.39,3149.99,3116.18,3131.00,46773.049,1645066799999,146493192.40042,64545,22961.879,71933849.42404,0
1645066800000,3131.01,3131.91,3081.14,3082.44,82812.906,1645070399999,257002336.29261,102089,35634.969,110602451.93054,0
1645070400000,3082.56,3082.71,3046.00,3063.24,143779.684,1645073999999,440777950.77158,163651,71515.161,219285393.99822,0
1645074000000,3063.24,3073.59,3051.21,3067.13,54007.248,1645077599999,165446781.88552,78224,25574.605,78364109.93535,0
1645077600000,3067.12,3103.55,3062.12,3097.20,74603.123,1645081199999,230310763.18156,89886,41901.730,129352736.48604,0
1645081200000,3097.14,3110.74,3077.80,3107.43,61966.690,1645084799999,191731674.86681,80940,31049.801,96095521.02424,0
1645084800000,3107.60,3140.00,3030.39,3063.02,303399.431,1645088399999,934270253.22011,260571,139983.894,431333584.17937,0
1645088400000,3063.01,3069.79,3032.01,3059.23,88539.306,1645091999999,270349070.44057,116215,42932.914,131132617.51024,0
1645092000000,3059.24,3075.07,3035.32,3048.70,69000.575,1645095599999,211043868.23627,87774,32669.522,99951720.90687,0
1645095600000,3048.70,3066.00,3041.31,3064.21,45417.033,1645099199999,138727504.89089,70853,23326.709,71275992.68949,0
1645099200000,3064.22,3085.73,3055.07,3063.02,84801.728,1645102799999,260662500.94849,98368,42613.626,130996780.09684,0
1645102800000,3063.03,3071.25,2983.00,2992.96,235811.629,1645106399999,712188171.54774,246388,104208.293,314804900.85523,0
1645106400000,2992.97,3015.74,2959.09,2972.78,219840.125,1645109999999,657650271.39050,208963,105768.436,316598767.76781,0
1645110000000,2972.77,2992.99,2963.40,2987.08,126721.607,1645113599999,377722483.93839,147088,66345.997,197767549.74962,0
1645113600000,2986.98,3003.57,2963.01,2980.07,165420.126,1645117199999,493993838.26401,161602,87089.621,260093040.15250,0
1645117200000,2980.06,2982.72,2930.00,2948.98,118529.654,1645120799999,350538789.89509,137094,53434.218,158077451.09000,0
1645120800000,2948.98,2955.04,2879.56,2920.47,206704.382,1645124399999,601378526.75325,234355,99212.989,288702999.54565,0
1645124400000,2920.46,2920.67,2888.54,2908.70,73871.661,1645127999999,214635797.65045,96247,35551.249,103311017.16848,0
1645128000000,2908.70,2912.97,2879.25,2898.32,103420.132,1645131599999,299547200.72330,118900,50945.891,147593167.13295,0
1645131600000,2898.32,2905.32,2850.00,2892.21,140172.279,1645135199999,403408391.06412,158217,67158.086,193287495.91687,0
1645135200000,2892.23,2902.81,2870.50,2897.78,50900.905,1645138799999,146854315.56929,80026,26324.458,75962867.71471,0
1645138800000,2897.78,2898.12,2871.49,2890.80,50882.852,1645142399999,146886260.69612,78013,26295.370,75919419.31845,0
1645142400000,2890.75,2895.42,2860.10,2888.84,81492.090,1645145999999,234634469.13511,107200,40688.389,117164336.44565,0
1645146000000,2888.84,2917.97,2868.21,2906.40,87601.580,1645149599999,253576201.14039,104251,46924.387,135824503.82625,0
1645149600000,2906.40,2917.80,2893.09,2903.06,43819.610,1645153199999,127279872.33588,61144,21313.977,61908466.14594,0
1645153200000,2903.05,2911.68,2893.97,2905.75,30266.518,1645156799999,87904148.26595,51902,15034.000,43669120.33434,0
1645156800000,2905.48,2909.95,2875.08,2876.51,50919.144,1645160399999,147305830.77686,68231,22948.965,66406975.73319,0
1645160400000,2876.51,2899.35,2875.28,2896.90,38882.637,1645163999999,112343866.47272,65170,20426.893,59015551.69528,0
1645164000000,2896.90,2911.61,2892.68,2905.78,43172.975,1645167599999,125306188.48628,68572,24041.836,69795910.69901,0
1645167600000,2905.78,2914.81,2893.29,2902.86,41602.751,1645171199999,120801492.69760,70734,19251.919,55912152.89430,0
1645171200000,2902.87,2941.94,2901.35,2937.01,99955.909,1645174799999,292090799.66191,106103,56446.506,164971280.77015,0
1645174800000,2937.01,2939.60,2923.15,2928.14,39056.048,1645178399999,114425364.14137,65211,17382.680,50930419.21029,0
1645178400000,2928.15,2928.16,2905.37,2916.14,40053.028,1645181999999,116783818.98410,68474,18131.046,52869970.02876,0
1645182000000,2916.14,2917.91,2870.90,2877.62,107395.210,1645185599999,310312298.70459,131547,48366.579,139719648.10462,0
1645185600000,2877.71,2907.00,2866.27,2900.50,79620.684,1645189199999,230179876.92871,100889,41064.446,118739313.29827,0
1645189200000,2900.38,2904.05,2874.00,2896.07,71725.666,1645192799999,207355093.67781,92933,36281.474,104893783.33900,0
1645192800000,2896.03,2906.38,2795.00,2849.50,288839.694,1645196399999,820428950.25828,293739,140543.374,399206233.94506,0
1645196400000,2849.47,2869.68,2778.11,2798.58,244278.860,1645199999999,690074986.72870,251382,117531.963,332198919.09200,0
1645200000000,2798.63,2825.23,2763.22,2784.08,245277.986,1645203599999,685702849.61220,242157,123076.710,344169154.99525,0
1645203600000,2784.08,2811.63,2771.36,2782.82,119177.099,1645207199999,332594626.29024,137612,60391.255,168562186.01235,0
1645207200000,2782.83,2797.02,2750.00,2792.73,119764.167,1645210799999,331849060.95646,140665,60875.574,168721386.28450,0
1645210800000,2792.73,2811.48,2780.17,2796.88,68076.995,1645214399999,190233839.63541,88421,35749.225,99913589.02715,0
1645214400000,2796.88,2806.31,2770.37,2787.38,71029.133,1645217999999,197797764.87888,85131,33955.642,94561194.27180,0
1645218000000,2787.27,2805.00,2780.00,2780.74,55221.043,1645221599999,154175068.49177,67785,29533.372,82456433.59640,0
1645221600000,2780.75,2790.03,2752.03,2773.79,61795.991,1645225199999,171154434.56199,85603,31314.007,86741193.29251,0
1645225200000,2773.79,2790.00,2767.08,2778.46,33916.653,1645228799999,94321389.89594,54134,17147.455,47695282.87062,0
1645228800000,2778.46,2811.84,2765.09,2809.15,52743.759,1645232399999,147121716.53959,76262,27990.261,78101006.83641,0
1645232400000,2809.15,2829.99,2804.85,2819.08,76662.496,1645235999999,216196620.43037,93081,42400.456,119582235.18602,0
1645236000000,2819.21,2822.72,2808.00,2815.75,30145.115,1645239599999,84869940.64561,45942,15183.132,42748005.55682,0
1645239600000,2815.74,2826.86,2800.94,2804.59,32631.235,1645243199999,91721736.87551,51416,15023.867,42253009.06486,0
1645243200000,2804.59,2819.00,2793.32,2814.12,39804.389,1645246799999,111771315.94368,51897,20508.248,57594046.17230,0
1645246800000,2814.12,2819.34,2799.51,2807.99,26873.502,1645250399999,75508317.63427,40855,13625.639,38290917.66805,0
1645250400000,2807.99,2824.41,2802.22,2818.00,34026.812,1645253999999,95747073.05342,55172,19925.705,56071671.03598,0
1645254000000,2817.87,2823.87,2805.01,2810.69,30556.969,1645257599999,85966962.92695,49100,14470.268,40710329.02530,0
1645257600000,2810.69,2817.99,2777.07,2780.45,72376.589,1645261199999,202456686.92439,91448,29856.973,83527168.79681,0
1645261200000,2780.45,2791.41,2772.59,2782.13,60296.112,1645264799999,167788425.00583,86569,30671.578,85360159.12533,0
1645264800000,2782.00,2788.29,2760.06,2777.47,74409.827,1645268399999,206255147.70584,89092,32865.374,91099088.03648,0
1645268400000,2777.47,2782.40,2704.01,2721.43,166318.343,1645271999999,454748318.02102,182849,73211.630,200122890.84068,0
1645272000000,2721.43,2731.94,2700.00,2711.36,111981.451,1645275599999,304230543.34670,132967,59415.900,161478497.12614,0
1645275600000,2711.35,2747.85,2691.00,2740.60,135925.078,1645279199999,370081306.72878,145142,71968.040,196038580.27937,0
1645279200000,2740.60,2743.00,2720.54,2727.09,56554.404,1645282799999,154495687.77463,78657,26644.350,72786021.39762,0
1645282800000,2727.09,2752.54,2717.83,2744.52,59131.758,1645286399999,161909046.46398,77632,29509.819,80816200.05353,0
1645286400000,2744.63,2794.65,2738.17,2747.68,190201.202,1645289999999,526993701.39677,176764,92166.503,255388047.72377,0
1645290000000,2747.68,2764.26,2738.00,2760.04,83170.076,1645293599999,228883216.05044,87489,43594.685,119991799.59493,0
1645293600000,2760.00,2761.72,2743.40,2749.22,40239.389,1645297199999,110761947.25579,55437,19500.427,53677400.08642,0
1645297200000,2749.26,2751.34,2736.22,2742.99,39930.415,1645300799999,109528456.45218,59835,19171.216,52595028.31707,0
1645300800000,2743.00,2759.27,2737.77,2756.44,27948.483,1645304399999,76921194.77683,44847,15781.034,43438372.73847,0
1645304400000,2756.45,2758.04,2733.00,2739.40,32262.466,1645307999999,88453869.01182,48542,13106.113,35929051.34157,0
1645308000000,2739.40,2748.28,2725.01,2741.82,31865.195,1645311599999,87217412.22948,53965,15825.868,43330172.87536,0
1645311600000,2741.82,2766.83,2736.16,2761.89,40288.821,1645315199999,110956188.39041,61172,22691.212,62496746.65316,0
1645315200000,2761.90,2762.89,2725.03,2730.08,40251.792,1645318799999,110337958.56476,61851,17817.381,48816545.43844,0
1645318800000,2730.05,2744.63,2703.58,2738.41,71721.120,1645322399999,195366953.19593,84824,35407.529,96460958.33685,0
1645322400000,2738.41,2741.60,2708.07,2710.00,49422.147,1645325999999,134671503.99217,64863,21885.882,59646827.04756,0
1645326000000,2710.00,2720.93,2694.16,2711.53,82821.969,1645329599999,224376245.76313,94881,40147.738,108791094.73324,0
1645329600000,2711.53,2716.93,2670.00,2684.56,97627.596,1645333199999,262892722.69998,114178,44393.394,119606633.14000,0
1645333200000,2684.42,2694.93,2653.71,2655.63,105490.867,1645336799999,282049770.30907,116489,49297.357,131841266.64667,0
1645336800000,2655.63,2665.45,2616.00,2635.09,183768.891,1645340399999,484455513.94303,185845,88257.830,232713612.69226,0
1645340400000,2635.08,2656.34,2629.52,2652.23,113019.936,1645343999999,298737309.02450,113035,62591.795,165472624.34480,0
1645344000000,2652.23,2652.73,2601.69,2605.58,162484.869,1645347599999,426111345.22983,152674,75036.186,196791165.61639,0
1645347600000,2605.59,2632.20,2598.25,2621.67,130597.472,1645351199999,342112082.07409,123907,64829.371,169834140.30652,0
1645351200000,2621.67,2641.43,2610.38,2612.57,79529.447,1645354799999,209029395.16402,87101,38992.746,102508442.40996,0
1645354800000,2612.71,2645.50,2608.08,2641.00,65246.258,1645358399999,171317873.21268,79433,36616.480,96153891.12383,0
1645358400000,2641.03,2664.87,2620.07,2623.53,110267.970,1645361999999,291335470.32589,125738,55052.402,145507701.22820,0
1645362000000,2623.53,2639.82,2617.80,2627.91,60955.668,1645365599999,160270622.91179,73529,31947.930,84009950.36683,0
1645365600000,2627.91,2635.37,2599.63,2624.67,114741.233,1645369199999,300533331.00003,134803,56597.237,148256818.70849,0
1645369200000,2624.67,2661.67,2622.14,2650.24,93931.417,1645372799999,248014197.90935,113497,51701.304,136546971.64983,0
1645372800000,2650.25,2673.68,2630.00,2642.97,125322.500,1645376399999,332399938.01835,143648,61737.037,163748299.59285,0
1645376400000,2642.97,2659.24,2636.63,2645.01,49204.872,1645379999999,130290905.31060,71199,25004.472,66213995.73931,0
1645380000000,2645.00,2668.00,2637.54,2660.95,56999.431,1645383599999,151403989.09301,67721,29008.412,77053423.71139,0
1645383600000,2660.96,2660.96,2641.88,2648.66,32333.097,1645387199999,85706822.86851,52247,15576.061,41289396.67954,0
1645387200000,2648.66,2649.35,2620.00,2624.06,54047.566,1645390799999,142191582.15288,71141,24628.999,64802498.37577,0
1645390800000,2624.07,2633.00,2573.33,2597.01,142037.254,1645394399999,368570131.75297,150999,66684.900,173083264.61118,0
1645394400000,2597.02,2654.96,2597.00,2650.75,94599.668,1645397999999,248101896.62716,111298,52192.246,136957255.47785,0
1645398000000,2650.74,2664.40,2617.01,2620.72,126048.233,1645401599999,333203842.55907,135451,61759.584,163278042.65927,0
1645401600000,2620.72,2669.96,2603.11,2666.82,110243.319,1645405199999,290247492.93914,115891,57724.527,152046989.35540,0
1645405200000,2666.69,2733.00,2655.59,2712.35,219074.110,1645408799999,592699324.04327,227680,114673.861,310193279.84640,0
1645408800000,2712.35,2729.99,2710.45,2720.31,55443.749,1645412399999,150792965.53830,77114,28891.762,78596778.90346,0
1645412400000,2720.31,2738.81,2703.00,2709.76,78553.645,1645415999999,213499435.83873,102186,35549.249,96665681.82731,0
1645416000000,2709.75,2749.00,2709.28,2742.28,80700.657,1645419599999,220315961.38321,95818,47125.432,128688660.88769,0
1645419600000,2742.27,2755.00,2732.26,2735.81,66171.780,1645423199999,181384266.80773,92923,32771.750,89847388.22370,0
1645423200000,2735.58,2741.28,2726.23,2739.88,36528.681,1645426799999,99919834.61651,61173,18011.298,49274211.19697,0
1645426800000,2739.88,2753.46,2730.68,2745.32,58293.808,1645430399999,159816193.52101,89186,29823.063,81770459.05359,0
1645430400000,2745.32,2758.00,2716.00,2720.62,96056.466,1645433999999,262667998.67707,116711,43665.160,119442900.49147,0
1645434000000,2720.62,2732.33,2706.01,2712.57,68561.170,1645437599999,186408236.95114,89020,34413.510,93587862.41634,0
1645437600000,2712.57,2719.49,2666.10,2678.68,171780.238,1645441199999,461677905.51792,169592,80809.981,217201411.06602,0
1645441200000,2678.57,2690.00,2602.57,2624.73,270912.826,1645444799999,715064523.31920,243095,131906.745,347996823.28083,0
1645444800000,2624.53,2634.26,2590.00,2607.93,213530.324,1645448399999,557895420.79900,211075,108543.780,283695154.62648,0
1645448400000,2607.92,2622.62,2580.00,2605.64,203333.006,1645451999999,528593180.43390,205760,103886.895,270152278.66164,0
1645452000000,2605.70,2730.28,2594.00,2700.37,441055.809,1645455599999,1182923922.78817,398871,234303.019,627943326.73712,0
1645455600000,2700.22,2749.90,2699.50,2722.33,233531.851,1645459199999,636898321.21140,236862,116511.349,317791455.17526,0
1645459200000,2722.32,2744.61,2702.56,2709.87,125681.008,1645462799999,342105807.04104,131760,61799.298,168227678.81598,0
1645462800000,2709.98,2731.71,2690.32,2694.81,97889.424,1645466399999,265261416.66478,107044,48333.125,131028511.31108,0
1645466400000,2694.82,2704.00,2605.22,2637.08,370514.872,1645469999999,980420932.45661,343241,183341.353,485157580.45804,0
1645470000000,2637.08,2661.66,2614.40,2651.46,233971.241,1645473599999,616961993.50127,230426,122137.886,322156915.69777,0
1645473600000,2651.46,2666.86,2626.26,2650.80,71830.627,1645477199999,190227897.39450,92876,37078.094,98221163.62510,0
1645477200000,2651.00,2675.00,2568.20,2580.74,189240.396,1645480799999,495161334.69452,192082,87177.593,228243402.92659,0
1645480800000,2580.57,2640.00,2565.04,2617.55,240623.347,1645484399999,625747685.71167,268471,125819.674,327291936.04452,0
1645484400000,2617.69,2628.73,2555.56,2566.88,251866.740,1645487999999,651088680.08237,254510,121344.500,313744190.60001,0
1645488000000,2566.88,2606.92,2549.79,2595.93,174452.642,1645491599999,449866881.92457,178369,90389.001,233144128.54006,0
1645491600000,2595.92,2621.63,2565.66,2600.17,134365.779,1645495199999,348103042.69764,145815,67214.903,174176625.31673,0
1645495200000,2600.16,2600.17,2563.49,2575.76,88878.925,1645498799999,229084394.71278,104397,44975.724,115933318.11462,0
1645498800000,2575.77,2577.67,2506.28,2518.60,196939.954,1645502399999,498364292.03728,217959,91638.099,231814110.47543,0
1645502400000,2518.63,2539.49,2507.51,2509.54,93009.173,1645505999999,234627801.09634,108725,48708.154,122915808.44378,0
1645506000000,2509.24,2546.89,2495.00,2501.96,152027.592,1645509599999,383035734.30752,152304,72689.898,183196740.62951,0
1645509600000,2501.99,2533.83,2498.51,2527.53,122184.062,1645513199999,307172151.93362,136997,66348.513,166851013.34026,0
1645513200000,2527.53,2534.68,2504.45,2514.11,87931.160,1645516799999,221597953.78160,107683,42214.155,106393389.71190,0
1645516800000,2514.12,2553.93,2512.67,2547.88,116820.246,1645520399999,296067654.80940,129943,61078.243,154821916.50174,0
1645520400000,2547.97,2556.52,2533.81,2542.79,79883.381,1645523999999,203329307.94721,97023,38238.071,97347608.97424,0
1645524000000,2542.79,2606.92,2537.29,2593.51,219092.614,1645527599999,565250765.80523,210604,119458.778,308222739.75416,0
1645527600000,2593.63,2602.90,2576.03,2587.19,106093.467,1645531199999,274550136.01577,118580,52132.570,134917466.12725,0
1645531200000,2587.20,2622.62,2563.26,2602.79,165432.148,1645534799999,429722941.41267,177726,83435.044,216835342.27380,0
1645534800000,2602.78,2623.39,2575.38,2611.90,114160.443,1645538399999,296208308.65734,128688,57886.611,150239232.67048,0
1645538400000,2611.89,2670.00,2568.20,2643.01,315001.891,1645541999999,822449719.74222,302912,162665.901,425012357.33457,0
1645542000000,2643.00,2666.41,2616.00,2622.59,186534.178,1645545599999,492072021.36679,202574,92684.051,244583279.85617,0
1645545600000,2622.60,2634.51,2585.15,2600.68,186315.246,1645549199999,484766712.50022,179572,92735.646,241321495.03619,0
1645549200000,2600.66,2611.80,2581.30,2593.26,95710.016,1645552799999,248366754.44141,109974,48580.085,126097187.58042,0
1645552800000,2593.14,2614.70,2583.00,2591.01,77525.874,1645556399999,201251099.75683,95403,39802.094,103342764.01037,0
1645556400000,2591.00,2639.73,2578.31,2631.82,179273.221,1645559999999,467630679.34927,177049,91416.773,238541914.20926,0
1645560000000,2631.82,2644.48,2589.28,2600.38,117333.066,1645563599999,306947899.43122,133576,57459.344,150343478.94705,0
1645563600000,2600.44,2620.57,2600.19,2605.30,47862.916,1645567199999,124995184.73395,68570,23982.514,62634760.33044,0
1645567200000,2605.30,2613.45,2590.17,2603.45,30303.601,1645570799999,78809268.85712,49922,15369.023,39975708.57730,0
1645570800000,2603.45,2655.35,2601.00,2635.57,108671.197,1645574399999,286079362.57416,117616,58404.241,153753574.99324,0
1645574400000,2635.57,2653.78,2618.01,2624.93,92436.065,1645577999999,243694210.19490,102347,44521.350,117395867.54527,0
1645578000000,2624.93,2626.00,2608.38,2620.84,61080.497,1645581599999,159914744.37523,67532,29146.964,76312896.12388,0
1645581600000,2620.83,2652.50,2595.00,2614.00,140873.035,1645585199999,368883715.90487,130124,70487.052,184586672.95723,0
1645585200000,2614.00,2623.85,2606.39,2623.45,37115.012,1645588799999,97041443.27073,50198,18873.329,49356913.76702,0
1645588800000,2623.45,2659.72,2618.28,2649.23,105003.777,1645592399999,277200330.28847,105472,54345.155,143487764.34195,0
1645592400000,2649.23,2664.30,2641.00,2656.06,88014.371,1645595999999,233403345.37014,94189,43978.974,116632181.47409,0
1645596000000,2656.32,2676.93,2653.50,2657.48,75668.863,1645599599999,201570892.49782,88238,37847.923,100848221.43798,0
1645599600000,2657.48,2697.30,2655.00,2693.96,102169.235,1645603199999,273649079.73556,111761,52829.931,141535863.74490,0
1645603200000,2694.09,2721.00,2680.30,2700.73,182367.078,1645606799999,492618395.26503,175663,89830.743,242693413.43169,0
1645606800000,2700.73,2722.47,2696.67,2711.99,89054.846,1645610399999,241628205.09704,107065,43110.791,116972398.54782,0
1645610400000,2712.00,2723.32,2698.01,2715.84,84765.624,1645613999999,229735655.72937,98120,40464.355,109699477.09085,0
1645614000000,2715.85,2737.33,2702.01,2717.66,140962.044,1645617599999,383559360.81607,144017,70573.665,192074607.88819,0
1645617600000,2717.67,2748.50,2714.51,2738.56,119145.655,1645621199999,325675964.58768,119309,63324.555,173121845.32405,0
1645621200000,2738.57,2752.38,2724.46,2730.00,104700.656,1645624799999,286605279.35287,118166,48819.017,133669301.53924,0
1645624800000,2730.00,2736.75,2701.00,2705.95,150575.861,1645628399999,409789194.07002,141164,71406.370,194388410.38070,0
1645628400000,2706.28,2707.57,2683.00,2688.08,162455.159,1645631999999,437818955.14510,147398,79025.320,212994069.07995,0
1645632000000,2688.08,2715.00,2675.26,2709.40,148771.636,1645635599999,400943228.17556,139944,76068.269,205048806.11990,0
1645635600000,2709.40,2729.63,2661.00,2665.12,147285.451,1645639199999,397228521.87711,153794,71350.866,192500572.51660,0
1645639200000,2665.23,2668.03,2636.12,2647.99,156877.013,1645642799999,415714376.17808,151088,79685.042,211185657.08745,0
1645642800000,2647.99,2662.79,2618.07,2632.16,117970.947,1645646399999,311279257.84496,125861,57526.333,151810063.79796,0
1645646400000,2632.15,2639.99,2608.60,2621.70,108275.211,1645649999999,283946290.92981,117055,55924.664,146680648.15083,0
1645650000000,2621.63,2633.98,2606.62,2616.55,61306.838,1645653599999,160712001.10583,71410,29324.142,76897315.76894,0
1645653600000,2616.27,2636.89,2595.13,2634.91,74711.910,1645657199999,195442857.13809,95963,37913.966,99248954.52854,0
1645657200000,2634.91,2634.91,2573.39,2578.02,153012.531,1645660799999,396750259.18808,161218,70379.867,182477690.76768,0
1645660800000,2578.02,2591.48,2557.50,2559.14,152618.088,1645664399999,392404369.54271,143098,72535.619,186537638.29426,0
1645664400000,2559.14,2574.40,2542.97,2568.62,116984.880,1645667999999,299548091.26784,120590,59333.487,151965471.30665,0
1645668000000,2568.62,2574.00,2484.01,2493.00,178073.577,1645671599999,451151083.33288,172549,74137.350,188023865.97230,0
1645671600000,2493.00,2495.68,2385.22,2395.45,540198.948,1645675199999,1316689053.39276,488094,262322.021,639600960.15145,0
1645675200000,2395.45,2408.73,2353.49,2400.97,382662.910,1645678799999,912376558.84663,338778,197065.643,469929325.96294,0
1645678800000,2400.97,2406.31,2300.00,2334.51,399568.100,1645682399999,935320094.81953,330686,198959.541,465582787.91746,0
1645682400000,2334.51,2355.00,2326.49,2339.55,204479.639,1645685999999,478911639.16914,191917,102945.630,241138604.58395,0
1645686000000,2339.55,2401.96,2298.72,2369.90,356533.998,1645689599999,835123396.68246,299359,188758.213,442284474.03754,0
1645689600000,2369.46,2422.00,2358.25,2380.09,326555.219,1645693199999,779136153.18096,271213,170309.515,406441541.29408,0
1645693200000,2380.09,2409.03,2362.22,2367.86,183637.087,1645696799999,438126795.92235,165384,88628.975,211532987.58650,0
1645696800000,2367.78,2379.00,2329.05,2360.74,230560.139,1645700399999,542517984.98298,198615,113363.831,266795569.61287,0
1645700400000,2360.73,2396.00,2332.69,2393.58,209960.628,1645703999999,496044389.79946,186229,109099.209,257861194.12760,0
1645704000000,2393.42,2394.14,2356.52,2367.43,157560.215,1645707599999,373633652.42104,146238,78883.784,187088414.99847,0
1645707600000,2367.43,2411.59,2347.88,2390.36,186667.053,1645711199999,444463050.50862,185564,95175.532,226705830.41526,0
1645711200000,2390.36,2446.25,2373.67,2434.81,357229.043,1645714799999,861167021.20999,332419,183008.140,441271388.06421,0
1645714800000,2434.81,2475.81,2413.78,2453.40,364403.595,1645718399999,890755346.53209,342086,185087.633,452613387.37512,0
1645718400000,2453.55,2488.53,2447.81,2472.59,240305.898,1645721999999,592903448.14607,227948,122619.717,302572324.62224,0
1645722000000,2472.66,2475.00,2427.60,2433.64,159286.903,1645725599999,389067741.62621,148479,76909.834,187857058.23047,0
1645725600000,2433.63,2555.91,2431.00,2524.18,288095.534,1645729199999,718780477.28536,249960,155476.900,387807738.55638,0
1645729200000,2524.30,2599.00,2512.14,2594.30,279612.561,1645732799999,713151409.52937,270983,146228.936,373135074.93444,0
1645732800000,2594.28,2777.33,2593.66,2650.14,542383.148,1645736399999,1445748554.87441,495887,281428.344,750499270.38075,0
1645736400000,2650.14,2653.65,2616.56,2634.64,123600.043,1645739999999,325542431.64401,138506,59359.104,156355550.78013,0
1645740000000,2634.64,2643.96,2543.07,2565.41,139749.885,1645743599999,361742859.01764,176164,60202.853,155889293.94557,0
1645743600000,2565.41,2603.63,2565.21,2595.47,107059.214,1645747199999,276782282.58834,115694,57557.128,148803236.86388,0
1645747200000,2595.47,2629.00,2581.85,2583.01,113613.551,1645750799999,295985180.85975,128712,54753.585,142695248.71399,0
1645750800000,2583.02,2647.28,2581.14,2628.59,99830.349,1645754399999,261525747.06157,120700,53894.252,141163679.31570,0
1645754400000,2628.59,2648.89,2623.27,2637.91,79188.598,1645757999999,208728818.71634,92898,39122.030,103131370.70850,0
1645758000000,2637.90,2639.73,2604.20,2635.16,96142.280,1645761599999,252060575.10889,111083,45268.019,118709075.73749,0
1645761600000,2635.16,2637.46,2610.58,2615.52,52288.170,1645765199999,137110655.84683,71288,23764.834,62315948.23271,0
1645765200000,2615.52,2622.84,2583.57,2605.14,91205.885,1645768799999,237405644.91540,107513,43435.219,113099948.21972,0
1645768800000,2605.15,2637.86,2595.45,2631.84,85729.591,1645772399999,224775310.04297,99864,46989.510,123246100.48512,0
1645772400000,2631.83,2645.83,2607.34,2612.67,86210.579,1645775999999,226197729.37838,112423,41337.304,108481642.95622,0
1645776000000,2612.66,2618.55,2591.28,2607.80,99262.995,1645779599999,258545932.69056,132775,50349.903,131159814.28192,0
1645779600000,2607.80,2625.24,2571.68,2616.81,145928.673,1645783199999,378233205.00097,158004,74301.267,192690766.06474,0
1645783200000,2616.81,2627.20,2605.66,2617.49,86361.783,1645786799999,225880986.84183,100776,43703.878,114322578.59987,0
1645786800000,2617.74,2640.00,2598.02,2632.34,104748.534,1645790399999,274624785.15712,127433,54203.303,142141005.55386,0
1645790400000,2632.36,2716.82,2631.09,2706.99,255209.185,1645793999999,684106307.43744,263208,141851.494,380299705.71608,0
1645794000000,2707.00,2733.98,2700.03,2710.58,159597.146,1645797599999,433237061.61682,182539,79871.900,216857257.17025,0
1645797600000,2710.58,2716.00,2675.47,2680.80,180076.611,1645801199999,485556997.47639,185090,86486.531,233243382.45504,0
1645801200000,2680.80,2745.00,2655.00,2732.14,227561.939,1645804799999,613562262.57443,241681,124092.959,334702579.57080,0
1645804800000,2732.14,2747.37,2700.08,2724.66,129199.025,1645808399999,351527806.94224,145250,58682.499,159739156.40190,0
1645808400000,2724.66,2731.41,2682.82,2691.17,109789.873,1645811999999,296918066.54069,131090,51442.613,139155419.75364,0
1645812000000,2691.12,2699.26,2666.05,2673.63,93589.112,1645815599999,250785230.66880,118908,45744.524,122585430.27540,0
1645815600000,2673.64,2704.10,2664.36,2678.17,82943.941,1645819199999,222620697.01045,105283,44252.138,118794851.90760,0
1645819200000,2678.17,2719.57,2666.83,2712.37,82713.343,1645822799999,222888349.81145,107779,43273.331,116627648.61109,0
1645822800000,2712.36,2729.99,2701.12,2706.41,53702.921,1645826399999,145835950.10672,70621,28112.855,76361000.89366,0
1645826400000,2706.41,2799.44,2691.49,2791.00,134763.356,1645829999999,371572940.99613,172000,80640.852,222396616.11383,0
1645830000000,2791.00,2835.00,2748.90,2766.36,286761.442,1645833599999,799935066.93228,304437,140279.479,391527211.23796,0
1645833600000,2766.42,2882.00,2760.23,2831.00,219129.797,1645837199999,616441674.45143,254107,122336.661,344241345.21703,0
1645837200000,2831.00,2843.36,2804.95,2816.59,76648.316,1645840799999,216368438.77822,107982,34164.076,96438274.97884,0
1645840800000,2816.58,2823.51,2797.19,2802.19,65932.393,1645844399999,185271091.55025,92549,31738.370,89200606.48275,0
1645844400000,2802.18,2805.96,2781.17,2792.75,57276.441,1645847999999,159943461.47101,80536,27250.336,76104950.53615,0
1645848000000,2792.75,2820.65,2792.34,2805.95,52064.356,1645851599999,146212189.04810,73123,27317.652,76716047.20816,0
1645851600000,2805.90,2808.35,2768.00,2775.31,62738.909,1645855199999,174747747.17534,93000,28729.459,80004048.44467,0
1645855200000,2775.30,2790.00,2772.55,2778.45,39534.244,1645858799999,109966200.64281,61252,20399.535,56745184.68119,0
1645858800000,2778.46,2792.28,2756.39,2791.80,64125.029,1645862399999,177900197.35881,95153,34040.431,94484448.52880,0
1645862400000,2791.76,2818.00,2740.00,2754.73,128162.787,1645865999999,355986477.14931,160430,59359.731,164975341.56374,0
1645866000000,2754.73,2762.56,2726.00,2747.78,113947.132,1645869599999,313203124.32096,128960,53024.431,145796453.64270,0
1645869600000,2747.78,2775.52,2743.00,2767.19,61144.142,1645873199999,168632352.44872,83042,32728.264,90277051.49676,0
1645873200000,2767.20,2779.18,2735.94,2750.66,71415.882,1645876799999,196838002.62882,102951,34902.695,96248406.81515,0
1645876800000,2750.65,2765.00,2741.34,2761.72,48884.326,1645880399999,134525001.96891,74927,24617.447,67764929.62144,0
1645880400000,2761.73,2787.61,2758.14,2770.99,89337.359,1645883999999,247687874.23637,107959,43467.180,120536183.97208,0
1645884000000,2770.99,2800.00,2755.58,2782.46,93822.355,1645887599999,260595200.40409,115930,47158.869,131051357.43223,0
1645887600000,2782.45,2810.61,2779.41,2783.94,81593.686,1645891199999,227692334.16134,105821,39921.431,111443370.26639,0
1645891200000,2783.94,2798.20,2779.26,2789.11,47393.835,1645894799999,132105104.21391,72191,23280.853,64904484.97752,0
1645894800000,2789.12,2795.10,2781.00,2789.33,29927.741,1645898399999,83474046.32269,50432,14010.323,39080517.15670,0
1645898400000,2789.34,2792.50,2762.00,2791.82,74647.213,1645901999999,207214988.22492,89971,36982.637,102681883.40119,0
1645902000000,2791.82,2833.73,2791.04,2808.60,113048.048,1645905599999,318350992.42072,140076,62838.531,176960288.87600,0
1645905600000,2808.60,2833.00,2808.12,2821.72,34642.419,1645909199999,97671742.88549,61405,17950.043,50616882.55332,0
1645909200000,2821.73,2854.04,2815.03,2822.98,83481.207,1645912799999,236733282.60744,113593,43737.521,124096988.07463,0
1645912800000,2822.82,2825.48,2786.48,2794.11,58631.720,1645916399999,164401808.08526,83990,22857.587,64103371.87780,0
1645916400000,2794.11,2794.12,2762.18,2778.15,84757.809,1645919999999,235424068.30937,97956,42263.040,117393215.36524,0
1645920000000,2778.15,2789.67,2738.00,2746.52,84026.077,1645923599999,231855098.00039,120232,39921.265,110142377.21103,0
1645923600000,2746.51,2752.90,2678.92,2680.45,165125.472,1645927199999,447447455.55605,186071,75847.146,205518379.85227,0
1645927200000,2680.46,2712.78,2676.19,2707.29,88113.596,1645930799999,237619517.69997,114383,44895.923,121085141.61081,0
1645930800000,2707.28,2725.48,2706.05,2714.42,50203.928,1645934399999,136356579.75309,84562,27844.456,75626480.71929,0
1645934400000,2714.42,2720.39,2698.08,2704.92,47766.442,1645937999999,129389907.36524,68551,23086.105,62547025.17012,0
1645938000000,2704.69,2722.88,2696.00,2707.77,49704.201,1645941599999,134833115.99518,73071,27038.467,73364817.01677,0
1645941600000,2707.77,2736.74,2706.92,2730.95,46796.143,1645945199999,127598977.42805,72204,26944.800,73465555.44881,0
1645945200000,2730.95,2743.99,2730.39,2734.33,46259.150,1645948799999,126659823.64792,68121,23236.354,63628658.79554,0
1645948800000,2734.28,2746.49,2721.00,2741.01,72149.850,1645952399999,197338380.34902,96571,36354.865,99468493.39079,0
1645952400000,2741.01,2771.47,2733.52,2766.55,87963.673,1645955999999,242342791.88240,115264,49072.715,135215997.99559,0
1645956000000,2766.25,2817.51,2756.42,2809.42,112043.860,1645959599999,312532788.85140,144446,62112.055,173252580.48711,0
1645959600000,2809.43,2832.89,2783.93,2820.33,138069.168,1645963199999,388090288.86764,155352,67323.160,189310973.72101,0
1645963200000,2820.33,2836.21,2800.32,2829.00,107590.876,1645966799999,303461325.45267,132960,51976.218,146622015.81913,0
1645966800000,2829.00,2831.96,2705.06,2777.41,296380.760,1645970399999,821219394.03339,307040,140987.523,390463863.00046,0
1645970400000,2777.42,2787.94,2745.10,2760.59,155005.343,1645973999999,428518400.42503,179622,75174.041,207862807.20844,0
1645974000000,2760.75,2820.10,2755.06,2807.36,152346.404,1645977599999,425692534.65615,181892,81005.704,226342822.43990,0
1645977600000,2807.61,2808.34,2763.47,2776.60,87499.001,1645981199999,243321906.13835,110757,39119.735,108783546.55173,0
1645981200000,2776.61,2778.99,2762.14,2764.51,37551.070,1645984799999,103981670.64711,56441,17501.925,48472281.48186,0
1645984800000,2764.52,2767.87,2727.91,2737.07,82646.576,1645988399999,227167348.37954,106715,36837.907,101282445.65504,0
1645988400000,2737.08,2746.86,2594.00,2605.89,314597.829,1645991999999,838264423.89227,349876,141835.000,378021682.28994,0
1645992000000,2605.85,2658.35,2582.59,2631.68,248311.877,1645995599999,649251024.53573,287526,128557.089,336366638.91335,0
1645995600000,2631.67,2636.04,2553.68,2600.74,211742.500,1645999199999,549795000.87556,254981,99040.011,257158408.69930,0
1645999200000,2600.74,2637.54,2592.49,2627.90,84756.734,1646002799999,221601813.91396,117138,41691.252,109023217.70034,0
1646002800000,2627.90,2632.21,2577.02,2615.99,182135.627,1646006399999,474375849.01191,194444,88985.011,231813977.52501,0
1646006400000,2615.99,2625.16,2587.17,2603.85,100634.480,1646009999999,262272641.08256,125832,48405.519,126161953.73573,0
1646010000000,2604.11,2678.85,2603.31,2641.91,179974.568,1646013599999,476839020.48937,194280,92542.043,245114378.46915,0
1646013600000,2642.05,2652.05,2590.00,2610.51,121377.457,1646017199999,318392001.80467,135663,57171.239,150018074.40814,0
1646017200000,2610.50,2618.76,2597.51,2605.81,66063.429,1646020799999,172347318.44902,87476,32388.733,84510947.41742,0
1646020800000,2605.98,2631.14,2600.32,2609.02,67866.995,1646024399999,177473967.46310,77970,33460.955,87520410.28806,0
1646024400000,2608.92,2622.22,2600.85,2608.55,57032.239,1646027999999,148983766.81001,70180,24477.011,63957351.02785,0
1646028000000,2608.55,2631.80,2565.00,2605.26,199681.472,1646031599999,519180574.40210,203194,96255.471,250354170.46473,0
1646031600000,2605.64,2651.91,2597.73,2634.06,150291.792,1646035199999,394999678.20481,155443,77302.037,203183086.07637,0
1646035200000,2634.20,2658.00,2615.09,2623.93,106064.460,1646038799999,279497247.05531,119138,49950.470,131689283.22598,0
1646038800000,2623.99,2641.26,2609.56,2609.84,80615.923,1646042399999,211985809.26708,94531,39647.668,104297262.27836,0
1646042400000,2609.85,2646.48,2609.56,2639.01,75274.134,1646045999999,197986098.92766,100235,41820.927,110011603.66260,0
1646046000000,2639.02,2645.70,2620.00,2638.97,69303.463,1646049599999,182574183.10771,88312,33162.318,87386618.96506,0
1646049600000,2638.97,2664.64,2624.61,2633.57,132643.485,1646053199999,350974331.71339,144116,66924.155,177144118.46216,0
1646053200000,2633.57,2639.12,2605.29,2616.41,122965.923,1646056799999,322436862.39052,133795,58786.884,154163331.82470,0
1646056800000,2616.41,2762.63,2614.51,2756.05,424757.119,1646060399999,1145355760.26083,395184,224070.578,604147995.73855,0
1646060400000,2756.06,2829.07,2737.78,2814.22,367535.107,1646063999999,1025270312.32677,365062,185244.883,516914156.55878,0
1646064000000,2814.22,2830.00,2795.66,2810.87,239169.721,1646067599999,673292929.69619,241665,116175.989,327108337.07609,0
1646067600000,2810.90,2822.00,2788.01,2821.29,123146.497,1646071199999,345026746.67087,144858,63069.858,176747120.17034,0
1646071200000,2821.29,2824.05,2795.01,2807.40,86902.874,1646074799999,244099944.49901,108337,42825.905,120306693.37364,0
1646074800000,2807.39,2809.71,2790.06,2807.36,58162.077,1646078399999,162783505.36024,79420,31342.281,87740391.89240,0
1646078400000,2807.36,2838.99,2794.77,2833.03,131382.838,1646081999999,370669352.46952,144780,74111.831,209137608.66944,0
1646082000000,2833.04,2833.51,2807.66,2819.18,47349.042,1646085599999,133545955.50987,63153,21306.964,60094332.33524,0
1646085600000,2819.19,2966.00,2818.45,2896.68,281967.660,1646089199999,815000855.99740,323992,157939.648,456083528.25324,0
1646089200000,2896.64,2924.76,2891.50,2920.10,115766.948,1646092799999,336544875.85820,139494,63624.248,185013189.74378,0
1646092800000,2920.05,2974.44,2919.03,2947.44,186530.975,1646096399999,549831702.08751,209571,96747.697,285159805.31623,0
1646096400000,2947.45,2950.00,2912.99,2917.25,78316.410,1646099999999,229371482.56404,102236,35521.562,104025311.86137,0
1646100000000,2917.26,2921.60,2904.61,2917.35,70692.111,1646103599999,206010179.80414,95716,33497.508,97626370.65811,0
1646103600000,2917.23,2918.55,2890.07,2911.82,64332.756,1646107199999,186797068.23499,91249,32154.027,93370349.82315,0
1646107200000,2911.82,2934.62,2905.38,2924.33,55464.990,1646110799999,161814924.02228,77483,30786.073,89831716.33858,0
1646110800000,2924.33,2934.12,2904.70,2912.78,51060.744,1646114399999,149035703.06738,69609,22624.278,66049738.46389,0
1646114400000,2912.77,2922.49,2881.00,2916.57,90264.042,1646117999999,261982726.66953,109778,42548.046,123533263.06302,0
1646118000000,2916.42,2931.03,2913.49,2921.56,55823.426,1646121599999,163086177.19629,77016,28308.768,82709116.26078,0
1646121600000,2921.56,2934.41,2906.11,2922.83,74628.164,1646125199999,217942237.89331,97541,37585.357,109808842.74955,0
1646125200000,2922.74,2922.77,2885.83,2895.18,88277.762,1646128799999,256192183.00010,114936,38376.355,111363412.80730,0
1646128800000,2895.19,2921.50,2852.20,2920.13,168876.902,1646132399999,487242131.71261,180855,82542.139,238264799.39065,0
1646132400000,2920.13,2930.00,2886.13,2902.40,123091.606,1646135999999,357956478.67443,139379,57872.043,168283289.65774,0
1646136000000,2902.41,2954.43,2898.20,2949.18,225337.385,1646139599999,660310834.87854,240167,119949.037,351549860.53854,0
1646139600000,2949.17,3032.48,2942.85,3018.08,341323.523,1646143199999,1019605405.46604,347033,182575.399,545509596.51090,0
1646143200000,3018.08,3036.00,2967.12,2972.78,282949.079,1646146799999,848972421.52749,283043,134653.330,404082563.04077,0
1646146800000,2972.77,2985.25,2925.12,2949.20,215902.683,1646150399999,638402311.55995,231200,104986.989,310472108.59389,0
1646150400000,2949.20,2969.28,2896.70,2906.21,189862.925,1646153999999,556391502.29986,206593,89045.200,261040127.95810,0
1646154000000,2906.35,2959.40,2903.16,2934.12,125645.758,1646157599999,367887195.01768,135903,68527.004,200688182.48756,0
1646157600000,2934.43,2959.96,2913.44,2952.85,92293.969,1646161199999,271144963.16139,101072,44462.975,130639248.24836,0
1646161200000,2952.85,2976.02,2941.98,2945.89,89861.361,1646164799999,265775531.24733,103182,41022.775,121376690.17929,0
1646164800000,2946.10,2976.81,2943.26,2972.79,67852.670,1646168399999,200968745.17466,95201,36526.923,108205798.20481,0
1646168400000,2972.79,2979.98,2936.77,2954.42,71341.637,1646171999999,210919723.69039,92875,35865.807,106052682.85239,0
1646172000000,2954.61,2975.00,2943.78,2973.38,37406.942,1646175599999,110720887.84898,59707,20279.058,60044559.13446,0
1646175600000,2973.37,2979.00,2950.45,2975.61,55981.632,1646179199999,166041125.64930,78611,28020.347,83128204.90049,0
1646179200000,2975.61,2981.56,2922.01,2943.65,109259.519,1646182799999,322440766.82048,135132,48264.339,142425200.94539,0
1646182800000,2943.65,2958.26,2912.96,2930.80,84346.249,1646186399999,247349385.20385,110428,39722.418,116532188.40078,0
1646186400000,2930.80,2948.93,2913.58,2947.74,62027.966,1646189999999,181660989.82286,90989,34076.177,99817720.15436,0
1646190000000,2947.75,3028.99,2937.71,3017.25,165831.483,1646193599999,496134061.40779,190793,95195.683,284827816.07296,0
1646193600000,3017.26,3046.46,2983.67,2996.87,148767.421,1646197199999,448852037.53028,167127,70050.673,211558179.01644,0
1646197200000,2996.76,3008.71,2974.89,2999.90,83002.823,1646200799999,248526247.76417,100789,42886.127,128436061.63706,0
1646200800000,2999.87,3002.50,2961.40,2966.97,69984.544,1646204399999,208539584.53064,96175,30704.070,91509753.46196,0
1646204400000,2966.97,2980.44,2954.07,2968.43,86124.110,1646207999999,255485298.21499,108288,44810.875,132934032.94565,0
1646208000000,2968.44,3008.00,2950.00,2977.07,136785.464,1646211599999,408245970.94998,160543,66816.816,199493349.12634,0
1646211600000,2977.21,3005.88,2969.61,2991.79,110377.603,1646215199999,329785942.45227,138016,56750.991,169591238.33263,0
1646215200000,2991.79,3027.33,2985.68,3006.90,82261.204,1646218799999,247453891.51932,121520,42768.446,128667042.84002,0
1646218800000,3006.94,3009.03,2987.01,3004.36,67455.205,1646222399999,202240173.04559,87670,33118.854,99304425.21825,0
1646222400000,3004.29,3029.29,2950.40,2986.62,170158.429,1646225999999,508288803.90142,188702,79733.373,238263604.29279,0
1646226000000,2986.61,2991.25,2925.01,2943.99,179355.798,1646229599999,528719034.32660,210420,80355.145,236827841.39527,0
1646229600000,2943.99,3030.00,2940.79,3011.32,230716.255,1646233199999,690029408.09535,254518,122977.455,367769253.96038,0
1646233200000,3011.39,3035.99,2940.73,2952.09,350180.772,1646236799999,1043126995.20309,368203,167463.531,498850791.89806,0
1646236800000,2952.09,2982.35,2942.52,2963.20,95050.237,1646240399999,281900295.60620,127926,47899.637,142089963.80872,0
1646240400000,2963.19,2978.67,2943.93,2944.42,70877.785,1646243999999,209847211.90902,93610,31960.588,94643941.93590,0
1646244000000,2944.42,2962.99,2915.98,2924.64,86757.250,1646247599999,254803780.71576,105578,38503.434,113126456.30891,0
1646247600000,2924.65,2941.62,2913.51,2932.90,63244.424,1646251199999,185233794.94678,85361,33491.304,98124659.28082,0
1646251200000,2932.90,2951.20,2928.42,2947.47,46222.778,1646254799999,135886306.26869,67521,25570.786,75182759.90496,0
1646254800000,2947.48,2978.88,2940.00,2974.80,41838.993,1646258399999,123624225.41818,58330,23864.452,70542332.59339,0
1646258400000,2974.80,2988.00,2955.27,2960.38,53944.947,1646261999999,160207447.44020,80776,25607.065,76063054.02456,0
1646262000000,2960.37,2968.72,2945.04,2947.47,33523.345,1646265599999,99107753.41814,53710,15537.807,45935618.76193,0
1646265600000,2947.48,2970.00,2930.52,2964.94,60490.759,1646269199999,178388754.24603,82577,30871.232,91059709.07228,0
1646269200000,2964.95,2965.93,2937.05,2945.88,56720.550,1646272799999,167363556.56738,74261,26015.512,76759552.03268,0
1646272800000,2945.88,2947.69,2916.71,2931.26,63993.530,1646276399999,187431137.65585,86032,28498.864,83476778.83349,0
1646276400000,2931.12,2934.40,2884.08,2895.09,94152.757,1646279999999,273419440.87941,116946,41483.719,120474146.96755,0
1646280000000,2895.10,2911.05,2887.07,2901.49,56151.074,1646283599999,162813935.69021,82675,29455.076,85414326.71479,0
1646283600000,2901.49,2914.05,2894.02,2898.85,38852.044,1646287199999,112841099.81754,62260,19320.010,56118264.58189,0
1646287200000,2898.84,2915.89,2870.00,2913.75,99833.334,1646290799999,289102249.36511,120947,51777.055,149970401.23417,0
1646290800000,2913.87,2920.00,2898.26,2907.35,54883.813,1646294399999,159629485.72702,80645,25913.732,75380031.07569,0
1646294400000,2907.35,2917.51,2895.32,2905.86,47211.973,1646297999999,137197479.97447,70227,22113.933,64278674.44850,0
1646298000000,2905.85,2907.76,2880.94,2885.29,76525.528,1646301599999,221286075.10249,97501,36070.807,104321487.34360,0
1646301600000,2885.29,2914.92,2877.35,2911.06,89117.413,1646305199999,257926817.01782,107423,50722.433,146833761.81123,0
1646305200000,2911.06,2934.48,2903.27,2912.03,79618.959,1646308799999,232370463.20624,102928,41213.215,120296882.21303,0
1646308800000,2912.03,2930.59,2903.55,2913.74,58788.616,1646312399999,171479646.06607,81777,28958.304,84483080.86529,0
1646312400000,2913.75,2930.67,2909.42,2929.31,60046.613,1646315999999,175382958.21330,80126,32334.126,94460790.36406,0
1646316000000,2929.31,2934.71,2878.39,2886.85,129770.633,1646319599999,377025927.52236,149223,57512.225,167111581.02723,0
1646319600000,2886.86,2890.68,2814.64,2827.56,268250.513,1646323199999,763007119.49914,286657,121503.217,345555907.42484,0
1646323200000,2827.57,2840.14,2809.50,2818.00,172215.902,1646326799999,486153325.91416,176015,81057.497,228855206.56877,0
1646326800000,2818.00,2830.00,2781.77,2819.20,177252.258,1646330399999,498109031.85650,174183,89032.064,250316324.65452,0
1646330400000,2819.15,2833.97,2810.00,2816.54,74220.719,1646333999999,209511942.79069,91403,35922.824,101421590.82450,0
1646334000000,2816.53,2823.90,2799.60,2816.80,52391.417,1646337599999,147450948.89360,73940,26596.312,74868330.63348,0
1646337600000,2816.79,2824.11,2793.00,2803.54,81454.782,1646341199999,228764371.32365,101860,39031.958,109629273.82700,0
1646341200000,2803.78,2814.36,2790.00,2804.13,51199.409,1646344799999,143504457.38360,71714,23699.844,66438409.36529,0
1646344800000,2804.13,2843.02,2802.70,2833.12,86941.665,1646348399999,246051360.49313,100830,46844.774,132544006.92985,0
1646348400000,2833.11,2848.67,2825.91,2832.97,38346.210,1646351999999,108813875.63226,56088,19641.116,55746538.43297,0
1646352000000,2832.98,2835.90,2718.67,2733.35,189437.464,1646355599999,524873446.05364,215785,78195.784,216542785.32743,0
1646355600000,2733.35,2737.10,2684.80,2731.67,208525.892,1646359199999,566166405.38056,223894,104483.378,283811599.74758,0
1646359200000,2731.67,2736.07,2718.37,2725.09,55005.485,1646362799999,149930920.67124,76246,24801.020,67612513.31684,0
1646362800000,2725.03,2729.45,2710.87,2724.28,47716.495,1646366399999,129846473.49313,68464,23089.507,62838342.56632,0
1646366400000,2724.28,2729.78,2708.70,2726.95,56453.470,1646369999999,153486052.74618,77154,27968.409,76048920.08780,0
1646370000000,2726.95,2732.00,2715.37,2725.09,40836.426,1646373599999,111241464.87609,54037,21297.809,58017276.99186,0
1646373600000,2725.08,2733.58,2716.87,2723.69,38367.326,1646377199999,104590238.44514,57060,17918.493,48846572.63883,0
1646377200000,2723.69,2733.60,2716.18,2731.98,49414.180,1646380799999,134636029.22106,62074,26471.614,72145787.57211,0
1646380800000,2731.98,2750.69,2703.05,2743.02,162823.679,1646384399999,444394923.70724,178585,83705.287,228507557.73045,0
1646384400000,2743.02,2748.00,2714.18,2728.62,96181.317,1646387999999,262838488.32540,111317,43468.804,118813569.64075,0
1646388000000,2728.63,2747.00,2727.20,2740.21,54950.776,1646391599999,150554286.63282,76811,27486.561,75311709.30012,0
1646391600000,2740.20,2759.73,2735.00,2742.53,52377.711,1646395199999,143764096.94272,79593,27532.817,75593008.13690,0
1646395200000,2742.48,2748.71,2719.01,2729.46,83611.157,1646398799999,228505017.22878,121005,42588.452,116399429.90267,0
1646398800000,2729.47,2754.98,2713.92,2720.16,128994.207,1646402399999,352059357.08170,148394,61409.295,167669193.23069,0
1646402400000,2720.16,2725.26,2640.58,2704.51,261007.848,1646405999999,702670297.47914,300387,121852.836,328231187.44437,0
1646406000000,2704.50,2715.71,2665.00,2670.85,161394.309,1646409599999,432990831.68321,202030,79895.749,214390050.50777,0
1646409600000,2670.89,2684.38,2648.24,2674.74,143595.592,1646413199999,382907207.12377,178354,70853.073,188961465.83583,0
1646413200000,2674.74,2696.89,2667.38,2689.19,78609.688,1646416799999,211085659.09879,91024,40970.509,110047854.53110,0
1646416800000,2689.26,2697.02,2667.24,2670.35,52136.865,1646420399999,139906793.85663,72184,26016.219,69827893.78073,0
1646420400000,2670.36,2674.55,2608.00,2616.34,147636.294,1646423999999,388928896.37806,186254,68206.801,179692797.60374,0
1646424000000,2616.36,2628.87,2597.13,2613.59,112769.759,1646427599999,294385758.47667,143015,57378.376,149841847.09402,0
1646427600000,2613.64,2627.08,2602.50,2607.56,57609.482,1646431199999,150524051.71552,75390,27350.668,71480217.08241,0
1646431200000,2607.79,2615.72,2570.65,2610.08,99765.386,1646434799999,258920072.70060,137109,50422.648,130930974.78859,0
1646434800000,2610.09,2622.17,2603.29,2620.25,52395.395,1646438399999,136954555.12100,76847,28554.278,74655607.91021,0
1646438400000,2620.25,2620.90,2592.20,2593.04,78675.459,1646441999999,205208169.70611,107045,36048.351,94044230.10427,0
1646442000000,2593.28,2617.88,2588.00,2611.62,65264.225,1646445599999,170050143.53168,85922,33534.671,87389556.08318,0
1646445600000,2611.61,2619.00,2604.75,2608.55,30968.657,1646449199999,80882582.14674,49506,15503.488,40495553.87851,0
1646449200000,2608.54,2628.88,2606.69,2623.94,41618.788,1646452799999,109088359.46531,71199,23766.932,62295747.48446,0
1646452800000,2623.94,2627.44,2608.25,2616.93,44424.589,1646456399999,116324500.46745,61213,20388.598,53398429.62301,0
1646456400000,2617.04,2626.07,2613.72,2624.56,26132.682,1646459999999,68467047.20378,45435,14535.147,38082923.51654,0
1646460000000,2624.64,2633.55,2619.30,2624.28,37843.031,1646463599999,99371593.37134,54569,21147.885,55543384.46572,0
1646463600000,2624.28,2643.78,2620.84,2636.16,47678.228,1646467199999,125577881.79071,70502,24816.682,65368719.12847,0
1646467200000,2636.15,2655.10,2629.13,2649.21,57101.320,1646470799999,150853901.34559,82506,29579.373,78160614.54596,0
1646470800000,2649.21,2656.93,2638.65,2647.20,37925.303,1646474399999,100384636.75581,64025,17909.599,47411581.56592,0
1646474400000,2647.20,2653.34,2630.47,2646.39,65055.495,1646477999999,171869853.64730,82285,30068.208,79470234.75744,0
1646478000000,2646.38,2654.57,2642.56,2647.00,36062.148,1646481599999,95528431.33125,56284,18245.526,48336298.28167,0
1646481600000,2647.00,2670.00,2646.08,2651.99,84903.837,1646485199999,225737712.29257,103924,41035.421,109117569.20388,0
1646485200000,2651.99,2653.09,2629.01,2635.07,74805.651,1646488799999,197528972.42175,91247,35506.359,93776022.13580,0
1646488800000,2635.06,2652.95,2626.00,2640.56,49530.833,1646492399999,130802033.44801,72904,25628.408,67707923.48527,0
1646492400000,2640.56,2648.36,2635.12,2642.02,30481.204,1646495999999,80523567.43431,52450,14953.753,39505777.84807,0
1646496000000,2642.01,2684.87,2638.33,2658.00,87547.321,1646499599999,233160522.34149,111180,47725.140,127082200.48797,0
1646499600000,2657.99,2672.10,2655.13,2665.86,43145.372,1646503199999,114988321.25680,67977,22303.839,59448283.35304,0
1646503200000,2665.86,2668.24,2653.78,2666.00,27924.021,1646506799999,74300194.25438,55286,13528.228,36000311.44428,0
1646506800000,2666.00,2674.12,2662.03,2668.95,21295.777,1646510399999,56820090.32842,44675,9941.194,26525642.14149,0
1646510400000,2668.96,2679.11,2662.63,2665.01,30360.509,1646513999999,81091361.76121,56096,14831.967,39617220.55947,0
1646514000000,2665.01,2667.41,2650.00,2653.48,21939.910,1646517599999,58379854.19751,40860,8803.198,23433149.84638,0
1646517600000,2653.47,2669.92,2648.64,2668.60,22936.204,1646521199999,60969528.05697,42137,12467.787,33155130.26028,0
1646521200000,2668.59,2668.92,2655.10,2663.55,21839.996,1646524799999,58113561.17813,37102,9966.585,26517705.73203,0
1646524800000,2663.55,2674.61,2660.14,2671.80,21667.949,1646528399999,57794620.04568,38508,11078.661,29552794.62499,0
1646528400000,2671.60,2672.71,2657.69,2658.56,22797.343,1646531999999,60725187.11130,40486,9021.107,24034317.20031,0
1646532000000,2658.56,2665.32,2651.85,2661.87,21882.037,1646535599999,58180726.81219,35836,11049.270,29384975.72233,0
1646535600000,2661.81,2664.00,2632.39,2637.80,48604.002,1646539199999,128666322.73876,67995,20452.038,54141967.26252,0
1646539200000,2637.81,2658.00,2613.88,2645.83,101593.207,1646542799999,267754852.48942,119875,53807.454,141866707.23028,0
1646542800000,2645.82,2657.00,2644.10,2648.24,31519.719,1646546399999,83544908.48341,46675,14344.360,38020225.86618,0
1646546400000,2648.24,2659.16,2642.36,2646.11,32867.051,1646549999999,87089865.87396,40273,16278.424,43146922.94121,0
1646550000000,2646.10,2649.45,2634.05,2643.69,34371.240,1646553599999,90845130.61672,49140,15647.871,41371042.41193,0
1646553600000,2643.68,2647.03,2631.88,2634.33,34320.526,1646557199999,90586050.77783,49331,15012.771,39633097.52582,0
1646557200000,2634.34,2637.69,2607.34,2607.34,79521.711,1646560799999,208455229.46518,98437,35332.809,92643100.07114,0
1646560800000,2607.34,2610.41,2585.70,2597.10,129909.904,1646564399999,337637709.80051,147810,66144.499,171976133.00768,0
1646564400000,2597.10,2607.98,2588.31,2607.08,63411.473,1646567999999,164780970.48764,75470,33686.271,87562315.68094,0
1646568000000,2607.07,2621.00,2603.29,2615.01,61363.224,1646571599999,160315128.51733,80458,33506.940,87554388.92247,0
1646571600000,2615.00,2647.50,2615.00,2637.88,91239.874,1646575199999,240492564.51430,103557,48145.783,126891286.81150,0
1646575200000,2637.88,2640.15,2620.21,2625.23,56404.288,1646578799999,148300169.62573,72814,26086.105,68588321.64666,0
1646578800000,2625.24,2628.60,2610.75,2625.99,46190.598,1646582399999,121052698.14388,61082,21720.873,56930857.17773,0
1646582400000,2625.98,2656.00,2618.87,2644.65,86686.235,1646585999999,228923293.39756,109325,46411.849,122577862.61263,0
1646586000000,2644.65,2647.65,2625.08,2630.64,34211.967,1646589599999,90082486.96007,56847,14290.236,37623137.39129,0
1646589600000,2630.64,2639.43,2616.71,2622.40,40507.035,1646593199999,106394629.57775,55915,18290.533,48054470.15181,0
1646593200000,2622.39,2627.77,2602.09,2606.07,45252.747,1646596799999,118312128.49078,58207,21536.085,56317194.88713,0
1646596800000,2606.08,2621.90,2603.00,2616.43,33051.833,1646600399999,86367341.57305,50186,18957.706,49542368.93933,0
1646600400000,2616.57,2644.00,2611.69,2628.33,56307.296,1646603999999,147904666.44914,68455,26793.365,70415982.16139,0
1646604000000,2628.33,2643.89,2625.17,2628.25,28821.251,1646607599999,75938063.33246,52341,15051.772,39664165.63432,0
1646607600000,2628.25,2631.88,2529.00,2549.37,192049.838,1646611199999,493353138.01934,220360,85822.266,220390399.21617,0
1646611200000,2549.36,2552.69,2511.00,2540.72,140352.748,1646614799999,355622020.56995,159692,70030.250,177470693.18118,0
1646614800000,2540.73,2557.03,2538.47,2544.20,55910.896,1646618399999,142417420.22351,70149,27726.780,70643197.05527,0
1646618400000,2544.20,2548.85,2505.15,2520.00,121979.837,1646621999999,308295653.41994,128690,54204.980,136983735.40988,0
1646622000000,2520.00,2528.00,2507.23,2523.93,72289.676,1646625599999,182019328.30410,88608,39294.978,98953488.64612,0
1646625600000,2523.93,2531.86,2518.15,2524.51,38776.243,1646629199999,97904247.68684,51519,21706.919,54815214.31680,0
1646629200000,2524.51,2541.45,2517.59,2529.07,55693.513,1646632799999,140973071.82565,68411,28439.572,72001768.97315,0
1646632800000,2529.06,2537.95,2526.27,2536.90,31749.060,1646636399999,80408096.61546,45564,16621.428,42101184.36754,0
1646636400000,2536.90,2539.73,2512.31,2519.50,52124.813,1646639999999,131614157.85780,69892,22488.190,56799486.83580,0
1646640000000,2519.50,2534.91,2481.99,2531.81,136409.505,1646643599999,343073551.06105,141528,68533.198,172503501.85964,0
1646643600000,2531.81,2547.00,2526.53,2529.50,72682.658,1646647199999,184335733.23774,82196,35391.635,89778677.55158,0
1646647200000,2529.49,2533.13,2517.13,2521.00,58358.523,1646650799999,147438822.22849,64150,26115.028,65990753.42162,0
1646650800000,2520.99,2542.42,2517.90,2536.86,53879.776,1646654399999,136408528.60359,71150,31315.137,79295052.23845,0
1646654400000,2536.85,2573.27,2536.85,2558.29,135683.827,1646657999999,346878989.99487,132652,71111.890,181814762.67740,0
1646658000000,2558.29,2627.00,2554.09,2618.99,190514.527,1646661599999,494844611.21203,191827,106891.028,277526344.84815,0
1646661600000,2618.92,2650.00,2609.58,2609.58,199130.079,1646665199999,523737704.61488,191938,95113.283,250215485.14426,0
1646665200000,2609.58,2620.50,2592.55,2616.51,160321.696,1646668799999,418053313.66359,150680,82018.293,213945419.46985,0
1646668800000,2616.51,2639.00,2590.09,2592.97,137930.423,1646672399999,361057569.89836,137163,65673.976,171973403.80471,0
1646672400000,2592.98,2593.35,2564.72,2569.34,140140.588,1646675999999,361845498.59295,130462,65223.061,168441552.27707,0
1646676000000,2569.33,2569.34,2511.68,2521.46,176352.378,1646679599999,446924119.68774,193136,84104.394,213126941.98973,0
1646679600000,2521.45,2525.77,2431.62,2458.67,224831.821,1646683199999,557465794.32748,238932,98994.554,245513187.22924,0
1646683200000,2458.68,2483.61,2443.00,2466.17,129956.254,1646686799999,320217752.70965,144565,70116.277,172810881.77427,0
1646686800000,2466.02,2503.42,2459.99,2482.46,113727.486,1646690399999,282203987.06006,116321,56660.364,140624626.11346,0
1646690400000,2482.46,2526.76,2478.68,2503.17,93925.870,1646693999999,235104316.70751,110574,47133.850,117984473.12408,0
1646694000000,2503.17,2525.81,2484.00,2489.90,98002.235,1646697599999,245288726.48022,103414,49181.777,123134374.85286,0
1646697600000,2489.84,2527.49,2478.35,2517.91,97914.280,1646701199999,245545284.24763,107241,51866.779,130100733.80882,0
1646701200000,2517.91,2547.88,2505.44,2522.56,110146.503,1646704799999,278683547.12596,117514,53414.404,135186480.08550,0
1646704800000,2522.62,2572.29,2513.38,2546.10,116859.806,1646708399999,297516498.43335,125802,62569.900,159339856.10427,0
1646708400000,2546.10,2552.50,2533.39,2548.31,55676.021,1646711999999,141666625.31387,74260,26484.721,67403419.87969,0
1646712000000,2548.31,2563.69,2536.43,2540.01,75779.217,1646715599999,193230737.68072,75940,33968.696,86645060.54647,0
1646715600000,2540.01,2545.46,2513.63,2523.07,72316.547,1646719199999,182628205.74278,83408,32581.930,82291812.04218,0
1646719200000,2523.20,2534.50,2493.66,2516.26,103050.452,1646722799999,258811140.88000,108308,51387.469,129093166.74419,0
1646722800000,2516.25,2544.89,2510.84,2535.25,77724.029,1646726399999,196499719.92885,85746,39102.141,98848079.34316,0
1646726400000,2535.08,2587.94,2525.79,2569.01,165661.258,1646729999999,424789862.50267,160478,90420.747,231836876.92967,0
1646730000000,2569.01,2593.01,2564.20,2584.50,75831.730,1646733599999,195466345.06752,95304,39455.839,101715053.50551,0
1646733600000,2584.50,2609.00,2565.74,2596.80,103629.474,1646737199999,267846731.63228,118546,56021.847,144872947.53028,0
1646737200000,2596.79,2597.91,2570.30,2587.32,72733.362,1646740799999,188047013.10018,90196,35938.240,92929122.03028,0
1646740800000,2587.32,2600.26,2565.00,2576.38,92008.772,1646744399999,237468998.74662,105771,43472.763,112224542.92107,0
1646744400000,2576.38,2594.73,2555.11,2587.69,102824.405,1646747999999,264878854.38469,125287,51688.682,133183973.43059,0
1646748000000,2587.69,2608.32,2560.00,2572.77,217765.067,1646751599999,562437274.09572,214681,108229.806,279677555.04105,0
1646751600000,2572.77,2580.31,2529.68,2558.11,193797.479,1646755199999,494822581.94444,197090,93067.357,237668830.38629,0
1646755200000,2558.10,2588.00,2523.84,2539.83,214426.515,1646758799999,546872918.00940,195835,104336.091,266157786.39669,0
1646758800000,2539.83,2606.00,2537.04,2591.78,224215.277,1646762399999,579172794.70698,214082,118504.970,306066831.49950,0
1646762400000,2591.78,2623.00,2567.71,2568.97,169318.574,1646765999999,440158807.06161,176495,80945.942,210514143.65718,0
1646766000000,2568.96,2583.20,2553.35,2578.17,113904.019,1646769599999,292446382.28110,117561,60117.867,154382498.17955,0
1646769600000,2578.16,2588.38,2548.00,2551.84,81540.892,1646773199999,209246678.87689,98306,36613.697,93989872.86305,0
1646773200000,2552.04,2562.75,2546.72,2557.32,38991.249,1646776799999,99611214.49304,55324,21167.354,54087181.14829,0
1646776800000,2557.32,2574.03,2554.78,2567.23,29236.652,1646780399999,75054947.27972,42477,14991.293,38480123.96138,0
1646780400000,2567.24,2585.11,2564.73,2575.49,37837.108,1646783999999,97473122.53437,49375,20391.034,52537027.79016,0
1646784000000,2575.50,2588.67,2566.41,2586.82,65176.887,1646787599999,168047137.24031,70475,33588.964,86632645.61584,0
1646787600000,2586.95,2626.36,2584.47,2618.32,101640.874,1646791199999,264930306.29967,110848,57255.002,149278605.30396,0
1646791200000,2618.32,2634.90,2605.61,2619.95,89424.520,1646794799999,234357804.29256,95866,48555.049,127294387.44283,0
1646794800000,2619.72,2717.68,2617.07,2698.46,249123.963,1646798399999,666406342.28718,261759,133933.635,357932327.12971,0
1646798400000,2698.46,2729.20,2697.90,2717.82,148346.472,1646801999999,402049083.81390,153720,78056.645,211579128.59477,0
1646802000000,2717.82,2723.60,2704.01,2714.27,71824.585,1646805599999,194778776.13918,88918,34300.207,93025459.30976,0
1646805600000,2714.27,2726.00,2705.22,2719.64,58195.019,1646809199999,158112471.13531,76825,30320.314,82383662.55807,0
1646809200000,2719.64,2750.00,2715.00,2743.24,82602.231,1646812799999,225796425.92317,101277,45052.200,123179639.03141,0
1646812800000,2743.25,2773.17,2721.05,2754.47,154287.661,1646816399999,423711707.95593,165157,77560.054,213060145.03975,0
1646816400000,2754.55,2767.49,2750.22,2753.00,69638.428,1646819999999,192044863.84911,79140,33706.140,92971664.04314,0
1646820000000,2753.00,2760.25,2742.68,2756.18,54798.311,1646823599999,150800420.84472,73093,27402.977,75423931.95909,0
1646823600000,2756.03,2762.52,2740.00,2744.74,60239.745,1646827199999,165701544.65138,76379,29941.308,82374624.72539,0
1646827200000,2744.74,2767.75,2728.10,2739.19,108333.486,1646830799999,297566142.39127,117698,51645.326,141924720.22647,0
1646830800000,2739.19,2743.95,2710.58,2726.90,87887.223,1646834399999,239859507.91445,109638,42550.103,116145879.93640,0
1646834400000,2726.91,2747.86,2724.61,2737.24,112929.064,1646837999999,309029779.51939,123359,57160.207,156442410.02975,0
1646838000000,2737.24,2766.00,2732.08,2756.58,88181.039,1646841599999,242286671.40274,107527,47950.804,131784198.84675,0
1646841600000,2756.58,2759.07,2739.63,2746.00,63875.158,1646845199999,175578882.38000,85413,29664.765,81560514.25056,0
1646845200000,2745.87,2750.79,2732.94,2743.05,40459.659,1646848799999,110958020.79674,58878,20685.341,56734390.34975,0
1646848800000,2743.04,2744.11,2700.43,2710.10,88964.443,1646852399999,241871380.22079,98726,40177.416,109273781.61378,0
1646852400000,2710.11,2719.73,2677.33,2713.26,94761.648,1646855999999,255775156.66321,113446,49424.164,133422631.06855,0
1646856000000,2713.27,2726.96,2678.53,2686.82,59233.741,1646859599999,160123790.53783,83770,27174.443,73486292.07474,0
1646859600000,2686.81,2712.40,2681.06,2706.69,49687.571,1646863199999,133875012.30594,67328,28768.124,77544308.31252,0
1646863200000,2706.69,2727.71,2703.81,2716.27,39136.095,1646866799999,106245199.12876,66073,20135.199,54666708.46002,0
1646866800000,2716.27,2734.93,2708.90,2726.37,36634.783,1646870399999,99771803.35824,60291,20555.730,55983268.88957,0
1646870400000,2726.37,2733.37,2705.36,2708.05,48621.732,1646873999999,132186976.36370,66835,22302.128,60656302.58706,0
1646874000000,2708.04,2724.82,2652.00,2663.46,136141.889,1646877599999,365706432.67058,152370,62456.987,167829929.82500,0
1646877600000,2663.46,2673.15,2655.00,2660.72,80414.824,1646881199999,214306373.34518,90035,39889.312,106315990.17850,0
1646881200000,2660.72,2672.00,2652.48,2657.96,49775.435,1646884799999,132616538.94944,66292,26443.082,70466202.21513,0
1646884800000,2657.96,2664.11,2575.12,2601.56,212470.496,1646888399999,556360899.84588,222513,93035.582,243567078.50084,0
1646888400000,2601.55,2604.91,2570.00,2589.93,124360.487,1646891999999,322378520.25107,140694,58518.271,151744178.62267,0
1646892000000,2589.94,2596.14,2570.21,2592.61,68571.480,1646895599999,177352207.03853,92181,37199.078,96233149.09310,0
1646895600000,2592.62,2597.80,2580.54,2591.20,45841.617,1646899199999,118770211.96027,64574,23817.584,61712368.66406,0
1646899200000,2591.21,2599.37,2573.24,2596.13,81468.404,1646902799999,210706165.01856,89880,38640.084,99966007.03315,0
1646902800000,2596.13,2608.63,2586.67,2598.32,83230.852,1646906399999,216383213.60315,89780,42028.512,109276839.15101,0
1646906400000,2598.33,2601.69,2585.09,2588.85,55697.714,1646909999999,144485392.63641,64017,26757.725,69427338.60625,0
1646910000000,2588.85,2597.61,2582.45,2592.04,51585.632,1646913599999,133578427.19860,60643,27584.211,71434054.67915,0
1646913600000,2592.33,2609.86,2583.08,2600.79,78589.990,1646917199999,204250899.32394,86143,42789.946,111206580.84410,0
1646917200000,2600.78,2646.62,2546.83,2571.73,316686.318,1646920799999,821984413.82319,303180,153870.250,399664279.53653,0
1646920800000,2571.72,2598.00,2556.86,2593.36,139546.166,1646924399999,360020249.99745,155590,72448.109,186990969.51057,0
1646924400000,2593.36,2622.35,2581.79,2595.92,143531.376,1646927999999,373372091.57716,138082,70984.661,184713939.56528,0
1646928000000,2595.82,2604.22,2582.27,2593.90,66477.925,1646931599999,172418525.07971,81339,32004.357,83024527.42862,0
1646931600000,2593.91,2603.20,2583.82,2591.25,49660.484,1646935199999,128820117.92969,64435,24467.200,63476066.15040,0
1646935200000,2591.26,2602.43,2584.10,2596.24,39831.324,1646938799999,103283434.65877,53133,20831.440,54022815.26536,0
1646938800000,2596.22,2616.90,2591.60,2611.74,44784.785,1646942399999,116669914.63425,59361,23719.914,61810340.67507,0
1646942400000,2611.80,2620.00,2599.67,2617.33,33193.539,1646945999999,86634839.30121,47506,16976.577,44319167.20385,0
1646946000000,2617.37,2619.68,2599.84,2602.18,29417.926,1646949599999,76821005.51275,42637,12501.737,32650733.15929,0
1646949600000,2602.18,2613.54,2590.02,2610.96,30573.004,1646953199999,79549470.86056,44653,15407.984,40107327.13525,0
1646953200000,2610.96,2616.80,2602.21,2605.44,26368.688,1646956799999,68830599.49734,45484,12095.202,31578661.89954,0
1646956800000,2605.43,2608.89,2584.33,2592.77,46139.395,1646960399999,119828692.41863,63666,20738.640,53876346.42036,0
1646960400000,2592.78,2593.72,2554.80,2562.37,89495.766,1646963999999,229958619.52247,107745,39416.621,101315487.95030,0
1646964000000,2562.37,2568.03,2522.06,2527.49,98149.787,1646967599999,249438045.68510,124510,45678.172,116146557.49528,0
1646967600000,2527.49,2553.29,2520.50,2550.10,61161.865,1646971199999,155226500.47026,74754,34400.319,87316361.49766,0
1646971200000,2550.09,2551.00,2531.87,2537.92,38011.257,1646974799999,96688583.04180,61367,17921.253,45587859.52754,0
1646974800000,2537.92,2564.44,2534.72,2563.27,47152.869,1646978399999,120274586.67836,65801,27760.229,70824190.11222,0
1646978400000,2563.28,2595.34,2558.70,2582.01,87530.768,1646981999999,225418645.33922,98368,47259.718,121740422.47727,0
1646982000000,2582.02,2619.00,2580.64,2607.99,115278.713,1646985599999,299900393.36174,116803,62054.024,161413994.09241,0
1646985600000,2607.99,2612.25,2589.85,2596.59,70616.531,1646989199999,183621358.10105,80484,33371.162,86775128.74587,0
1646989200000,2596.59,2608.38,2590.54,2599.27,47808.649,1646992799999,124311702.71853,53998,25348.485,65913353.64426,0
1646992800000,2599.26,2607.99,2596.74,2598.31,44585.728,1646996399999,115997928.40564,49383,21808.834,56740986.34251,0
1646996400000,2598.31,2670.97,2573.50,2651.69,270690.960,1646999999999,712187703.14229,269576,143631.375,377978626.02537,0
1647000000000,2651.52,2676.20,2641.90,2652.66,133510.816,1647003599999,354639369.96935,149691,66037.365,175442702.54998,0
1647003600000,2652.66,2655.08,2609.20,2618.01,129271.330,1647007199999,339871956.29977,150182,61422.801,161492329.76215,0
1647007200000,2618.01,2635.50,2600.00,2609.01,120551.001,1647010799999,315575834.62545,132274,54885.829,143738868.87664,0
1647010800000,2609.00,2609.00,2565.15,2579.43,155984.389,1647014399999,403269389.03007,168582,73651.214,190406294.97376,0
1647014400000,2579.47,2580.19,2549.51,2558.96,116660.153,1647017999999,298782469.29274,136507,56404.114,144470714.36866,0
1647018000000,2558.95,2567.80,2544.54,2563.87,67805.838,1647021599999,173437173.04766,75310,34975.021,89485516.72160,0
1647021600000,2563.86,2571.55,2553.01,2555.29,43317.883,1647025199999,111033909.07319,56049,20662.134,52970403.54432,0
1647025200000,2555.40,2566.51,2550.48,2556.16,37160.213,1647028799999,95099122.65160,52955,18605.930,47621579.77799,0
1647028800000,2556.16,2562.42,2525.93,2530.51,75437.703,1647032399999,192020688.03591,89370,31349.021,79822061.50356,0
1647032400000,2530.63,2590.00,2530.51,2571.00,91131.947,1647035999999,233588733.95484,96692,54494.970,139677741.50947,0
1647036000000,2571.01,2580.20,2565.73,2570.04,30561.759,1647039599999,78651352.80972,46276,13918.403,35830350.05073,0
1647039600000,2570.03,2570.50,2555.03,2555.89,28120.215,1647043199999,72086635.02081,41620,12787.987,32784717.86299,0
1647043200000,2555.90,2582.52,2552.22,2580.49,37914.319,1647046799999,97417184.50269,53684,21624.280,55574326.38804,0
1647046800000,2580.50,2597.46,2576.20,2587.71,41404.895,1647050399999,107062932.72035,50310,21088.550,54545974.15904,0
1647050400000,2587.71,2596.55,2575.03,2579.41,32702.711,1647053999999,84555560.56601,44596,13612.907,35213698.38264,0
1647054000000,2579.40,2595.00,2577.36,2582.95,33537.397,1647057599999,86756392.09622,42542,19415.615,50234707.61965,0
1647057600000,2583.03,2589.52,2567.02,2583.14,37824.886,1647061199999,97596467.65779,48969,17852.215,46073492.42360,0
1647061200000,2583.18,2593.06,2576.32,2589.56,21663.904,1647064799999,56001988.78763,37062,12024.013,31089845.06554,0
1647064800000,2589.57,2599.80,2582.33,2585.02,35038.394,1647068399999,90797473.86637,48261,16682.751,43239327.05419,0
1647068400000,2585.02,2591.07,2579.17,2587.73,27213.715,1647071999999,70355808.83944,39810,13345.805,34506171.19017,0
1647072000000,2587.76,2589.59,2571.83,2580.62,37183.922,1647075599999,95934702.30311,53558,17540.830,45257463.72950,0
1647075600000,2580.90,2590.66,2577.63,2587.42,24748.370,1647079199999,63979235.84187,35020,13182.006,34080862.51882,0
1647079200000,2587.42,2591.46,2579.75,2585.97,27464.316,1647082799999,71007644.45381,38691,13613.077,35203423.09070,0
1647082800000,2585.96,2587.66,2573.81,2577.56,25805.427,1647086399999,66607730.63097,39107,10626.829,27430265.73072,0
1647086400000,2577.57,2590.02,2574.06,2587.85,31286.859,1647089999999,80825219.32864,41616,18963.480,49002647.43188,0
1647090000000,2587.85,2596.03,2582.00,2582.85,35612.538,1647093599999,92182310.98953,47737,15738.520,40751090.25177,0
1647093600000,2582.86,2587.24,2560.57,2571.51,62623.007,1647097199999,161167932.90775,73658,28688.387,73839544.30877,0
1647097200000,2571.52,2590.00,2567.01,2583.29,43887.944,1647100799999,113216682.47421,53774,24047.102,62017638.45117,0
1647100800000,2583.30,2595.77,2579.93,2593.43,51357.695,1647104399999,133038033.67230,61699,27190.871,70437846.88796,0
1647104400000,2593.43,2620.00,2586.21,2588.70,88882.238,1647107999999,231191663.07213,92816,46788.882,121728026.94807,0
1647108000000,2588.71,2589.36,2576.41,2581.31,31369.002,1647111599999,81048696.43257,36010,15567.179,40226806.42922,0
1647111600000,2581.14,2583.58,2573.80,2576.77,23158.948,1647115199999,59704560.51377,29482,12453.544,32108908.66012,0
1647115200000,2576.76,2591.66,2573.87,2586.80,25150.188,1647118799999,64968186.87071,35923,12804.267,33079174.27017,0
1647118800000,2586.80,2591.72,2583.06,2585.65,13017.639,1647122399999,33700993.07485,24267,6119.777,15842805.56995,0
1647122400000,2585.65,2591.38,2583.26,2585.83,10603.583,1647125999999,27434179.11992,26367,5672.054,14674520.91574,0
1647126000000,2585.84,2590.20,2560.00,2567.64,35792.013,1647129599999,92133117.56222,49081,14808.759,38135274.77000,0
1647129600000,2567.63,2573.78,2555.81,2570.91,45174.466,1647133199999,115949086.40114,55530,20690.994,53120536.83602,0
1647133200000,2571.00,2598.00,2569.78,2586.43,51386.780,1647136799999,132957264.94933,61610,28591.337,73975334.52533,0
1647136800000,2586.43,2604.13,2585.48,2590.86,32162.863,1647140399999,83444384.36557,40503,18715.281,48562458.83596,0
1647140400000,2590.86,2595.53,2588.33,2591.48,18592.605,1647143999999,48176684.87002,35213,9238.487,23942299.35950,0
1647144000000,2591.47,2596.38,2584.45,2585.77,21859.718,1647147599999,56594838.49147,30097,10537.932,27287852.28398,0
1647147600000,2585.76,2589.69,2581.88,2583.66,12845.180,1647151199999,33223919.48094,21671,6468.257,16732907.23925,0
1647151200000,2583.67,2589.00,2579.80,2587.46,20011.574,1647154799999,51707632.86506,28397,10139.457,26206873.50431,0
1647154800000,2587.47,2590.91,2580.06,2580.46,18000.360,1647158399999,46534212.80640,30328,8216.184,21245184.40503,0
1647158400000,2580.46,2583.85,2573.98,2579.50,36178.757,1647161999999,93267837.84931,41512,14617.540,37689760.39042,0
1647162000000,2579.50,2580.30,2568.69,2578.91,36716.062,1647165599999,94516103.96411,49170,15124.500,38937175.27703,0
1647165600000,2578.91,2588.00,2577.66,2587.36,33464.674,1647169199999,86443899.11625,48651,19231.677,49681350.84732,0
1647169200000,2587.37,2595.00,2564.30,2573.92,71383.774,1647172799999,183991633.76457,79317,34163.779,88092660.35400,0
1647172800000,2573.92,2574.84,2532.00,2538.39,121868.398,1647176399999,310558837.14627,124963,53440.408,136183628.31560,0
1647176400000,2538.38,2569.98,2535.04,2558.94,112005.778,1647179999999,286215488.11322,109607,60208.230,153864721.36141,0
1647180000000,2558.94,2569.99,2556.40,2564.78,39900.560,1647183599999,102294457.09792,48149,19301.095,49492751.49374,0
1647183600000,2564.77,2590.00,2564.01,2578.29,72042.492,1647187199999,185741412.69662,79589,39753.086,102506577.50931,0
1647187200000,2578.29,2584.45,2568.94,2581.09,39272.206,1647190799999,101215599.50659,51002,17985.040,46350989.74929,0
1647190800000,2581.10,2585.50,2575.33,2577.35,30756.020,1647194399999,79343857.50957,39885,14554.693,37550200.56350,0
1647194400000,2577.43,2582.67,2574.92,2579.08,13783.832,1647197999999,35549597.04225,27189,6614.312,17061250.50663,0
1647198000000,2579.09,2582.66,2560.09,2561.55,28127.503,1647201599999,72319541.33215,37649,14212.513,36549631.76458,0
1647201600000,2561.51,2561.51,2542.59,2544.61,49642.838,1647205199999,126682522.80908,59606,23231.147,59289365.56592,0
1647205200000,2544.61,2560.94,2541.04,2559.12,27979.949,1647208799999,71395524.11699,45449,15376.595,39231396.06429,0
1647208800000,2559.13,2572.59,2495.98,2502.92,133544.824,1647212399999,337633431.49108,155715,51991.635,131505489.93073,0
1647212400000,2502.92,2521.00,2490.25,2514.07,86333.199,1647215999999,216448706.84294,101382,46312.186,116118542.22331,0
1647216000000,2513.77,2525.16,2496.85,2516.99,80979.322,1647219599999,203263533.10607,87201,38659.350,97080911.51917,0
1647219600000,2516.99,2543.54,2516.99,2528.13,69805.361,1647223199999,176570684.86319,80693,38916.413,98459185.16653,0
1647223200000,2528.23,2533.49,2522.05,2523.36,25856.244,1647226799999,65308640.37980,40212,12258.910,30967311.60079,0
1647226800000,2523.36,2536.63,2516.93,2532.82,28673.673,1647230399999,72408394.40101,42171,15679.988,39608761.57554,0
1647230400000,2532.82,2606.07,2531.22,2569.72,198885.841,1647233999999,512872524.15219,186721,102942.728,265301640.96109,0
1647234000000,2569.71,2580.34,2564.02,2565.83,45132.622,1647237599999,116084956.62724,57395,20118.076,51747602.54376,0
1647237600000,2565.84,2582.27,2564.53,2574.59,46108.244,1647241199999,118674146.21074,52061,23997.639,61763278.72736,0
1647241200000,2574.59,2594.48,2572.00,2585.72,71712.752,1647244799999,185277188.65748,74762,38037.712,98281360.28797,0
1647244800000,2585.90,2603.36,2582.24,2593.01,85703.559,1647248399999,222137650.22966,89820,47619.826,123435896.17400,0
1647248400000,2593.01,2609.32,2586.43,2596.26,57427.542,1647251999999,149130563.98880,73975,33724.723,87602630.80027,0
1647252000000,2596.23,2598.71,2583.00,2592.09,44485.611,1647255599999,115218919.66034,62441,20960.985,54295363.81507,0
1647255600000,2592.10,2593.43,2576.00,2579.41,45407.739,1647259199999,117281071.63424,69735,19335.740,49944405.98984,0
1647259200000,2579.41,2583.87,2565.68,2572.96,62728.605,1647262799999,161460870.95431,71452,31850.468,81993303.72204,0
1647262800000,2572.95,2581.38,2554.52,2577.30,91836.608,1647266399999,236008616.69892,103863,43611.220,112113132.59075,0
1647266400000,2577.30,2592.00,2570.30,2586.70,92621.707,1647269999999,239125386.98263,93794,47334.879,122214791.31836,0
1647270000000,2586.71,2592.27,2565.94,2572.50,67818.963,1647273599999,174840345.21840,68463,32177.815,82978612.98024,0
1647273600000,2572.50,2581.60,2558.26,2559.05,52139.720,1647277199999,134035504.26743,62807,27448.687,70589591.22612,0
1647277200000,2559.05,2560.00,2531.74,2535.74,110300.507,1647280799999,280536908.93562,102418,50571.163,128594458.67016,0
1647280800000,2535.74,2540.00,2513.08,2528.50,90241.253,1647284399999,227994014.18304,92871,47249.474,119374841.73273,0
1647284400000,2528.51,2537.68,2522.23,2535.01,55508.479,1647287999999,140459229.16079,53190,28263.659,71524794.43169,0
1647288000000,2535.01,2545.69,2520.78,2525.36,43491.383,1647291599999,110300441.58338,52156,21613.566,54825728.36796,0
1647291600000,2525.35,2541.23,2521.57,2539.79,29126.758,1647295199999,73775345.10024,37098,15441.193,39114323.92465,0
1647295200000,2539.80,2589.80,2536.64,2570.03,118836.443,1647298799999,304865268.22793,109178,66237.515,169849686.75149,0
1647298800000,2570.03,2596.75,2570.02,2588.96,85778.161,1647302399999,221851427.98131,78268,44873.843,116078031.45774,0
1647302400000,2588.96,2602.96,2575.65,2587.24,106055.888,1647305999999,274542642.60989,93331,50260.385,130151366.58357,0
1647306000000,2587.23,2589.34,2534.81,2543.01,142051.960,1647309599999,362847779.37106,126158,59972.952,153159309.39367,0
1647309600000,2543.00,2570.74,2540.06,2560.89,63007.179,1647313199999,161097576.37148,62957,31968.604,81739281.60279,0
1647313200000,2560.88,2564.92,2536.69,2542.66,58426.806,1647316799999,148909619.83539,61006,27825.688,70927215.17336,0
1647316800000,2542.67,2552.30,2538.52,2545.16,28304.728,1647320399999,72045780.60565,39374,14664.324,37325985.91761,0
1647320400000,2545.16,2550.78,2540.48,2548.00,26986.746,1647323999999,68688183.58972,35495,13378.268,34052651.02987,0
1647324000000,2547.99,2563.16,2541.18,2542.33,40059.928,1647327599999,102200819.42215,60980,21380.453,54564347.10613,0
1647327600000,2542.34,2543.10,2504.50,2530.77,126739.975,1647331199999,319857287.39628,132329,56766.860,143274015.31521,0
1647331200000,2530.78,2533.85,2513.84,2515.77,68858.312,1647334799999,173614542.23510,75098,33225.367,83781788.90289,0
1647334800000,2515.76,2535.90,2509.60,2528.45,60095.020,1647338399999,151713666.78737,67676,33037.757,83416219.84846,0
1647338400000,2528.46,2537.64,2525.00,2533.94,35758.709,1647341999999,90529569.92953,42390,18977.165,48052000.47766,0
1647342000000,2533.94,2543.80,2528.85,2533.40,55181.850,1647345599999,139946302.39038,55691,30771.844,78040222.94838,0
1647345600000,2533.40,2549.05,2529.46,2547.07,47252.889,1647349199999,120063717.03335,64339,24121.626,61303931.56994,0
1647349200000,2547.07,2547.35,2518.23,2532.62,87823.990,1647352799999,222360159.08222,95832,42488.274,107595079.64743,0
1647352800000,2532.62,2568.72,2529.22,2556.23,121731.568,1647356399999,310704907.08805,119714,65739.029,167796523.99126,0
1647356400000,2556.23,2592.21,2553.02,2571.50,145046.483,1647359999999,373385347.42348,126736,75971.942,195586404.58786,0
1647360000000,2571.51,2630.00,2566.19,2601.50,195996.181,1647363599999,508701113.37164,175709,113534.547,294751740.18827,0
1647363600000,2601.50,2606.53,2580.10,2598.25,85102.522,1647367199999,220608720.81445,86012,40009.101,103735690.35204,0
1647367200000,2598.25,2650.00,2589.97,2625.61,100242.563,1647370799999,261476940.27928,101248,62949.246,164333038.20704,0
1647370800000,2625.62,2661.15,2625.03,2658.70,150162.488,1647374399999,397641669.93865,149790,75197.923,199154238.01296,0
1647374400000,2658.70,2668.80,2621.29,2624.62,101845.220,1647377999999,269213763.86223,124277,46797.236,123750139.19017,0
1647378000000,2624.62,2634.51,2605.85,2631.88,70853.774,1647381599999,185606291.01909,94778,36232.667,94938702.43871,0
1647381600000,2631.87,2644.00,2617.73,2621.40,47240.353,1647385199999,124208942.05228,59621,22517.347,59215785.50705,0
1647385200000,2621.39,2631.00,2612.21,2617.29,46108.458,1647388799999,120797917.78310,54883,23769.346,62280640.24076,0
1647388800000,2617.29,2629.00,2602.06,2610.80,63298.267,1647392399999,165545648.08982,62319,30654.121,80198622.89047,0
1647392400000,2610.80,2650.82,2607.12,2641.93,71635.699,1647395999999,188529983.77324,76973,39871.144,104931835.07889,0
1647396000000,2641.93,2738.90,2640.31,2690.87,274657.157,1647399599999,742152673.22564,293588,148578.984,401370309.20097,0
1647399600000,2690.88,2694.40,2605.00,2619.83,200147.725,1647403199999,528161896.89396,217581,94513.413,249342391.05903,0
1647403200000,2619.83,2628.50,2605.00,2617.98,71395.947,1647406799999,186837370.53427,80434,34322.788,89825294.22769,0
1647406800000,2617.98,2632.00,2610.92,2627.04,52840.409,1647410399999,138487501.77292,59072,26822.943,70320902.99350,0
1647410400000,2627.04,2646.77,2625.13,2645.26,64679.272,1647413999999,170570433.11573,67914,35437.471,93454687.44868,0
1647414000000,2645.26,2647.79,2632.44,2644.96,55206.420,1647417599999,145773319.84260,57186,29824.013,78761241.67563,0
1647417600000,2644.95,2684.13,2642.94,2673.58,109854.219,1647421199999,292819648.17559,147635,58670.843,156391544.53400,0
1647421200000,2673.49,2692.68,2667.96,2682.92,73977.624,1647424799999,198108540.71999,97991,38292.244,102582256.81195,0
1647424800000,2682.91,2694.99,2670.27,2674.02,60115.825,1647428399999,161245133.83667,82303,29527.916,79224787.93323,0
1647428400000,2674.02,2703.25,2669.77,2686.80,79265.098,1647431999999,212954031.64170,92739,43187.083,116070304.95634,0
1647432000000,2686.80,2697.56,2664.00,2669.51,66998.208,1647435599999,179490646.21064,78549,31785.482,85183346.04652,0
1647435600000,2669.50,2688.09,2661.13,2683.29,72444.713,1647439199999,193891961.76389,89898,39835.030,106641385.82061,0
1647439200000,2683.29,2719.00,2670.80,2709.62,169403.278,1647442799999,457256955.58266,184755,88372.939,238591304.11328,0
1647442800000,2709.63,2723.63,2697.01,2703.00,83393.743,1647446399999,225888436.02827,101206,43040.837,116618910.10260,0
1647446400000,2703.00,2723.52,2680.88,2690.46,143412.070,1647449999999,387208171.54300,144126,73915.495,199655352.56079,0
1647450000000,2690.47,2714.14,2672.55,2704.35,98625.879,1647453599999,265728945.19105,109255,51686.117,139296243.00620,0
1647453600000,2704.36,2717.11,2628.00,2675.26,362619.231,1647457199999,967300444.59810,375830,176230.066,470308955.55002,0
1647457200000,2675.26,2760.00,2668.76,2752.99,211191.994,1647460799999,575109099.77183,234087,121092.567,329721823.38984,0
1647460800000,2753.00,2789.86,2739.43,2772.24,144384.994,1647464399999,399909424.33146,176408,76594.587,212149469.91835,0
1647464400000,2772.23,2786.15,2756.65,2765.52,58165.611,1647467999999,161030329.37329,91051,29575.904,81894853.25985,0
1647468000000,2765.53,2771.17,2743.42,2746.66,40787.232,1647471599999,112299213.10681,64948,17852.484,49157736.77751,0
1647471600000,2746.65,2776.00,2742.53,2772.78,42902.929,1647475199999,118581692.84887,59716,25745.439,71157276.38489,0
1647475200000,2772.78,2782.82,2751.88,2767.12,55234.725,1647478799999,152794900.69579,74220,27651.645,76512458.85963,0
1647478800000,2767.12,2789.62,2752.17,2772.83,49620.024,1647482399999,137352016.08054,68892,26307.900,72871418.39249,0
1647482400000,2772.84,2780.80,2762.00,2775.15,39421.262,1647485999999,109184026.55344,51265,19487.531,53989675.15950,0
1647486000000,2775.14,2779.80,2764.10,2766.02,46375.015,1647489599999,128507557.46168,58910,21554.087,59743607.55728,0
1647489600000,2766.01,2774.13,2755.41,2772.48,42017.803,1647493199999,116115157.09913,56236,23237.799,64231171.93329,0
1647493200000,2772.28,2774.70,2756.42,2759.89,36096.694,1647496799999,99725109.82432,53943,16343.740,45155222.78673,0
1647496800000,2759.89,2765.77,2745.33,2752.11,45313.245,1647500399999,124859851.06535,63205,21974.454,60562060.57762,0
1647500400000,2752.12,2763.28,2748.31,2755.39,38157.104,1647503999999,105125799.95111,54989,20163.361,55560301.59469,0
1647504000000,2755.40,2772.99,2752.50,2768.65,47405.279,1647507599999,131046990.49443,60774,25174.941,69596950.18133,0
1647507600000,2768.64,2772.46,2762.00,2767.71,29835.420,1647511199999,82557836.27157,45011,13951.605,38610077.83057,0
1647511200000,2767.72,2776.30,2750.50,2770.60,65708.011,1647514799999,181452649.56512,77650,31303.187,86476091.43691,0
1647514800000,2770.60,2779.00,2763.00,2774.39,47291.694,1647518399999,131075272.40346,60138,22120.284,61323284.68887,0
1647518400000,2774.35,2818.49,2770.49,2805.55,174396.046,1647521999999,487823399.97873,183953,100301.622,280591780.50542,0
1647522000000,2805.55,2825.20,2796.29,2817.21,105789.143,1647525599999,297312343.89091,117727,52467.463,147502822.56435,0
1647525600000,2817.21,2839.00,2793.13,2799.55,132763.437,1647529199999,373635921.35068,143079,65043.421,183104417.56367,0
1647529200000,2799.54,2818.82,2793.50,2801.09,68752.537,1647532799999,192984317.46770,82653,37260.786,104610271.30800,0
1647532800000,2801.08,2814.00,2788.24,2795.51,71311.407,1647536399999,199729719.28700,82326,37036.145,103748184.88931,0
1647536400000,2795.51,2813.01,2774.43,2806.02,90810.145,1647539999999,253487517.22302,101723,46519.479,129888843.43904,0
1647540000000,2806.02,2817.55,2803.81,2812.60,38834.425,1647543599999,109146274.39994,57344,20879.612,58693824.65958,0
1647543600000,2812.60,2834.24,2807.20,2827.54,55252.604,1647547199999,155810541.22589,75159,29836.978,84160347.52907,0
1647547200000,2827.54,2828.00,2797.90,2806.28,40597.255,1647550799999,114048346.27262,59597,17935.740,50395186.79154,0
1647550800000,2806.28,2820.59,2800.38,2819.31,26435.989,1647554399999,74338585.07769,50473,13493.743,37950668.41686,0
1647554400000,2819.31,2821.86,2808.15,2818.17,21192.292,1647557999999,59661782.24558,40488,11105.243,31266940.38799,0
1647558000000,2818.17,2819.68,2808.00,2810.74,19996.773,1647561599999,56253348.92000,35288,9303.177,26171519.18187,0
1647561600000,2810.75,2812.48,2760.00,2774.16,121519.929,1647565199999,338935364.10197,123369,50347.301,140419562.56029,0
1647565200000,2774.08,2787.99,2766.12,2786.49,53213.172,1647568799999,147822225.98314,68856,30049.110,83501914.24752,0
1647568800000,2786.49,2787.76,2774.62,2780.96,33687.225,1647572399999,93690120.92420,44066,14908.653,41469223.34797,0
1647572400000,2780.96,2785.92,2768.55,2775.58,40771.658,1647575999999,113250025.28281,49126,21335.844,59267437.40646,0
1647576000000,2775.57,2782.49,2769.53,2778.61,33110.433,1647579599999,91954688.02739,41167,19473.337,54090551.63051,0
1647579600000,2778.61,2806.00,2778.60,2800.44,66813.012,1647583199999,186618701.49996,74229,38578.172,107755216.84750,0
1647583200000,2800.44,2807.97,2794.38,2798.18,40002.098,1647586799999,112041066.18761,52375,19289.914,54035676.88162,0
1647586800000,2798.18,2802.31,2787.80,2792.86,40754.883,1647590399999,113905392.86830,60268,19177.596,53614286.23502,0
1647590400000,2792.86,2814.00,2782.00,2800.01,86425.086,1647593999999,241945173.33582,93993,47082.224,131824736.95957,0
1647594000000,2800.01,2805.46,2791.98,2794.59,40983.039,1647597599999,114680265.90326,58975,18816.157,52660886.89185,0
1647597600000,2794.59,2811.21,2791.70,2794.18,56189.987,1647601199999,157409352.78121,69615,28069.027,78638262.48776,0
1647601200000,2794.19,2798.20,2779.42,2794.99,77588.562,1647604799999,216371379.89570,84628,36289.882,101234590.31982,0
1647604800000,2794.99,2822.89,2790.59,2804.80,122728.576,1647608399999,344507562.97056,107431,65976.559,185224443.10796,0
1647608400000,2804.59,2812.66,2787.24,2810.65,86885.464,1647611999999,243275815.94617,85879,44838.438,125567011.43942,0
1647612000000,2810.66,2866.00,2803.00,2842.98,218907.914,1647615599999,620552027.06087,208446,116510.953,330410062.46259,0
1647615600000,2842.98,2900.00,2840.72,2894.00,229721.075,1647619199999,660923505.48767,239609,123325.940,354768938.81958,0
1647619200000,2894.01,2925.00,2881.04,2920.36,160359.683,1647622799999,465206661.39670,179498,89423.962,259525415.58051,0
1647622800000,2920.36,2944.99,2912.00,2933.91,128415.740,1647626399999,376506949.84374,149617,67102.647,196769242.48502,0
1647626400000,2933.90,2938.83,2921.00,2930.81,57058.332,1647629999999,167173807.22963,70848,28068.912,82252432.50851,0
1647630000000,2930.95,2974.10,2930.00,2964.98,99617.477,1647633599999,293577512.35720,109501,57152.451,168525277.10085,0
1647633600000,2964.99,2984.72,2945.95,2946.77,104642.305,1647637199999,310386618.66318,114209,52911.807,157047987.05857,0
1647637200000,2946.76,2954.80,2939.10,2951.34,36707.574,1647640799999,108196852.86189,56020,18013.483,53102955.28327,0
1647640800000,2951.34,2959.85,2929.54,2931.16,44250.085,1647644399999,130189949.48038,53318,18456.521,54306351.60592,0
1647644400000,2931.16,2949.00,2930.65,2938.02,31985.013,1647647999999,94109971.17059,49618,16578.106,48775082.81787,0
1647648000000,2938.03,2980.00,2936.88,2965.40,63258.498,1647651599999,187410475.54010,87309,33905.926,100448535.74101,0
1647651600000,2965.39,2966.90,2953.06,2955.18,30844.755,1647655199999,91281703.82909,51459,13427.045,39738154.86361,0
1647655200000,2955.19,2957.49,2943.00,2951.54,32018.723,1647658799999,94457894.04681,52790,14827.363,43748627.02904,0
1647658800000,2951.55,2957.98,2927.50,2947.60,46860.408,1647662399999,137913181.42453,67489,20992.104,61813203.63656,0
1647662400000,2947.60,2956.31,2939.50,2945.33,30601.407,1647665999999,90134452.18463,51308,15386.507,45331991.82490,0
1647666000000,2945.33,2946.57,2931.42,2933.53,25062.557,1647669599999,73650293.87056,41270,11192.716,32897610.76198,0
1647669600000,2933.53,2943.27,2928.92,2937.51,27038.393,1647673199999,79384820.31299,45133,14109.575,41429626.89580,0
1647673200000,2937.51,2937.51,2919.96,2924.33,46813.652,1647676799999,137052945.43806,69332,19199.413,56220699.27445,0
1647676800000,2924.33,2937.00,2921.79,2935.10,27552.357,1647680399999,80712742.67619,47921,14882.496,43604688.68826,0
1647680400000,2935.10,2954.24,2932.54,2944.08,53189.000,1647683999999,156640755.57875,73541,28783.795,84773023.11559,0
1647684000000,2944.08,2952.64,2936.87,2939.97,33129.683,1647687599999,97529753.16770,50130,16092.108,47377339.49782,0
1647687600000,2939.97,2951.00,2935.89,2945.84,27852.306,1647691199999,82003952.39104,47120,13660.540,40224587.13739,0
1647691200000,2945.84,2971.94,2941.47,2970.99,65142.538,1647694799999,192769217.87709,79320,37155.514,109953943.71681,0
1647694800000,2970.99,2977.99,2944.22,2947.50,84786.329,1647698399999,251025978.41510,102365,35655.342,105592843.10731,0
1647698400000,2947.51,2963.43,2936.56,2961.04,45231.530,1647701999999,133526258.27398,64494,22076.826,65196640.50276,0
1647702000000,2961.04,2978.16,2951.88,2966.79,79386.233,1647705599999,235524635.19611,96032,39508.615,117240972.59679,0
1647705600000,2966.79,2992.00,2955.42,2972.49,82027.744,1647709199999,243882358.12769,98701,42600.296,126699955.94697,0
1647709200000,2972.49,2975.76,2946.00,2956.57,56005.819,1647712799999,165776283.63974,68060,25503.378,75498920.30628,0
1647712800000,2956.58,2957.76,2943.34,2955.53,31486.314,1647716399999,92921116.66263,47526,15871.945,46845613.94448,0
1647716400000,2955.53,2956.93,2946.04,2949.38,19790.871,1647719999999,58399868.95142,31790,9063.134,26745922.66253,0
1647720000000,2949.38,2967.51,2940.19,2952.78,37436.871,1647723599999,110570959.60099,51903,19701.359,58209155.60484,0
1647723600000,2952.78,2963.19,2947.80,2949.00,19325.320,1647727199999,57139068.91059,33873,8577.663,25367791.80318,0
1647727200000,2948.99,2949.00,2890.60,2934.55,125500.429,1647730799999,366324134.22484,138883,57310.916,167284304.33393,0
1647730800000,2934.55,2954.54,2930.06,2950.00,47980.378,1647734399999,141283837.10711,63487,25342.030,74629402.32939,0
1647734400000,2949.90,2965.00,2932.13,2938.92,53384.380,1647737999999,157453153.43978,66990,24212.844,71447067.78980,0
1647738000000,2938.92,2941.56,2905.21,2926.73,101209.998,1647741599999,295486883.19666,91104,52131.563,152183521.93807,0
1647741600000,2926.76,2931.83,2913.25,2918.97,35452.860,1647745199999,103601485.27347,50932,17659.309,51598424.33904,0
1647745200000,2918.96,2936.55,2918.96,2932.73,37704.177,1647748799999,110453318.33729,40273,20613.680,60392640.40869,0
1647748800000,2932.74,2935.00,2917.09,2918.41,26028.825,1647752399999,76130436.78645,39043,10690.773,31275370.84258,0
1647752400000,2918.40,2931.38,2914.82,2929.08,30653.021,1647755999999,89664602.61635,36921,14565.419,42624474.12587,0
1647756000000,2929.09,2935.00,2922.69,2922.69,23536.734,1647759599999,68948719.39984,36396,12341.346,36159883.97265,0
1647759600000,2922.70,2928.27,2915.32,2925.00,22854.932,1647763199999,66785324.14789,35810,10529.380,30780036.19071,0
1647763200000,2925.00,2930.96,2920.33,2925.29,22562.482,1647766799999,66044436.98191,35788,10510.704,30770484.34939,0
1647766800000,2925.29,2927.33,2895.26,2919.93,75568.854,1647770399999,220186896.60429,86450,34787.325,101386852.76074,0
1647770400000,2919.93,2925.00,2908.55,2915.33,31478.219,1647773999999,91815813.57511,51848,17379.490,50700579.14208,0
1647774000000,2915.32,2920.00,2871.66,2886.64,64768.882,1647777599999,187730244.17749,84556,24802.441,71929572.60645,0
1647777600000,2886.64,2899.10,2866.96,2891.10,110757.287,1647781199999,319457740.17680,129425,56331.355,162538828.44914,0
1647781200000,2891.10,2894.99,2871.25,2873.97,68273.737,1647784799999,196618708.19946,111494,32434.148,93411346.24428,0
1647784800000,2873.97,2886.42,2853.96,2862.99,87557.618,1647788399999,251402642.05182,124376,40178.021,115413044.37535,0
1647788400000,2862.99,2869.88,2844.00,2854.42,78375.040,1647791999999,223903451.17506,108680,33359.780,95342694.19534,0
1647792000000,2854.42,2880.00,2839.92,2848.90,100055.944,1647795599999,285925720.46107,115840,49030.324,140156169.59916,0
1647795600000,2848.89,2852.49,2817.49,2826.22,97959.661,1647799199999,277777546.32625,108903,43205.467,122557857.71845,0
1647799200000,2826.22,2844.18,2817.60,2843.62,54825.222,1647802799999,155387913.04415,71690,31626.486,89655207.21176,0
1647802800000,2843.62,2879.11,2837.96,2874.86,75836.468,1647806399999,216924106.82384,82625,40284.055,115244914.75849,0
1647806400000,2874.86,2911.99,2869.66,2872.25,104667.267,1647809999999,302501405.96673,109680,52642.385,152194936.99570,0
1647810000000,2872.24,2888.55,2860.78,2879.41,47904.816,1647813599999,137679187.43069,62162,24481.590,70366681.13689,0
1647813600000,2879.41,2884.72,2853.06,2875.99,48150.857,1647817199999,138020750.88586,61383,22869.816,65559908.82475,0
1647817200000,2876.00,2876.24,2850.38,2860.47,37453.520,1647820799999,107162867.28252,54703,17458.131,49943255.19765,0
1647820800000,2860.53,2871.38,2846.48,2869.38,42044.077,1647824399999,120205730.96115,60898,23034.822,65872364.67634,0
1647824400000,2869.38,2876.41,2858.79,2864.80,36509.793,1647827999999,104664071.87545,51841,18407.250,52781941.44682,0
1647828000000,2864.80,2871.38,2830.50,2843.10,88144.831,1647831599999,250724331.01429,100818,38981.255,110889127.91105,0
1647831600000,2843.10,2852.20,2831.01,2843.06,52477.868,1647835199999,149135155.19695,59421,28924.270,82202945.78068,0
1647835200000,2843.07,2848.49,2833.91,2844.99,31785.517,1647838799999,90342704.30234,47609,16717.475,47520012.15928,0
1647838800000,2844.99,2872.19,2842.20,2868.26,45512.032,1647842399999,130054886.61412,54876,26762.777,76485028.14566,0
1647842400000,2868.26,2876.09,2856.01,2859.96,47373.071,1647845999999,135785642.09602,62681,21370.838,61266924.69109,0
1647846000000,2859.95,2895.82,2854.00,2889.08,81276.408,1647849599999,234002596.99811,93671,48348.613,139219687.45728,0
1647849600000,2888.93,2901.00,2878.53,2880.44,60665.270,1647853199999,175292130.85327,75415,28878.336,83457948.63244,0
1647853200000,2880.45,2915.45,2873.00,2911.51,71585.131,1647856799999,207196921.97845,94085,38645.415,111884100.69576,0
1647856800000,2911.50,2920.00,2900.94,2909.44,63150.165,1647860399999,183809226.68888,82972,31639.439,92113991.89169,0
1647860400000,2909.44,2924.00,2902.30,2905.24,52494.485,1647863999999,152901603.67350,80030,25078.127,73075584.64952,0
1647864000000,2905.24,2918.32,2885.69,2912.02,82342.819,1647867599999,238854257.07608,98828,38736.113,112417984.55124,0
1647867600000,2912.03,2944.75,2911.54,2912.88,128805.012,1647871199999,376874706.34474,162274,64100.917,187612173.20960,0
1647871200000,2912.89,2925.25,2891.54,2923.50,144006.968,1647874799999,418643913.15567,152340,71361.334,207501558.06513,0
1647874800000,2923.50,2956.99,2915.54,2954.13,160022.980,1647878399999,470431779.39422,173254,85798.014,252228572.46399,0
1647878400000,2954.13,2960.00,2902.86,2905.30,157573.510,1647881999999,461706532.00394,155631,71517.692,209677616.35648,0
1647882000000,2905.30,2928.05,2895.37,2919.54,110592.251,1647885599999,321873339.34116,116549,54136.998,157591456.27117,0
1647885600000,2919.51,2925.76,2903.00,2903.90,46115.528,1647889199999,134392746.34152,61237,21493.427,62658298.26609,0
1647889200000,2903.89,2919.06,2894.27,2917.13,56105.378,1647892799999,162975098.81398,63318,27979.896,81295974.65437,0
1647892800000,2917.14,2923.46,2908.20,2908.23,29260.402,1647896399999,85361911.96702,40690,14137.131,41254324.13089,0
1647896400000,2908.23,2920.55,2897.19,2919.74,34126.215,1647899999999,99249575.79598,49395,17018.283,49517465.89662,0
1647900000000,2919.73,2921.28,2907.00,2907.00,21087.010,1647903599999,61454534.56143,37327,8745.161,25490895.16114,0
1647903600000,2907.01,2911.33,2881.24,2889.08,43762.887,1647907199999,126742448.41871,60534,19189.024,55570782.63661,0
1647907200000,2889.07,2906.80,2885.49,2902.97,41334.752,1647910799999,119643553.48484,57663,21250.315,61524130.93885,0
1647910800000,2902.97,2912.07,2888.54,2897.17,33807.762,1647914399999,97994217.83391,48636,15880.083,46030831.76966,0
1647914400000,2897.18,2977.81,2894.60,2962.96,208470.675,1647917999999,613903117.47304,217061,117384.387,345617543.34833,0
1647918000000,2962.97,3038.97,2962.96,3007.33,220369.004,1647921599999,662404016.77186,282828,123764.081,372041034.38798,0
1647921600000,3007.33,3055.90,3007.33,3028.30,145228.304,1647925199999,440437705.08408,190528,75017.726,227522214.25561,0
1647925200000,3028.37,3032.65,3011.90,3013.24,64989.824,1647928799999,196348875.68514,85548,29287.869,88498244.58720,0
1647928800000,3013.24,3013.53,2964.00,2984.43,140611.804,1647932399999,419791790.22944,156390,61607.289,183909482.31731,0
1647932400000,2984.42,2996.77,2982.71,2992.79,45257.195,1647935999999,135350584.91515,59158,26174.115,78282178.60605,0
1647936000000,2992.79,3026.21,2984.71,3013.71,106953.077,1647939599999,321675311.49932,105368,57269.892,172250806.46465,0
1647939600000,3013.72,3016.25,2996.73,3006.01,43925.130,1647943199999,132064014.54286,63190,19101.548,57435418.99008,0
1647943200000,3006.02,3021.99,3000.00,3018.98,51447.962,1647946799999,154941718.03325,66041,26184.557,78877546.87968,0
1647946800000,3018.99,3026.21,3008.21,3020.50,56121.944,1647950399999,169381864.45673,70025,26160.513,78968424.49641,0
1647950400000,3020.51,3027.92,2997.82,3009.89,60107.752,1647953999999,180910150.66026,83807,28135.974,84690288.44943,0
1647954000000,3009.89,3014.85,2986.47,3001.97,72105.420,1647957599999,216433058.70515,92849,31788.667,95436154.42414,0
1647957600000,3001.97,3029.48,3001.97,3007.53,87706.552,1647961199999,264346073.52954,107196,42377.688,127772362.23292,0
1647961200000,3007.53,3017.90,3001.63,3002.17,43730.227,1647964799999,131596138.05543,68352,21098.687,63505109.70847,0
1647964800000,3002.16,3012.98,2992.95,2998.45,47679.676,1647968399999,143175481.15309,65285,22153.115,66530340.48639,0
1647968400000,2998.44,3011.30,2994.79,3006.42,36953.174,1647971999999,111049887.10170,44454,17911.701,53850240.38302,0
1647972000000,3006.41,3009.95,2988.51,2999.80,37869.107,1647975599999,113534238.55263,50314,16747.514,50217338.96153,0
1647975600000,2999.80,3013.62,2978.96,2982.71,66500.579,1647979199999,199396500.50203,67315,32446.141,97350636.54213,0
1647979200000,2983.23,3007.60,2981.46,3000.79,45948.377,1647982799999,137704823.78613,54578,24725.396,74080566.04490,0
1647982800000,3000.79,3015.00,2999.51,3014.82,24728.522,1647986399999,74398845.48019,40057,14789.155,44499810.99839,0
1647986400000,3014.82,3014.82,2992.50,2999.56,29654.069,1647989999999,89022332.89670,46614,14399.145,43221123.67690,0
1647990000000,2999.55,3000.37,2956.52,2968.49,86252.685,1647993599999,256721552.30566,91622,34569.808,102885279.93050,0
1647993600000,2968.48,2979.06,2960.00,2973.42,54997.195,1647997199999,163295047.70093,68442,28523.937,84691489.59259,0
1647997200000,2973.43,2973.43,2922.25,2957.99,109336.476,1648000799999,321867341.37874,134010,51015.284,150171242.33259,0
1648000800000,2958.00,2992.88,2953.21,2974.56,82421.332,1648004399999,245433841.47779,109987,43593.684,129791616.38989,0
1648004400000,2974.55,2979.41,2946.00,2946.01,46120.877,1648007999999,136652424.34997,61972,19296.386,57188097.16762,0
1648008000000,2946.01,2958.62,2915.51,2936.47,101475.783,1648011599999,298036048.93973,102506,46838.320,137601947.11481,0
1648011600000,2936.48,2949.90,2926.86,2946.50,40759.381,1648015199999,119841434.39115,60336,21340.991,62756335.38617,0
1648015200000,2946.50,2961.00,2942.16,2955.17,49157.198,1648018799999,145200297.28326,65653,23392.042,69093003.71154,0
1648018800000,2955.17,2957.18,2939.07,2947.45,52651.356,1648022399999,155227250.16413,49790,24191.135,71339969.79564,0
1648022400000,2947.45,2960.00,2932.19,2954.31,65836.125,1648025999999,194066226.14725,70949,36756.572,108381826.34802,0
1648026000000,2954.31,2961.56,2942.93,2954.50,46061.824,1648029599999,135905352.89311,65032,19546.480,57691759.42091,0
1648029600000,2954.50,2971.78,2948.89,2958.38,53973.497,1648033199999,159842041.00950,73500,30263.264,89623179.10332,0
1648033200000,2958.37,2961.13,2941.00,2948.00,51316.098,1648036799999,151364457.32464,58222,20954.785,61804047.70133,0
1648036800000,2948.00,2965.00,2937.30,2961.33,70379.351,1648040399999,207810841.59899,75168,36806.864,108730163.03088,0
1648040400000,2961.32,2967.72,2947.00,2951.15,58371.201,1648043999999,172540613.98920,80648,26335.358,77854576.72403,0
1648044000000,2951.15,3004.49,2949.46,3001.13,136657.169,1648047599999,407387229.07400,159784,74960.359,223498578.92225,0
1648047600000,3001.13,3038.38,2994.08,3029.63,167778.541,1648051199999,506464216.89666,172661,87324.607,263639618.90579,0
1648051200000,3029.63,3043.69,3003.33,3014.01,119905.285,1648054799999,362209639.75714,122413,58374.197,176405721.14893,0
1648054800000,3014.01,3016.86,2956.82,2963.52,142427.232,1648058399999,424680797.36412,124638,57163.068,170475280.01748,0
1648058400000,2963.51,2973.00,2951.10,2953.29,80294.371,1648061999999,238015376.70620,84783,36109.973,107069954.23170,0
1648062000000,2953.28,2973.55,2950.60,2961.41,55349.328,1648065599999,164080390.30797,57333,30063.591,89122828.58031,0
1648065600000,2961.41,2986.52,2958.39,2980.31,45976.363,1648069199999,136685007.25094,51205,29156.636,86661169.19365,0
1648069200000,2980.32,3003.00,2970.61,2995.98,32818.622,1648072799999,98060488.10344,50954,17960.379,53673198.90746,0
1648072800000,2995.99,3015.00,2995.30,3003.37,38092.793,1648076399999,114504510.54300,59137,19147.700,57562868.10794,0
1648076400000,3003.38,3038.02,2990.41,3035.55,79221.337,1648079999999,239040059.54280,89612,42699.319,128845896.79944,0
1648080000000,3035.54,3082.79,3027.96,3048.58,198934.880,1648083599999,608400109.19297,199161,105809.083,323664183.63165,0
1648083600000,3048.59,3051.17,3012.15,3026.59,112852.901,1648087199999,341970151.61961,127102,50326.707,152517951.74609,0
1648087200000,3026.58,3034.85,3004.46,3031.70,62277.569,1648090799999,188123297.32975,73980,30160.223,91135707.41882,0
1648090800000,3031.52,3040.95,3015.10,3016.69,46206.305,1648094399999,139961564.49461,48926,22182.276,67204449.58175,0
1648094400000,3016.69,3028.94,3013.96,3025.43,40131.736,1648097999999,121234473.96745,42338,21080.734,63689934.43781,0
1648098000000,3025.43,3051.35,3018.58,3045.86,53624.859,1648101599999,162757087.70707,61015,28245.414,85740376.80020,0
1648101600000,3045.85,3071.05,3038.50,3055.78,91062.484,1648105199999,277945757.12498,98655,47199.098,144113317.90223,0
1648105200000,3055.78,3056.00,3032.00,3037.37,58731.307,1648108799999,178611529.85502,67165,26613.523,80928485.14453,0
1648108800000,3037.38,3055.00,3030.99,3047.64,58681.048,1648112399999,178607055.61772,63091,30898.667,94072368.45931,0
1648112400000,3047.64,3067.94,3038.84,3047.49,88825.659,1648115999999,271080932.02922,99430,43667.602,133291834.32146,0
1648116000000,3047.50,3062.13,3039.27,3053.01,53474.482,1648119599999,163140113.49205,58895,29298.934,89397473.11564,0
1648119600000,3053.02,3063.42,3043.25,3047.99,62400.863,1648123199999,190435325.16613,62803,32731.055,99917166.92512,0
1648123200000,3047.99,3056.65,3007.12,3012.01,132646.019,1648126799999,401871247.40742,120345,54247.908,164369132.89577,0
1648126800000,3012.04,3032.78,3001.00,3026.88,118465.001,1648130399999,357505929.40533,115415,58113.025,175430037.03660,0
1648130400000,3026.88,3080.00,3018.69,3077.59,171840.222,1648133999999,524784948.11485,164918,96529.297,294873485.49189,0
1648134000000,3077.60,3129.75,3070.80,3114.23,314258.037,1648137599999,974205029.43245,294164,170850.028,529723694.72292,0
1648137600000,3114.34,3121.61,3092.61,3108.90,107429.111,1648141199999,333547008.36651,114465,52649.225,163489622.81781,0
1648141200000,3108.90,3122.65,3096.14,3097.23,69316.203,1648144799999,215725304.94337,78578,35644.849,110955949.95735,0
1648144800000,3097.23,3106.75,3085.00,3106.45,60459.566,1648148399999,187157653.90802,71072,31187.805,96564445.28668,0
1648148400000,3106.46,3122.08,3099.35,3107.44,51242.120,1648151999999,159448801.71498,57231,23867.952,74284692.25956,0
1648152000000,3107.25,3110.33,3096.14,3103.18,34000.981,1648155599999,105498875.59310,44226,17418.331,54054744.50361,0
1648155600000,3103.19,3109.10,3085.24,3106.63,36183.052,1648159199999,112097690.73574,47673,15985.978,49551584.90296,0
1648159200000,3106.63,3118.00,3098.21,3109.52,29959.148,1648162799999,93136161.81921,41434,14406.956,44801298.73098,0
1648162800000,3109.51,3112.94,3100.27,3109.89,28148.091,1648166399999,87461594.65752,38786,14704.440,45696230.17051,0
1648166400000,3109.89,3113.36,3093.49,3103.12,36461.268,1648169999999,113101290.67532,52334,17058.578,52922838.57966,0
1648170000000,3103.13,3155.00,3097.04,3123.68,101626.159,1648173599999,317514127.34091,112343,54986.198,171891803.43253,0
1648173600000,3123.68,3132.80,3107.64,3122.37,61028.236,1648177199999,190472052.14339,71149,30028.635,93748149.20850,0
1648177200000,3122.38,3136.52,3115.89,3135.80,32531.542,1648180799999,101660775.79430,45827,15842.607,49521645.49034,0
1648180800000,3135.79,3144.49,3130.13,3143.09,46912.631,1648184399999,147196084.04926,59398,24469.659,76788775.56012,0
1648184400000,3143.09,3147.41,3125.00,3125.30,42867.948,1648187999999,134409131.34133,51805,18855.225,59133493.13506,0
1648188000000,3125.30,3145.00,3125.10,3142.41,46609.013,1648191599999,146196381.61716,58597,22427.153,70356136.96896,0
1648191600000,3142.40,3145.99,3125.00,3128.01,72759.356,1648195199999,228110176.48100,60118,34193.612,107212519.80654,0
1648195200000,3128.01,3129.45,3092.00,3124.82,120436.798,1648198799999,375134175.83664,116069,58873.533,183426425.73631,0
1648198800000,3124.82,3143.96,3113.83,3134.63,62793.051,1648202399999,196455769.11246,63427,36033.406,112764077.74301,0
1648202400000,3134.64,3160.09,3130.62,3147.34,71174.036,1648205999999,223590164.74171,75250,40431.614,127071185.64729,0
1648206000000,3147.35,3178.77,3141.23,3167.23,118506.811,1648209599999,374512338.21978,125176,60798.586,192111740.89400,0
1648209600000,3167.18,3195.00,3160.15,3182.90,118150.593,1648213199999,375458665.31282,123459,62588.594,198928780.49085,0
1648213200000,3182.89,3186.91,3170.29,3175.39,96435.391,1648216799999,306461703.95643,99725,45387.033,144257281.90665,0
1648216800000,3175.39,3183.00,3156.26,3171.42,99114.325,1648220399999,314448050.75260,99106,48668.203,154432207.29587,0
1648220400000,3171.42,3172.95,3105.79,3120.27,263452.508,1648223999999,826149733.76572,214305,125443.055,393408085.08952,0
1648224000000,3120.27,3138.61,3093.00,3094.97,156933.532,1648227599999,489010073.71275,140294,72859.515,227116413.06707,0
1648227600000,3094.98,3105.60,3075.00,3102.29,135793.934,1648231199999,419933239.60679,123669,72784.988,225146193.42557,0
1648231200000,3102.29,3131.66,3100.01,3122.03,116936.792,1648234799999,364903262.68203,93523,63026.326,196663036.59729,0
1648234800000,3122.03,3123.89,3081.23,3114.09,82670.923,1648238399999,256472037.86867,81072,38207.941,118515663.37706,0
1648238400000,3114.09,3128.67,3105.74,3123.41,42863.188,1648241999999,133582316.56712,50597,22183.300,69156124.27291,0
1648242000000,3123.41,3123.42,3104.16,3121.69,27101.558,1648245599999,84401782.45252,41069,12263.979,38193178.72367,0
1648245600000,3121.69,3121.94,3096.51,3098.14,26548.240,1648249199999,82465215.22137,37213,10946.076,33997898.26448,0
1648249200000,3098.13,3108.19,3092.61,3101.37,27554.973,1648252799999,85402782.49473,38186,14380.230,44569962.11333,0
1648252800000,3101.37,3116.00,3085.99,3089.43,44000.589,1648256399999,136393051.73808,52071,18030.267,55932172.79184,0
1648256400000,3089.42,3108.83,3084.03,3104.83,34494.449,1648259999999,106894900.92724,45745,18503.425,57352597.82635,0
1648260000000,3104.83,3110.99,3095.49,3100.19,25722.937,1648263599999,79856577.65480,35252,13383.992,41557953.57527,0
1648263600000,3100.20,3111.93,3098.00,3107.25,20541.939,1648267199999,63818226.64924,33136,11183.757,34751743.36329,0
1648267200000,3107.21,3114.12,3098.94,3110.44,26717.770,1648270799999,82990011.14265,35584,14552.261,45206396.99569,0
1648270800000,3110.44,3127.00,3103.00,3123.85,36678.753,1648274399999,114323722.25100,49340,20363.412,63484643.73487,0
1648274400000,3123.85,3129.91,3114.31,3119.48,33365.809,1648277999999,104190352.52701,49289,15616.930,48771554.97161,0
1648278000000,3119.49,3137.66,3112.86,3132.35,36735.133,1648281599999,114879409.60953,50558,19509.306,61015456.96073,0
1648281600000,3132.36,3135.77,3122.47,3129.60,32338.869,1648285199999,101190384.58778,51797,15424.391,48268817.41480,0
1648285200000,3129.61,3129.78,3119.00,3127.13,18910.451,1648288799999,59064098.49659,32528,9045.169,28252382.60759,0
1648288800000,3127.13,3128.83,3115.08,3122.45,23542.114,1648292399999,73492069.21616,36356,11386.038,35549686.62442,0
1648292400000,3122.45,3138.53,3117.53,3121.61,36097.769,1648295999999,112896357.44149,44975,18374.502,57481351.14398,0
1648296000000,3121.62,3125.87,3106.35,3124.00,57030.824,1648299599999,177703016.67418,66148,25331.489,78947681.85198,0
1648299600000,3124.01,3127.94,3110.60,3111.23,32970.123,1648303199999,102834462.01327,45267,14484.831,45185922.05248,0
1648303200000,3111.23,3117.51,3107.05,3116.82,26155.794,1648306799999,81403499.98105,38213,12786.648,39798650.57929,0
1648306800000,3116.83,3125.30,3113.00,3114.81,29500.094,1648310399999,92013074.57159,44758,15730.556,49067189.61741,0
1648310400000,3114.81,3124.42,3107.08,3123.25,27897.121,1648313999999,86950043.04610,42390,12972.583,40443456.02348,0
1648314000000,3123.25,3127.74,3118.40,3118.44,20772.832,1648317599999,64867322.91286,27620,10755.357,33591043.64339,0
1648317600000,3118.44,3126.09,3114.00,3124.00,16427.767,1648321199999,51243972.27848,21814,9362.333,29207801.52930,0
1648321200000,3124.01,3125.62,3114.73,3121.94,17348.603,1648324799999,54114297.46666,27713,6559.045,20460513.47349,0
1648324800000,3121.95,3152.24,3120.85,3142.01,85854.925,1648328399999,269474005.95887,83591,49409.758,155082587.81365,0
1648328400000,3142.00,3143.87,3124.24,3137.23,33558.106,1648331999999,105083051.37543,45995,15742.111,49296587.67087,0
1648332000000,3137.23,3146.24,3132.52,3132.91,18639.271,1648335599999,58493160.56071,35014,8633.426,27096884.26577,0
1648335600000,3132.91,3149.37,3131.70,3143.47,25112.244,1648339199999,78899524.82385,34840,12212.750,38376255.54823,0
1648339200000,3143.47,3151.67,3135.58,3148.53,36851.860,1648342799999,115840691.95989,46610,19173.551,60279366.65813,0
1648342800000,3148.53,3154.41,3141.07,3147.75,36250.521,1648346399999,114098403.18962,44284,17230.186,54244485.19802,0
1648346400000,3147.75,3170.00,3141.82,3154.71,55411.542,1648349999999,174963404.24014,71754,29813.998,94148558.20156,0
1648350000000,3154.71,3155.20,3136.77,3142.70,28464.324,1648353599999,89502934.58348,36043,13137.570,41308623.00369,0
1648353600000,3142.71,3149.39,3132.08,3137.74,30523.195,1648357199999,95797270.39346,37670,13525.796,42458295.67251,0
1648357200000,3137.73,3145.72,3137.01,3138.29,14093.402,1648360799999,44279201.57820,23899,7398.292,23244241.21389,0
1648360800000,3138.30,3157.97,3137.83,3148.28,32175.748,1648364399999,101307876.68733,34803,17203.119,54170590.10042,0
1648364400000,3148.27,3158.41,3145.32,3153.68,23325.394,1648367999999,73522182.59808,32079,14364.563,45285964.80909,0
1648368000000,3153.69,3157.77,3141.61,3142.24,30547.626,1648371599999,96179830.94803,39228,12192.926,38389445.46135,0
1648371600000,3142.25,3151.55,3139.56,3140.06,21765.922,1648375199999,68473547.04006,30012,9628.312,30294537.82734,0
1648375200000,3140.05,3147.82,3137.97,3145.27,19241.658,1648378799999,60483603.65888,32990,9112.082,28644734.78013,0
1648378800000,3145.27,3150.99,3140.50,3144.90,16609.677,1648382399999,52247941.16108,24822,8202.565,25804942.23546,0
1648382400000,3144.89,3146.60,3125.26,3126.28,47575.553,1648385999999,149157470.90460,53908,18021.074,56498637.73585,0
1648386000000,3126.28,3145.73,3125.26,3143.34,41542.324,1648389599999,130286501.40424,53902,24071.618,75484484.63656,0
1648389600000,3143.34,3153.62,3140.00,3145.25,40538.816,1648393199999,127584289.69772,51497,20740.259,65282150.55657,0
1648393200000,3145.25,3178.35,3140.00,3169.11,100089.337,1648396799999,316528224.02513,96138,58405.077,184712620.32414,0
1648396800000,3169.11,3186.10,3163.42,3179.89,87588.911,1648400399999,277956793.95931,90431,43332.499,137544268.14538,0
1648400400000,3179.88,3180.91,3170.11,3178.41,33725.010,1648403999999,107064462.88543,42063,16271.511,51660766.70021,0
1648404000000,3178.42,3189.18,3175.00,3177.19,33331.936,1648407599999,106030007.33412,45206,17487.266,55632375.18113,0
1648407600000,3177.20,3179.97,3171.81,3174.03,16090.272,1648411199999,51101708.96494,26333,6857.901,21782601.92474,0
1648411200000,3174.03,3260.00,3162.16,3237.62,181549.142,1648414799999,583680631.87849,193011,104358.490,335563285.59839,0
1648414800000,3237.62,3299.00,3222.51,3277.72,158268.060,1648418399999,517033296.88114,188815,85632.300,279754350.96592,0
1648418400000,3277.72,3291.88,3261.40,3269.76,95079.462,1648421999999,311211572.60275,101344,47539.854,155643673.73589,0
1648422000000,3269.76,3299.33,3266.35,3295.01,62557.101,1648425599999,205423407.38843,74644,34021.355,111740447.69329,0
1648425600000,3295.01,3337.64,3274.30,3291.87,158400.429,1648429199999,522488449.62827,158221,80108.110,264399491.21884,0
1648429200000,3291.87,3306.20,3283.80,3291.59,62326.981,1648432799999,205423459.68961,66591,31060.520,102392990.38118,0
1648432800000,3291.59,3306.44,3291.20,3299.93,30392.117,1648436399999,100235378.50434,42699,15446.901,50949484.63630,0
1648436400000,3299.93,3317.20,3299.60,3311.05,40035.202,1648439999999,132502638.81747,57506,22291.486,73779427.17306,0
1648440000000,3311.04,3319.77,3299.46,3317.32,30481.263,1648443599999,100826872.88106,49642,14737.134,48754292.42614,0
1648443600000,3317.32,3340.00,3314.31,3323.07,71559.224,1648447199999,238089367.77081,89280,37057.227,123317289.29701,0
1648447200000,3323.08,3328.54,3303.24,3319.01,50331.906,1648450799999,166819883.24611,70211,23641.873,78371370.08893,0
1648450800000,3319.01,3325.92,3312.87,3318.57,30584.822,1648454399999,101552971.26940,46889,16045.418,53285301.32847,0
1648454400000,3318.57,3326.41,3305.00,3321.62,39087.503,1648457999999,129676808.41780,55864,20058.190,66552512.09731,0
1648458000000,3321.62,3357.76,3321.62,3336.79,60254.304,1648461599999,200884201.27742,84574,34320.846,114431762.83429,0
1648461600000,3336.79,3356.03,3334.18,3349.82,68679.180,1648465199999,229747625.26768,87886,34927.433,116852848.54653,0
1648465200000,3349.82,3359.00,3339.18,3346.24,52026.213,1648468799999,174171952.65011,67981,26744.981,89544489.92933,0
1648468800000,3346.24,3353.68,3330.00,3337.99,50634.829,1648472399999,169112994.36448,65927,22853.871,76345902.86856,0
1648472400000,3338.00,3396.00,3334.20,3376.98,149038.878,1648475999999,501709844.81372,157541,81983.912,276079497.75861,0
1648476000000,3376.98,3396.99,3355.00,3388.54,113894.176,1648479599999,384347958.19763,120828,58125.074,196214327.82413,0
1648479600000,3388.55,3400.34,3355.91,3356.42,115419.638,1648483199999,390236197.60239,124022,51976.943,175836266.61819,0
1648483200000,3356.41,3368.97,3333.00,3359.21,106882.852,1648486799999,358199187.24375,111168,51744.582,173446735.58929,0
1648486800000,3359.20,3389.99,3346.00,3383.66,59038.235,1648490399999,198840691.25121,81760,28442.046,95842057.93126,0
1648490400000,3383.66,3424.08,3374.28,3414.67,114899.257,1648493999999,390851824.99511,127039,60554.553,206033357.68357,0
1648494000000,3414.68,3430.00,3396.40,3408.54,88810.683,1648497599999,303306959.39451,104210,42672.751,145759756.40025,0
1648497600000,3408.54,3416.71,3396.89,3414.31,40310.999,1648501199999,137347424.88297,51463,22708.184,77381393.93910,0
1648501200000,3414.31,3423.55,3362.71,3380.23,79600.996,1648504799999,269602992.06321,99312,36088.058,122273797.48712,0
1648504800000,3380.23,3388.10,3362.38,3370.54,47595.943,1648508399999,160724332.77360,62740,21741.369,73430619.78220,0
1648508400000,3370.53,3374.94,3315.34,3333.62,119865.325,1648511999999,400820085.20235,120439,52215.809,174590303.99043,0
1648512000000,3333.62,3375.48,3330.32,3362.68,71898.617,1648515599999,241156009.55185,80847,40164.554,134703745.58802,0
1648515600000,3362.77,3392.97,3357.70,3387.41,51790.717,1648519199999,174943250.32793,59025,26443.761,89319544.33684,0
1648519200000,3387.41,3400.00,3372.70,3374.06,52884.311,1648522799999,179142439.40169,60597,22780.183,77194285.48416,0
1648522800000,3374.06,3380.11,3367.33,3370.19,28201.131,1648526399999,95123401.39594,38899,14246.779,48054251.85848,0
1648526400000,3370.20,3393.02,3369.18,3387.87,38556.936,1648529999999,130510446.64322,53098,21055.255,71267617.01906,0
1648530000000,3387.88,3413.29,3386.34,3403.47,57934.953,1648533599999,196942916.69339,69634,31165.793,105950288.29204,0
1648533600000,3403.46,3422.85,3400.40,3413.84,62825.603,1648537199999,214431863.80930,80965,32932.353,112425573.46975,0
1648537200000,3413.80,3413.81,3385.41,3386.18,63135.735,1648540799999,214597377.12716,68226,27318.781,92871504.33371,0
1648540800000,3386.17,3418.28,3384.00,3411.33,56018.727,1648544399999,190748872.03750,65985,30909.613,105245934.34707,0
1648544400000,3411.34,3446.00,3407.54,3425.32,111753.159,1648547999999,383273069.68430,118564,59051.795,202549153.69247,0
1648548000000,3425.33,3436.27,3412.08,3431.15,50922.926,1648551599999,174351441.20693,61278,25864.681,88574045.87434,0
1648551600000,3431.15,3471.00,3424.79,3463.80,151430.118,1648555199999,522124433.16129,158620,82022.516,282866744.34010,0
1648555200000,3463.79,3480.00,3456.71,3463.90,120369.500,1648558799999,417651781.18035,127868,56960.322,197679162.44052,0
1648558800000,3463.90,3472.00,3423.86,3442.77,135346.168,1648562399999,466658289.17743,128729,63837.553,220128317.17048,0
1648562400000,3442.77,3455.79,3430.04,3445.27,89433.575,1648565999999,308074555.98927,89197,46944.321,161752502.42147,0
1648566000000,3445.27,3453.00,3392.24,3401.22,148936.199,1648569599999,509336693.97326,135108,68978.145,235932353.71643,0
1648569600000,3401.22,3425.03,3367.14,3420.36,189112.265,1648573199999,642135993.43933,174260,97290.690,330464488.13465,0
1648573200000,3420.36,3421.47,3380.45,3402.47,79470.103,1648576799999,269997131.66576,92864,38010.195,129113062.41354,0
1648576800000,3402.46,3415.64,3396.60,3413.67,45932.058,1648580399999,156491197.01011,61421,23398.983,79732735.12475,0
1648580400000,3413.68,3443.08,3410.87,3429.31,63446.485,1648583999999,217675933.25596,76693,33333.354,114358355.51258,0
1648584000000,3429.33,3429.45,3385.16,3396.79,44103.844,1648587599999,150384700.25876,60003,19024.596,64874482.62287,0
1648587600000,3396.79,3403.27,3360.00,3375.00,68133.868,1648591199999,230410191.47752,79182,30784.612,104146427.95032,0
1648591200000,3375.01,3391.45,3336.00,3385.59,103871.924,1648594799999,349964643.99362,108225,51452.396,173421369.39546,0
1648594800000,3385.58,3405.57,3375.49,3399.00,43432.628,1648598399999,147318142.21030,55465,22455.576,76167944.69881,0
1648598400000,3399.00,3399.01,3355.27,3372.33,65761.933,1648601999999,221977258.97859,76139,30496.541,102923864.13928,0
1648602000000,3372.34,3377.97,3332.00,3347.08,90521.421,1648605599999,303544503.53756,97867,42164.619,141410989.56384,0
1648605600000,3347.08,3375.91,3341.47,3368.81,45240.633,1648609199999,152179809.18668,60963,23306.010,78392907.55930,0
1648609200000,3368.81,3387.59,3368.17,3383.11,42698.473,1648612799999,144339090.27481,49981,23521.518,79511526.65921,0
1648612800000,3383.12,3392.55,3360.63,3371.45,42630.046,1648616399999,143894358.05658,51201,20305.480,68542025.49385,0
1648616400000,3371.46,3408.34,3367.12,3404.84,58517.586,1648619999999,198478081.26972,69433,34056.296,115517487.39201,0
1648620000000,3404.83,3417.35,3392.00,3403.55,56156.183,1648623599999,191200503.51925,66867,27251.918,92782083.20529,0
1648623600000,3403.54,3415.00,3393.79,3407.51,44718.481,1648627199999,152371652.83571,54328,22422.464,76409106.03800,0
1648627200000,3407.52,3409.84,3385.62,3402.18,58630.148,1648630799999,199202298.96063,71343,28841.672,97989665.33877,0
1648630800000,3402.18,3404.64,3380.06,3387.04,41094.665,1648634399999,139361250.89837,59362,19378.584,65730347.50272,0
1648634400000,3387.04,3403.71,3379.52,3398.02,41628.702,1648637999999,141316474.65225,50107,18740.783,63613496.95024,0
1648638000000,3398.17,3419.52,3384.00,3406.99,73519.384,1648641599999,250379400.22117,76733,39198.672,133498137.94325,0
1648641600000,3407.00,3409.70,3388.00,3400.58,47787.454,1648645199999,162358640.22889,60171,22970.628,78047762.85968,0
1648645200000,3400.57,3401.89,3359.32,3369.62,102777.517,1648648799999,347199854.37634,108170,44177.364,149234078.51103,0
1648648800000,3369.61,3385.13,3351.76,3372.95,108066.349,1648652399999,363976198.43466,107467,50050.793,168618509.42263,0
1648652400000,3372.95,3384.62,3345.00,3381.10,88818.760,1648655999999,298915882.88043,97584,41332.971,139157763.04600,0
1648656000000,3381.11,3403.71,3373.63,3394.35,72715.952,1648659599999,246509274.34662,88333,38712.249,131254177.89007,0
1648659600000,3394.34,3439.68,3388.01,3435.82,97880.273,1648663199999,334234837.59523,107802,55711.823,190296001.23964,0
1648663200000,3435.83,3447.74,3393.79,3396.19,90694.012,1648666799999,310498070.57129,100516,39992.166,137003154.86422,0
1648666800000,3396.16,3396.17,3371.15,3394.08,89720.012,1648670399999,303657879.01381,95828,43192.611,146212173.12422,0
1648670400000,3394.08,3412.86,3385.41,3412.14,44678.147,1648673999999,151752272.13741,53471,23813.472,80917820.49896,0
1648674000000,3412.13,3413.94,3380.81,3387.08,32161.965,1648677599999,109260768.95576,47398,13455.555,45706403.46428,0
1648677600000,3387.08,3395.65,3370.01,3389.24,46116.692,1648681199999,156021441.69846,56381,23381.810,79121903.28669,0
1648681200000,3389.24,3394.41,3376.11,3385.10,29834.631,1648684799999,101036676.55407,37159,14044.271,47560304.86309,0
1648684800000,3385.09,3409.78,3377.35,3398.67,43869.140,1648688399999,148976096.49425,51251,22396.079,76041534.02255,0
1648688400000,3398.67,3423.24,3398.25,3419.95,36374.020,1648691999999,124038716.60946,49625,19961.662,68075099.13744,0
1648692000000,3419.95,3422.40,3401.24,3404.08,24228.047,1648695599999,82638205.85041,41113,10224.080,34870647.06664,0
1648695600000,3404.07,3411.85,3391.35,3396.78,29912.605,1648699199999,101738257.24472,46699,13733.455,46709395.56816,0
1648699200000,3396.77,3409.00,3388.00,3390.01,31693.279,1648702799999,107641574.54940,41071,16021.260,54423214.74246,0
1648702800000,3390.01,3403.38,3385.39,3393.20,38386.450,1648706399999,130334911.18014,50019,18180.339,61733447.36594,0
1648706400000,3393.20,3403.73,3388.56,3399.14,21734.192,1648709999999,73835867.68047,39180,10122.918,34394604.83838,0
1648710000000,3399.15,3403.58,3391.75,3401.23,18565.641,1648713599999,63084557.20480,37256,9434.102,32061305.82851,0
1648713600000,3401.20,3413.32,3395.09,3405.87,47459.188,1648717199999,161654214.03491,60267,25945.770,88389138.29052,0
1648717200000,3405.87,3422.51,3397.25,3416.57,40546.478,1648720799999,138249586.79944,52734,21746.828,74173718.20969,0
1648720800000,3416.58,3426.77,3410.00,3415.78,46200.142,1648724399999,157892769.91983,53210,24566.631,83962457.54280,0
1648724400000,3415.71,3416.55,3398.44,3408.50,37460.368,1648727999999,127586698.52434,50313,16760.407,57088645.33844,0
1648728000000,3408.50,3444.60,3402.16,3427.37,93745.668,1648731599999,321346803.55481,94901,49657.251,170213523.58803,0
1648731600000,3427.22,3441.99,3376.15,3378.56,151906.634,1648735199999,517074275.77720,137656,63106.792,214925483.87156,0
1648735200000,3378.57,3383.73,3333.99,3378.94,262592.274,1648738799999,881978252.84487,256597,129978.405,436649055.10785,0
1648738800000,3378.85,3388.00,3344.17,3349.48,103845.184,1648742399999,349214533.25196,105651,46554.096,156583689.51612,0
1648742400000,3349.47,3354.11,3265.76,3270.82,313396.873,1648745999999,1036341373.05981,273793,142592.130,471561323.27025,0
1648746000000,3270.83,3302.37,3265.99,3295.01,120621.612,1648749599999,396130669.10865,121930,64352.343,211354853.65192,0
1648749600000,3295.00,3307.76,3260.84,3307.58,92101.070,1648753199999,302579073.08054,102790,47968.311,157664070.70967,0
1648753200000,3307.59,3310.69,3281.55,3282.42,73310.401,1648756799999,241486428.44215,79254,34447.005,113468861.96338,0
1648756800000,3282.81,3302.93,3277.83,3298.07,52985.689,1648760399999,174369000.67972,58951,27778.074,91421681.54130,0
1648760400000,3298.07,3305.32,3286.19,3286.20,23177.581,1648763999999,76399799.57749,39154,10782.302,35543071.85281,0
1648764000000,3286.19,3291.77,3272.94,3289.17,42148.138,1648767599999,138340485.04927,54990,20341.748,66762638.94002,0
1648767600000,3289.18,3296.05,3261.69,3281.43,69214.080,1648771199999,226912154.04336,73783,34611.703,113485470.82523,0
1648771200000,3281.43,3307.59,3271.90,3299.19,69356.244,1648774799999,228249722.30265,82247,37000.690,121772703.33556,0
1648774800000,3299.19,3299.19,3241.00,3256.11,96035.975,1648778399999,314362584.68270,101372,37427.676,122587384.50412,0
1648778400000,3256.12,3261.69,3210.06,3225.42,157000.002,1648781999999,508164186.05334,168218,72462.182,234566322.56600,0
1648782000000,3225.41,3249.99,3218.90,3249.72,71891.908,1648785599999,232501965.02162,89955,40646.931,131474315.12985,0
1648785600000,3249.73,3257.83,3245.73,3246.68,42697.101,1648789199999,138885468.62399,60429,20497.942,66683964.87001,0
1648789200000,3246.69,3265.55,3241.92,3249.97,43531.778,1648792799999,141655937.16181,54807,22589.208,73523007.18868,0
1648792800000,3249.97,3263.74,3243.33,3261.66,37975.685,1648796399999,123610499.37345,50005,20200.622,65756814.87786,0
1648796400000,3261.67,3280.00,3259.36,3276.96,50946.148,1648799999999,166567349.16588,65779,25694.148,84009942.57815,0
1648800000000,3276.97,3292.47,3275.34,3277.66,72524.274,1648803599999,238090499.43432,79899,33659.381,110510337.18557,0
1648803600000,3277.66,3283.70,3266.82,3271.76,40205.886,1648807199999,131657288.13591,60115,18506.404,60611814.45593,0
1648807200000,3271.76,3283.00,3266.04,3282.14,25834.861,1648810799999,84602737.67112,45847,14252.006,46676252.80744,0
1648810800000,3282.15,3302.82,3277.68,3283.41,70167.129,1648814399999,230751706.56202,70137,37058.213,121896423.55753,0
1648814400000,3283.42,3312.00,3260.64,3306.38,125422.449,1648817999999,412492697.79468,126101,66198.153,217836764.20884,0
1648818000000,3306.40,3365.00,3305.88,3347.65,184248.906,1648821599999,615388958.82473,166446,94127.157,314382730.98565,0
1648821600000,3347.85,3425.00,3347.06,3420.50,216382.200,1648825199999,732678561.70034,189192,117153.904,396740243.80885,0
1648825200000,3420.51,3458.00,3412.79,3432.20,226633.913,1648828799999,777985727.71210,217140,114613.780,393485234.47244,0
1648828800000,3432.20,3445.88,3408.36,3408.71,115528.449,1648832399999,395757002.00332,117403,52956.125,181446872.92625,0
1648832400000,3408.71,3475.00,3404.10,3468.86,146409.856,1648835999999,504340207.21812,138021,80170.443,276124678.55774,0
1648836000000,3468.86,3483.12,3445.52,3463.26,112170.987,1648839599999,388500288.76378,105842,51864.886,179667382.83229,0
1648839600000,3463.26,3470.85,3445.00,3469.29,57271.727,1648843199999,198042782.92403,67460,30793.206,106499722.35801,0
1648843200000,3469.28,3471.90,3437.28,3441.08,41205.514,1648846799999,142335168.93265,56279,18471.230,63815033.91908,0
1648846800000,3441.07,3461.43,3440.36,3450.21,24477.492,1648850399999,84523446.63397,39409,13398.444,46264052.53982,0
1648850400000,3450.22,3457.32,3431.31,3450.68,42473.524,1648853999999,146355324.87632,55464,20108.921,69294109.57906,0
1648854000000,3450.68,3455.63,3425.78,3454.33,39372.111,1648857599999,135494807.77575,51776,18566.245,63908699.62620,0
1648857600000,3454.33,3526.05,3438.34,3511.54,143708.107,1648861199999,501309242.02916,141310,84349.337,294238868.35067,0
1648861200000,3511.54,3523.09,3467.05,3481.49,129957.748,1648864799999,453454135.39009,123757,58462.103,203921866.53068,0
1648864800000,3481.50,3493.78,3444.03,3466.99,79564.252,1648868399999,276097491.45049,90599,36002.274,124971314.09330,0
1648868400000,3466.99,3473.80,3451.82,3473.79,32146.058,1648871999999,111306622.18677,50484,16127.662,55849554.70989,0
1648872000000,3473.80,3488.00,3461.50,3477.34,39506.601,1648875599999,137326467.22385,56120,21541.922,74892590.27118,0
1648875600000,3477.44,3483.97,3463.59,3479.92,37314.004,1648879199999,129643127.17101,49818,18758.531,65174351.23984,0
1648879200000,3479.92,3492.55,3468.72,3487.13,38688.849,1648882799999,134641468.98034,48587,20437.383,71133099.81163,0
1648882800000,3487.13,3493.36,3469.61,3483.19,38053.065,1648886399999,132412595.11022,52123,18347.616,63840811.70372,0
1648886400000,3483.18,3483.55,3468.02,3476.23,31090.950,1648889999999,108091770.15256,45178,13271.002,46141875.10690,0
1648890000000,3476.23,3496.01,3470.51,3492.99,39552.963,1648893599999,137777510.73886,50085,20688.051,72070032.92671,0
1648893600000,3492.99,3495.04,3474.34,3491.99,35804.172,1648897199999,124740264.73354,54732,16842.351,58681704.13147,0
1648897200000,3491.99,3497.77,3484.42,3485.43,43433.487,1648900799999,151613112.65493,58833,20353.492,71056291.87093,0
1648900800000,3485.43,3533.00,3461.86,3508.35,202955.300,1648904399999,710977789.50779,192270,107262.187,375902276.61904,0
1648904400000,3508.34,3525.42,3496.70,3503.45,86604.158,1648907999999,304206096.58085,93873,41799.476,146827535.78162,0
1648908000000,3503.44,3509.76,3479.70,3487.90,64177.938,1648911599999,224130798.99351,73653,29352.307,102511309.91733,0
1648911600000,3487.89,3488.47,3444.00,3459.97,151255.967,1648915199999,523791626.04757,148142,72544.953,251242313.90113,0
1648915200000,3459.97,3486.40,3447.78,3474.26,71283.665,1648918799999,247367162.97743,88712,37272.580,129348418.65751,0
1648918800000,3474.26,3486.00,3464.32,3474.08,35345.656,1648922399999,122934522.78240,52403,16839.556,58574773.62719,0
1648922400000,3474.08,3483.61,3430.20,3449.87,137442.637,1648925999999,475136607.49907,148953,66093.418,228521648.73856,0
1648926000000,3449.86,3481.93,3448.17,3469.89,33073.092,1648929599999,114751678.83379,55498,17349.939,60198345.50309,0
1648929600000,3469.88,3486.16,3452.37,3469.65,54036.487,1648933199999,187699690.17873,62734,26643.664,92571803.15453,0
1648933200000,3469.65,3478.20,3450.01,3476.16,28500.239,1648936799999,98731350.78248,46811,14401.168,49895878.11664,0
1648936800000,3476.16,3485.74,3454.04,3465.43,44436.786,1648940399999,154146074.05989,54260,22316.846,77426064.05739,0
1648940400000,3465.44,3471.08,3432.73,3443.07,54482.179,1648943999999,188014344.81455,64364,24515.568,84601933.61035,0
1648944000000,3443.06,3465.84,3439.85,3465.74,41139.306,1648947599999,142156271.91561,59002,22405.292,77425500.65593,0
1648947600000,3465.73,3465.74,3411.90,3438.20,103529.723,1648951199999,355024199.14284,113017,46379.048,158987389.81827,0
1648951200000,3438.19,3449.49,3427.80,3430.20,33676.913,1648954799999,115809440.03562,50364,15525.310,53392340.51171,0
1648954800000,3430.19,3461.58,3426.28,3454.87,34310.425,1648958399999,118380907.63119,53241,18552.179,64010283.04055,0
1648958400000,3454.95,3475.03,3450.67,3475.02,41089.942,1648961999999,142399727.17125,52782,21673.538,75105096.46619,0
1648962000000,3475.02,3481.60,3470.00,3475.80,37940.984,1648965599999,131828675.24201,43421,17582.690,61103890.84171,0
1648965600000,3475.80,3508.26,3470.28,3504.93,95063.278,1648969199999,332336952.21056,95746,53005.390,185297637.47547,0
1648969200000,3504.94,3507.50,3480.92,3489.14,45844.962,1648972799999,160008588.92563,57924,21458.403,74879415.06978,0
1648972800000,3489.14,3497.48,3472.00,3474.99,36250.180,1648976399999,126326457.21670,52064,15107.013,52647831.95402,0
1648976400000,3474.99,3511.39,3470.00,3494.00,66281.961,1648979999999,231490112.83545,78957,34168.247,119347230.12332,0
1648980000000,3494.00,3498.24,3476.75,3483.18,41079.662,1648983599999,143168372.76606,56586,19953.471,69547357.56935,0
1648983600000,3483.18,3491.25,3471.01,3483.68,37291.357,1648987199999,129787248.32020,50425,16947.414,58990204.52887,0
1648987200000,3483.67,3501.02,3476.68,3492.10,48038.879,1648990799999,167776478.68772,59622,25110.118,87699769.40789,0
1648990800000,3492.11,3513.74,3485.50,3496.41,61942.004,1648994399999,216697561.86581,71049,30829.096,107878321.38486,0
1648994400000,3496.40,3512.69,3480.00,3511.96,46721.656,1648997999999,163244867.80414,59062,25697.329,89814230.47991,0
1648998000000,3511.96,3519.92,3496.79,3498.24,75596.871,1649001599999,265328874.29947,87780,35882.024,125945175.05859,0
1649001600000,3498.24,3515.75,3482.29,3487.17,63713.952,1649005199999,222619686.07090,79464,30853.496,107802532.37660,0
1649005200000,3487.08,3493.60,3477.00,3491.58,34070.229,1649008799999,118778918.37023,44549,16014.349,55837006.73081,0
1649008800000,3491.58,3520.00,3486.39,3507.71,55096.101,1649012399999,193081629.97700,59062,27751.563,97249970.03981,0
1649012400000,3507.71,3515.55,3485.23,3486.33,51977.911,1649015999999,181850591.00342,67736,24279.129,84955697.09181,0
1649016000000,3486.32,3503.00,3485.05,3491.01,26989.786,1649019599999,94293659.52747,35391,13382.863,46749918.43630,0
1649019600000,3491.01,3526.48,3487.02,3526.48,59150.412,1649023199999,207617662.55140,60900,34848.262,122356746.99488,0
1649023200000,3526.40,3580.00,3514.74,3544.08,199303.190,1649026799999,708307597.40137,210495,104796.296,372482347.02805,0
1649026800000,3544.08,3545.91,3508.87,3520.76,95128.820,1649030399999,335276696.35965,99916,45096.287,158949668.97499,0
1649030400000,3520.65,3522.42,3467.00,3473.83,137229.160,1649033999999,479273963.59491,134940,58496.640,204325507.48309,0
1649034000000,3474.10,3493.34,3471.23,3484.86,54120.128,1649037599999,188505101.66650,70504,29064.557,101227059.98664,0
1649037600000,3484.81,3502.66,3476.50,3500.73,35927.244,1649041199999,125393188.31813,51762,19255.196,67217036.98414,0
1649041200000,3500.69,3506.84,3486.36,3487.99,32753.339,1649044799999,114622591.47696,47106,13943.601,48803080.56862,0
1649044800000,3487.98,3504.73,3478.15,3495.13,40808.812,1649048399999,142571400.77919,53486,20054.762,70069925.10370,0
1649048400000,3495.13,3506.10,3489.30,3503.69,23748.760,1649051999999,83110081.24795,40207,12099.057,42338901.25172,0
1649052000000,3503.70,3508.38,3496.90,3500.99,21973.035,1649055599999,76944814.93087,39357,11190.218,39189321.68188,0
1649055600000,3501.00,3510.25,3488.00,3500.91,34683.695,1649059199999,121362265.85901,51928,17780.359,62227758.67812,0
1649059200000,3500.91,3504.87,3482.01,3493.17,48441.114,1649062799999,169178885.49358,68278,23470.768,81982771.35866,0
1649062800000,3493.17,3494.44,3458.81,3466.12,74019.298,1649066399999,257332034.92774,81850,29920.225,104039657.57596,0
1649066400000,3466.12,3481.24,3447.59,3456.69,94438.802,1649069999999,327002825.44480,107452,47700.668,165203677.06373,0
1649070000000,3456.68,3479.94,3451.00,3477.51,45710.590,1649073599999,158606080.86237,66782,24940.261,86535028.10411,0
1649073600000,3477.51,3492.99,3457.40,3465.42,67199.404,1649077199999,233599916.48424,76873,32694.193,113674882.28693,0
1649077200000,3465.43,3485.73,3448.25,3479.12,86133.474,1649080799999,298995920.44523,85858,46220.972,160498462.69024,0
1649080800000,3479.01,3487.44,3441.00,3446.51,87223.384,1649084399999,302005555.79388,89030,37968.328,131505713.09516,0
1649084400000,3446.50,3451.47,3420.00,3423.40,128806.497,1649087999999,442036384.00734,130726,58242.874,199915649.78961,0
1649088000000,3423.40,3453.29,3415.00,3447.47,90658.746,1649091599999,311742137.93990,108690,46715.794,160651957.84258,0
1649091600000,3447.48,3458.81,3417.04,3435.41,82639.952,1649095199999,284093114.00522,93514,37306.410,128255496.33025,0
1649095200000,3435.41,3461.91,3405.03,3458.87,92715.687,1649098799999,318232174.21453,98744,48748.151,167373010.90619,0
1649098800000,3458.88,3498.57,3458.87,3488.92,88090.537,1649102399999,306351189.98534,94281,45490.834,158217898.44504,0
1649102400000,3488.92,3518.50,3471.93,3508.11,92139.263,1649105999999,322420540.04066,97667,50747.189,177642846.47583,0
1649106000000,3508.10,3520.40,3495.06,3507.72,54162.854,1649109599999,190092168.82690,68605,25960.644,91137018.93825,0
1649109600000,3507.72,3551.55,3497.82,3526.80,79991.851,1649113199999,281845509.10949,88003,47680.740,168068445.86712,0
1649113200000,3526.81,3539.62,3514.25,3518.96,60121.881,1649116799999,212091433.77900,72108,29135.961,102786705.56854,0
1649116800000,3518.97,3523.22,3499.86,3507.32,48986.394,1649120399999,172015567.14184,60112,22831.172,80168409.39378,0
1649120400000,3507.31,3522.26,3501.99,3518.19,23013.267,1649123999999,80828085.02616,38879,12231.087,42961754.61143,0
1649124000000,3518.19,3526.82,3508.55,3513.81,21477.105,1649127599999,75540966.74853,33619,10054.705,35371506.48340,0
1649127600000,3513.71,3534.99,3513.71,3523.36,36214.467,1649131199999,127597258.68339,45822,16874.104,59459447.37719,0
1649131200000,3523.37,3534.97,3515.16,3523.08,36399.804,1649134799999,128263846.54192,47369,19274.784,67928878.95208,0
1649134800000,3523.08,3526.91,3517.50,3519.40,18459.242,1649138399999,65007736.51405,32281,9302.428,32761183.19620,0
1649138400000,3519.41,3522.89,3507.49,3516.92,33311.811,1649141999999,117113487.10983,43315,15296.604,53778133.46423,0
1649142000000,3517.00,3533.98,3512.40,3525.56,36464.742,1649145599999,128535813.71918,48567,19353.131,68212585.48546,0
1649145600000,3525.57,3528.10,3513.61,3524.14,30611.814,1649149199999,107745529.15299,41044,13970.174,49178166.93789,0
1649149200000,3524.14,3527.00,3506.46,3508.13,30706.657,1649152799999,108019817.45143,40306,12215.162,42980756.81993,0
1649152800000,3508.13,3520.26,3503.00,3515.50,34794.560,1649156399999,122235507.93950,45883,17429.472,61235990.98283,0
1649156400000,3515.50,3524.50,3509.08,3522.25,24879.060,1649159999999,87535653.28071,37289,12549.395,44160708.80017,0
1649160000000,3522.25,3554.99,3506.51,3507.00,139772.545,1649163599999,493660765.33410,136041,69658.768,246095860.92344,0
1649163600000,3507.01,3516.01,3463.60,3475.46,197681.510,1649167199999,688912954.35989,186848,85216.593,296980417.37704,0
1649167200000,3475.46,3481.45,3436.97,3450.71,176815.195,1649170799999,610348551.06437,187262,81541.527,281495808.48320,0
1649170800000,3450.70,3466.75,3441.33,3451.00,69438.239,1649174399999,239922642.03181,77937,35006.515,120975739.17325,0
1649174400000,3451.00,3475.04,3432.23,3465.16,124148.844,1649177999999,428856549.13458,118054,63845.447,220620778.57973,0
1649178000000,3465.16,3476.42,3449.00,3450.35,74294.729,1649181599999,257481917.46600,79981,37364.286,129509765.25448,0
1649181600000,3450.22,3456.44,3441.34,3444.50,33388.233,1649185199999,115165674.86840,54317,15658.241,54020613.80060,0
1649185200000,3444.51,3466.62,3416.55,3463.37,88229.492,1649188799999,303771881.01437,106973,42991.914,148062679.30774,0
1649188800000,3463.29,3470.90,3416.01,3440.69,59951.862,1649192399999,206290543.00165,76510,27884.694,95974951.45611,0
1649192400000,3440.69,3453.00,3423.81,3452.29,26278.437,1649195999999,90346826.95084,52249,13558.901,46631502.01394,0
1649196000000,3452.47,3461.51,3434.31,3442.50,38217.447,1649199599999,131791156.20665,53199,18326.030,63204194.20405,0
1649199600000,3442.50,3447.65,3388.97,3405.04,84029.649,1649203199999,286982443.54271,100693,32983.417,112708695.78214,0
1649203200000,3405.03,3406.08,3258.74,3321.14,359871.206,1649206799999,1196789624.33582,377243,162950.368,541683647.85079,0
1649206800000,3321.15,3351.84,3319.32,3341.51,77584.223,1649210399999,258807202.26550,99613,39387.541,131400066.51709,0
1649210400000,3341.51,3354.99,3336.67,3340.78,40957.656,1649213999999,137079520.59825,62915,19367.040,64819542.15790,0
1649214000000,3340.79,3348.48,3334.00,3340.62,37070.923,1649217599999,123867088.35826,52459,18153.507,60665614.15076,0
1649217600000,3340.62,3357.70,3319.69,3357.14,68288.367,1649221199999,228074574.41372,78083,34526.378,115371102.11475,0
1649221200000,3357.13,3372.16,3352.81,3365.81,40066.660,1649224799999,134763929.34138,62696,21554.798,72500111.86209,0
1649224800000,3365.82,3369.00,3348.69,3365.97,53117.619,1649228399999,178434639.37364,66986,25428.549,85429988.74188,0
1649228400000,3365.96,3370.78,3337.74,3343.26,46986.677,1649231999999,157625822.98681,58437,19627.382,65853427.65512,0
1649232000000,3343.26,3359.00,3330.86,3354.38,56177.757,1649235599999,187880391.73999,75429,29867.179,99904625.17664,0
1649235600000,3354.38,3356.84,3332.46,3346.82,33349.688,1649239199999,111467458.97726,53535,15340.832,51277223.41150,0
1649239200000,3346.82,3353.80,3315.00,3325.35,85498.069,1649242799999,285156700.04228,97724,39621.280,132165185.89275,0
1649242800000,3325.37,3329.86,3277.00,3303.78,145189.060,1649246399999,479413094.72448,171233,68433.440,225952109.05751,0
1649246400000,3303.77,3324.81,3286.01,3304.01,83486.020,1649249999999,276242359.19967,114383,41083.941,135958922.30103,0
1649250000000,3304.00,3319.53,3245.00,3251.58,160264.051,1649253599999,525625524.88915,190465,70392.614,230882399.54766,0
1649253600000,3251.58,3272.27,3225.01,3255.88,182082.283,1649257199999,591465268.35241,205662,88746.754,288332458.29252,0
1649257200000,3255.88,3263.88,3214.00,3255.84,144417.261,1649260799999,468360156.87470,167273,70793.460,229637408.03087,0
1649260800000,3255.84,3261.23,3173.35,3210.94,205984.637,1649264399999,662596231.90882,224020,96129.048,309409566.39162,0
1649264400000,3210.93,3229.85,3172.54,3218.01,131770.799,1649267999999,421987947.13848,160886,65981.139,211352250.00658,0
1649268000000,3218.00,3264.45,3170.00,3237.09,293921.572,1649271599999,945008588.01936,291697,155350.239,499583082.24088,0
1649271600000,3237.09,3248.00,3203.97,3224.82,115245.127,1649275199999,371778795.00223,125851,54837.260,176912469.71480,0
1649275200000,3225.02,3238.91,3195.40,3231.64,71105.357,1649278799999,229001444.24234,84298,33182.673,106862433.80835,0
1649278800000,3231.64,3239.25,3216.12,3225.06,29196.208,1649282399999,94215606.37279,54817,13743.465,44352736.18358,0
1649282400000,3225.06,3231.31,3183.01,3187.14,50129.417,1649285999999,160699853.76173,69521,22242.757,71349106.14144,0
1649286000000,3187.15,3206.11,3160.19,3166.78,110961.343,1649289599999,353182229.03604,125489,57456.040,182943944.35698,0
1649289600000,3166.77,3205.32,3140.33,3152.44,160873.745,1649293199999,510264609.44792,175566,74531.316,236496731.67067,0
1649293200000,3152.45,3195.55,3147.42,3191.13,100214.725,1649296799999,317909950.36168,117962,52542.509,166677584.91823,0
1649296800000,3190.79,3197.94,3166.80,3183.01,59993.671,1649300399999,190876469.40368,79642,29639.045,94306809.09263,0
1649300400000,3183.01,3191.26,3167.00,3184.02,37912.891,1649303999999,120588682.00910,66135,19587.342,62298982.43744,0
1649304000000,3184.11,3210.73,3181.70,3203.99,47823.661,1649307599999,152896978.47217,71820,26120.544,83507119.60112,0
1649307600000,3203.99,3217.83,3193.09,3216.73,48260.476,1649311199999,154606921.61070,66426,24675.536,79065377.59940,0
1649311200000,3216.72,3221.87,3199.30,3211.20,54321.659,1649314799999,174406314.87224,64637,24509.868,78709782.79176,0
1649314800000,3211.21,3232.69,3207.15,3222.40,50831.578,1649318399999,163879424.71086,68721,25127.876,81007936.71807,0
1649318400000,3222.39,3230.37,3214.24,3222.41,33639.595,1649321999999,108393869.42475,52710,14220.470,45823461.06447,0
1649322000000,3222.40,3230.00,3202.00,3225.63,60871.153,1649325599999,195823152.08302,76686,33140.605,106631859.81088,0
1649325600000,3225.63,3229.23,3213.09,3221.17,31712.922,1649329199999,102176548.64885,52207,14686.869,47319829.42515,0
1649329200000,3221.19,3260.00,3206.50,3249.46,122011.234,1649332799999,394628621.55597,137807,62228.600,201276387.03172,0
1649332800000,3249.47,3267.58,3227.00,3229.23,98056.973,1649336399999,318537996.02296,109875,45573.438,148087153.21825,0
1649336400000,3229.24,3235.00,3200.28,3228.62,125831.105,1649339999999,404986640.00200,135078,63101.684,203106240.70717,0
1649340000000,3228.62,3239.99,3179.96,3187.28,134993.362,1649343599999,432828031.43736,146186,59739.552,191591373.28774,0
1649343600000,3187.28,3202.00,3157.52,3198.03,170822.716,1649347199999,543406243.76584,173628,92311.135,293732267.03357,0
1649347200000,3198.02,3221.27,3193.05,3220.27,104725.722,1649350799999,335772118.99114,110942,49698.635,159369931.78594,0
1649350800000,3220.27,3236.91,3211.38,3223.29,80404.934,1649354399999,259226891.64939,85186,42406.286,136715297.04213,0
1649354400000,3223.30,3239.31,3219.73,3237.21,44247.557,1649357999999,142853395.51979,63972,22547.553,72800005.64533,0
1649358000000,3237.20,3245.49,3215.00,3215.89,42830.090,1649361599999,138272696.92556,62479,20401.947,65870638.98798,0
1649361600000,3216.06,3241.29,3214.97,3236.01,23649.138,1649365199999,76353728.71621,40504,11972.312,38657342.13660,0
1649365200000,3236.01,3240.25,3195.75,3217.24,44896.264,1649368799999,144360502.90266,62247,21063.140,67712832.98882,0
1649368800000,3217.24,3234.66,3212.53,3233.69,23425.359,1649372399999,75532842.05691,40855,12372.426,39895452.32603,0
1649372400000,3233.70,3258.54,3224.68,3225.15,49832.696,1649375999999,161520425.71450,64461,27439.074,88970469.69009,0
1649376000000,3225.00,3243.39,3215.00,3216.64,43168.763,1649379599999,139286537.28494,60719,20809.961,67160087.75439,0
1649379600000,3216.64,3254.79,3213.70,3246.41,51082.119,1649383199999,165430106.06181,65056,30013.831,97203354.06539,0
1649383200000,3246.41,3274.46,3241.93,3260.44,77284.706,1649386799999,251983136.05036,85843,41663.956,135852497.47770,0
1649386800000,3260.45,3267.71,3252.00,3265.50,30091.673,1649390399999,98101001.56141,47856,15184.680,49508413.59326,0
1649390400000,3265.50,3272.45,3250.65,3256.80,30953.713,1649393999999,100910768.76972,43585,15116.118,49285491.63659,0
1649394000000,3256.81,3271.94,3247.54,3268.06,32623.711,1649397599999,106450471.51712,47787,16294.934,53186758.85949,0
1649397600000,3268.06,3270.26,3248.57,3265.19,54525.464,1649401199999,177836112.06052,66843,27228.654,88805378.96609,0
1649401200000,3265.19,3286.67,3242.70,3284.46,90562.982,1649404799999,295523408.04872,92530,47257.311,154280208.61845,0
1649404800000,3284.46,3315.00,3281.02,3290.01,141873.097,1649408399999,467278411.89173,146613,73848.800,243260946.99418,0
1649408400000,3290.00,3299.28,3276.50,3287.42,69461.803,1649411999999,228422428.11122,79127,33610.960,110524273.03288,0
1649412000000,3287.43,3291.88,3271.13,3283.85,55946.347,1649415599999,183461350.06218,67713,27308.570,89558950.65045,0
1649415600000,3283.85,3284.28,3253.87,3257.69,83520.502,1649419199999,272843241.03373,93483,38297.417,125112610.11055,0
1649419200000,3257.69,3269.98,3222.00,3235.66,93519.060,1649422799999,303820190.33602,102728,42060.649,136703648.99415,0
1649422800000,3235.57,3239.74,3210.00,3225.81,140540.023,1649426399999,453256438.78506,151409,71276.486,229915835.41287,0
1649426400000,3225.55,3304.95,3224.20,3290.51,207687.891,1649429999999,679108424.54561,197411,113723.821,371867919.11708,0
1649430000000,3290.50,3307.80,3271.01,3279.67,97812.849,1649433599999,321502811.22860,116582,45049.960,148112313.99240,0
1649433600000,3279.66,3291.03,3258.01,3265.25,67004.460,1649437199999,219445020.77897,79721,31530.066,103283783.72065,0
1649437200000,3265.25,3269.00,3226.49,3244.31,111774.351,1649440799999,362543872.26119,120290,54540.654,176919771.12656,0
1649440800000,3244.31,3280.00,3213.35,3258.50,138813.636,1649444399999,449928707.27189,165896,69881.366,226593293.14557,0
1649444400000,3258.50,3272.74,3230.28,3238.44,68939.905,1649447999999,224284559.10562,95924,31426.685,102238685.12147,0
1649448000000,3238.18,3249.95,3227.46,3249.28,37716.313,1649451599999,122255480.84120,58629,19857.271,64373983.94302,0
1649451600000,3249.28,3256.86,3212.67,3221.73,41363.757,1649455199999,133617000.01018,62058,18662.631,60287559.63792,0
1649455200000,3221.73,3228.20,3182.59,3189.71,101489.325,1649458799999,324932891.31275,128586,42102.721,134814868.23631,0
1649458800000,3189.72,3197.44,3171.95,3191.26,90511.252,1649462399999,288215336.07694,116514,44042.798,140267186.98329,0
1649462400000,3191.27,3216.59,3188.50,3214.69,68206.624,1649465999999,218350277.80585,81307,35323.839,113110731.22057,0
1649466000000,3214.69,3221.94,3200.38,3216.99,40081.657,1649469599999,128722346.92477,64661,19297.092,61981748.55753,0
1649469600000,3216.99,3223.03,3182.97,3188.49,48777.507,1649473199999,156129288.23050,70155,21508.676,68866598.70205,0
1649473200000,3188.49,3217.91,3180.24,3209.20,60906.031,1649476799999,194882393.78815,78697,32906.527,105303656.33041,0
1649476800000,3209.20,3219.48,3203.41,3206.75,31674.071,1649480399999,101713327.73657,45084,15449.844,49620616.52146,0
1649480400000,3206.76,3228.00,3201.98,3224.44,31732.294,1649483999999,102055205.44509,45017,18186.665,58510999.19318,0
1649484000000,3224.45,3226.00,3198.02,3201.16,37249.160,1649487599999,119515663.92603,52401,14622.321,46925761.79887,0
1649487600000,3201.16,3213.44,3194.74,3208.70,28413.244,1649491199999,91004281.01186,45167,14709.567,47113925.70984,0
1649491200000,3208.69,3216.12,3199.21,3209.05,24522.954,1649494799999,78653023.08907,40402,12023.759,38571105.86931,0
1649494800000,3209.05,3212.95,3199.22,3206.89,23009.061,1649498399999,73752332.36190,37504,12413.465,39785699.49210,0
1649498400000,3206.89,3212.82,3192.00,3211.93,37831.213,1649501999999,121214639.20598,54803,18899.694,60566402.09337,0
1649502000000,3211.92,3216.47,3206.13,3208.24,20155.921,1649505599999,64717566.93130,43565,9792.881,31445468.07899,0
1649505600000,3208.25,3232.81,3202.20,3228.44,50310.875,1649509199999,161849179.75875,66168,27618.703,88868038.45090,0
1649509200000,3228.43,3234.42,3217.85,3220.65,35484.620,1649512799999,114451556.81209,55644,17947.982,57901747.62562,0
1649512800000,3220.64,3228.55,3207.67,3227.00,41341.099,1649516399999,133014758.43490,64893,21489.869,69153559.59183,0
1649516400000,3226.99,3229.00,3200.22,3208.53,49056.777,1649519999999,157720265.47793,67813,21762.796,69978541.78104,0
1649520000000,3208.53,3226.16,3200.91,3219.54,40805.033,1649523599999,131270532.63798,59613,21386.079,68798906.32834,0
1649523600000,3219.54,3255.00,3215.52,3240.10,62018.678,1649527199999,200810098.87562,71612,36966.172,119702824.90126,0
1649527200000,3240.10,3244.08,3227.51,3232.14,21305.418,1649530799999,68876555.42128,38001,10866.543,35130353.85241,0
1649530800000,3232.15,3238.40,3228.04,3232.35,19074.144,1649534399999,61689537.84249,32083,9676.221,31294720.35034,0
1649534400000,3232.35,3249.61,3222.34,3223.05,28550.478,1649537999999,92421068.40023,44784,14230.272,46075609.05761,0
1649538000000,3223.06,3249.61,3220.26,3235.88,28670.856,1649541599999,92785748.46851,44664,14679.305,47506968.97936,0
1649541600000,3235.89,3249.95,3235.88,3246.33,22128.665,1649545199999,71792210.02727,37654,11474.841,37225928.00063,0
1649545200000,3246.33,3269.62,3240.28,3257.53,58551.085,1649548799999,190744538.02090,71005,34247.243,111582285.21734,0
1649548800000,3257.54,3261.35,3245.00,3248.04,33464.542,1649552399999,108851794.27791,49512,14332.413,46622828.11818,0
1649552400000,3248.03,3264.18,3245.00,3255.09,21173.604,1649555999999,68959069.10315,38726,10302.832,33551612.96559,0
1649556000000,3255.16,3259.62,3250.16,3258.63,15841.465,1649559599999,51557178.25471,31413,8519.024,27727023.10868,0
1649559600000,3258.62,3266.82,3254.59,3256.03,21613.567,1649563199999,70456856.40697,35311,11231.485,36614057.00287,0
1649563200000,3256.03,3261.95,3251.01,3251.58,18322.746,1649566799999,59631640.68815,28931,9120.987,29688585.02905,0
1649566800000,3251.59,3257.55,3240.64,3243.37,25989.766,1649570399999,84427332.20487,37610,11285.886,36671201.43316,0
1649570400000,3243.36,3255.00,3238.56,3250.21,21445.550,1649573999999,69626516.54764,34368,12180.084,39551027.60878,0
1649574000000,3250.21,3252.00,3233.38,3241.45,28851.172,1649577599999,93533959.42443,40286,11569.435,37506268.85557,0
1649577600000,3241.45,3251.17,3237.18,3241.75,26519.146,1649581199999,86010079.67341,38273,12919.015,41903636.93648,0
1649581200000,3241.74,3243.33,3232.00,3239.50,20674.190,1649584799999,66914617.55810,34634,9299.120,30100326.66071,0
1649584800000,3239.50,3245.00,3232.69,3244.35,24222.916,1649588399999,78466934.37474,37053,12676.901,41069415.88398,0
1649588400000,3244.35,3255.00,3240.52,3249.94,26161.730,1649591999999,84972892.19626,38850,13668.558,44399752.30166,0
1649592000000,3249.94,3260.00,3237.53,3242.80,49812.781,1649595599999,161920791.93813,60650,23391.787,76049983.13827,0
1649595600000,3242.81,3246.42,3230.62,3238.23,33421.346,1649599199999,108230456.24956,41035,15420.509,49947161.03670,0
1649599200000,3238.23,3253.95,3235.45,3248.96,25898.320,1649602799999,84076045.93384,40663,13896.720,45117095.12540,0
1649602800000,3248.96,3259.00,3245.31,3254.00,29312.463,1649606399999,95348947.71408,44219,16364.516,53235014.69987,0
1649606400000,3254.00,3278.00,3250.34,3276.23,54900.665,1649609999999,179309067.12928,76722,31222.717,101982092.96947,0
1649610000000,3276.23,3307.21,3276.22,3294.92,97184.859,1649613599999,319915535.67354,118602,51458.151,169401075.48419,0
1649613600000,3294.93,3304.31,3285.99,3287.41,34571.931,1649617199999,113915148.91786,52041,16151.986,53231539.74317,0
1649617200000,3287.41,3298.29,3285.00,3290.26,26846.988,1649620799999,88334235.17158,39815,13286.689,43727076.91163,0
1649620800000,3290.26,3296.00,3282.44,3288.05,31295.188,1649624399999,102950430.87773,43992,16080.237,52907476.69464,0
1649624400000,3288.05,3292.60,3268.00,3268.84,39303.245,1649627999999,128923369.54023,52597,17749.556,58243682.69089,0
1649628000000,3268.85,3277.26,3204.35,3220.58,186566.000,1649631599999,603423852.38284,203629,83318.874,269430925.23385,0
1649631600000,3220.58,3229.29,3187.00,3200.24,107169.490,1649635199999,344292679.91128,127707,47085.501,151341448.28481,0
1649635200000,3200.24,3209.50,3172.59,3201.97,116106.368,1649638799999,370828565.97740,138566,57742.020,184489665.96440,0
1649638800000,3201.96,3212.00,3183.99,3185.74,46112.961,1649642399999,147513586.40149,64328,19913.497,63719459.20917,0
1649642400000,3185.74,3196.44,3151.56,3162.69,100700.297,1649645999999,319492386.97403,124138,46270.419,146875791.00449,0
1649646000000,3162.69,3175.35,3151.00,3173.73,71484.831,1649649599999,226207034.68897,85856,38630.940,122266913.66867,0
1649649600000,3173.74,3184.00,3164.12,3178.51,43644.841,1649653199999,138509802.51897,58954,23891.064,75837571.90948,0
1649653200000,3178.51,3186.78,3172.91,3184.21,31981.714,1649656799999,101721340.35004,49574,15262.879,48549730.89036,0
1649656800000,3184.21,3185.38,3170.21,3176.88,34755.776,1649660399999,110423067.73973,49712,15292.731,48582212.92419,0
1649660400000,3176.99,3189.00,3165.57,3177.37,40683.194,1649663999999,129282791.23439,58557,20733.146,65901540.56872,0
1649664000000,3177.38,3180.35,3141.68,3160.44,90307.916,1649667599999,285305963.38596,103511,40478.970,127913245.34992,0
1649667600000,3160.44,3161.58,3070.00,3078.90,212605.633,1649671199999,663008099.12750,229814,89383.203,278914984.49352,0
1649671200000,3078.90,3090.17,3052.00,3076.93,213177.429,1649674799999,654723974.74121,224513,106875.463,328306330.12545,0
1649674800000,3076.92,3079.75,3025.00,3049.25,181062.257,1649678399999,552444090.38795,194912,85530.916,260988583.01744,0
1649678400000,3049.25,3064.00,3031.53,3052.49,103614.397,1649681999999,315998714.27820,122539,52592.544,160419001.97465,0
1649682000000,3052.50,3058.30,3012.00,3047.04,159453.441,1649685599999,483865358.29224,176556,78965.121,239697193.43515,0
1649685600000,3047.04,3058.12,3017.00,3024.60,101281.500,1649689199999,307288762.92263,128880,48285.072,146515411.58261,0
1649689200000,3024.59,3040.06,3001.00,3002.21,87380.696,1649692799999,264018922.92528,109487,39231.793,118605710.88380,0
1649692800000,3002.20,3025.00,2973.48,3018.14,216514.531,1649696399999,650140443.05564,221434,104581.514,314218130.93041,0
1649696400000,3018.14,3028.99,2988.73,3020.98,116005.793,1649699999999,349320326.42896,131698,56356.713,169736703.02045,0
1649700000000,3020.98,3039.00,3005.63,3035.18,61886.391,1649703599999,186972212.18752,90117,33189.732,100301650.74031,0
1649703600000,3035.19,3038.96,2980.61,3002.91,109067.974,1649707199999,327710725.26982,143886,50793.383,152576787.72935,0
1649707200000,3002.90,3018.06,2962.88,2991.01,110965.615,1649710799999,332230725.22087,141927,56123.700,168072300.89917,0
1649710800000,2991.01,3001.54,2945.08,2962.39,124326.621,1649714399999,369214075.46398,156134,58211.793,172885046.96501,0
1649714400000,2962.39,3013.13,2951.01,2998.59,132418.303,1649717999999,395639532.56743,141238,68268.621,203965320.97999,0
1649718000000,2998.59,3004.99,2973.00,2978.69,60031.727,1649721599999,179328561.05599,82890,27379.830,81796846.07925,0
1649721600000,2978.69,2995.66,2960.82,2970.00,85601.376,1649725199999,255120668.95323,108200,43400.966,129364521.10426,0
1649725200000,2970.01,2987.24,2955.25,2971.44,72677.218,1649728799999,216013522.79355,88077,36839.508,109495559.84045,0
1649728800000,2971.43,2977.41,2948.19,2965.08,66887.523,1649732399999,198056626.68799,82987,32879.391,97371296.69577,0
1649732400000,2965.09,2983.44,2963.85,2981.61,39170.615,1649735999999,116457569.81615,58104,21971.365,65325538.32779,0
1649736000000,2981.62,3001.98,2968.94,2999.44,63576.226,1649739599999,189935685.40262,79086,33250.798,99367104.82969,0
1649739600000,2999.43,3019.34,2990.92,3017.08,59824.414,1649743199999,179836961.89792,86593,32659.127,98189059.94814,0
1649743200000,3017.08,3026.14,3000.34,3004.88,65381.633,1649746799999,196997689.02179,87329,29321.663,88370304.02488,0
1649746800000,3004.87,3025.00,2995.52,3023.17,56883.861,1649750399999,171306265.69999,75522,29470.251,88795965.12578,0
1649750400000,3023.16,3033.00,3016.08,3023.65,57897.040,1649753999999,175139302.69257,80814,29699.887,89854176.03973,0
1649754000000,3023.65,3027.17,3010.16,3023.80,46832.155,1649757599999,141351700.41446,67663,21686.214,65464126.48964,0
1649757600000,3023.81,3026.80,3010.00,3015.13,31066.404,1649761199999,93772273.67768,49761,16193.364,48883397.96203,0
1649761200000,3015.13,3040.00,3012.00,3039.05,63731.727,1649764799999,193119798.12064,83180,35633.843,107967927.98204,0
1649764800000,3039.05,3079.98,3023.02,3076.48,195251.179,1649768399999,596349511.52155,220215,102083.818,311859259.65975,0
1649768400000,3076.48,3082.00,3046.00,3049.44,165162.041,1649771999999,505627562.15376,177705,79198.572,242464092.44321,0
1649772000000,3049.44,3053.28,3013.00,3025.30,173978.826,1649775599999,527129149.90186,185495,84632.493,256399915.18908,0
1649775600000,3025.30,3055.85,3022.65,3042.69,79895.556,1649779199999,243115019.55140,107030,42146.762,128237755.59852,0
1649779200000,3042.84,3062.05,3020.01,3039.84,88588.396,1649782799999,269066743.80353,121462,44078.251,133890854.94914,0
1649782800000,3039.98,3048.48,3024.31,3031.17,53065.218,1649786399999,161199249.51862,80877,24667.420,74946915.84763,0
1649786400000,3031.17,3036.00,2995.51,2999.89,76337.050,1649789999999,229740780.50073,111343,35353.095,106399173.34118,0
1649790000000,2999.95,3005.19,2966.01,2971.12,104515.285,1649793599999,312044324.00697,133882,52858.957,157832387.86287,0
1649793600000,2971.12,2993.68,2965.00,2986.00,62225.943,1649797199999,185527524.99054,86979,32732.599,97599877.19760,0
1649797200000,2986.00,3011.80,2983.62,3007.66,39571.135,1649800799999,118689309.25999,64163,21854.330,65565799.89424,0
1649800800000,3007.66,3020.74,2993.00,3012.10,54184.353,1649804399999,162867455.66550,69002,28613.138,86045859.42159,0
1649804400000,3012.09,3035.50,3009.91,3026.30,61323.811,1649807999999,185425667.18269,77115,33231.920,100500154.83931,0
1649808000000,3026.31,3043.00,3021.04,3024.85,45759.940,1649811599999,138770252.39578,64131,21981.564,66674566.46653,0
1649811600000,3024.85,3029.46,3004.19,3028.24,51958.545,1649815199999,156761026.87307,70855,23894.450,72105985.42424,0
1649815200000,3028.25,3050.00,3017.00,3043.92,58612.711,1649818799999,177895233.27413,75663,32324.089,98130640.88624,0
1649818800000,3043.92,3065.80,3039.74,3047.22,52491.301,1649822399999,160308668.87159,71848,26827.407,81934498.39265,0
1649822400000,3047.21,3058.62,3039.20,3058.11,31302.159,1649825999999,95398303.53595,53128,16474.237,50213878.46518,0
1649826000000,3057.99,3068.61,3050.00,3062.38,32681.467,1649829599999,99942899.24043,52290,17201.537,52606844.94986,0
1649829600000,3062.35,3066.06,3038.25,3046.79,38781.487,1649833199999,118349544.21745,59502,16274.813,49675655.97453,0
1649833200000,3046.79,3059.24,3041.91,3049.55,65935.231,1649836799999,201169448.10702,72159,32605.310,99491562.26862,0
1649836800000,3049.56,3058.34,3046.46,3053.79,42133.035,1649840399999,128609816.25783,53487,20523.897,62660891.76840,0
1649840400000,3053.79,3058.34,3042.75,3049.17,36694.921,1649843999999,111927722.76185,54711,17363.821,52966338.29724,0
1649844000000,3049.18,3055.20,3027.68,3031.66,71997.880,1649847599999,218778229.61880,84172,34051.052,103473762.12424,0
1649847600000,3031.66,3044.98,3010.81,3013.18,61459.220,1649851199999,186161331.02840,80577,27664.155,83847150.11241,0
1649851200000,3013.18,3029.14,3004.30,3005.93,98699.063,1649854799999,297670421.67260,105965,51329.137,154824069.96617,0
1649854800000,3005.92,3088.00,2995.23,3078.21,220970.713,1649858399999,673186919.22718,210765,126160.118,384488762.80357,0
1649858400000,3078.20,3097.90,3060.00,3071.09,178372.458,1649861999999,549180909.50774,191654,87441.389,269269338.18696,0
1649862000000,3071.09,3115.00,3071.05,3092.19,138186.386,1649865599999,427922423.90601,164293,75207.972,232929288.19745,0
1649865600000,3092.22,3113.01,3080.30,3084.58,90137.057,1649869199999,278994829.93914,113383,46537.873,144088253.04974,0
1649869200000,3084.78,3085.46,3068.00,3079.88,63826.463,1649872799999,196338738.11264,84462,30804.872,94762571.60812,0
1649872800000,3079.87,3105.87,3072.20,3104.48,55247.465,1649876399999,170825111.65212,74254,31145.636,96303652.57328,0
1649876400000,3104.48,3113.99,3082.19,3084.67,55746.766,1649879999999,172611207.86315,75539,24221.815,75001501.47740,0
1649880000000,3084.78,3113.05,3080.50,3103.91,39036.124,1649883599999,120918994.00426,53644,21961.211,68010931.86635,0
1649883600000,3103.91,3111.59,3089.32,3104.08,24612.969,1649887199999,76299180.74191,43917,11688.340,36236280.26074,0
1649887200000,3104.08,3133.00,3097.86,3121.31,53819.826,1649890799999,167727133.68228,74420,28883.352,90040265.45003,0
1649890800000,3121.32,3127.56,3109.00,3116.45,44515.290,1649894399999,138782334.87009,61119,22677.063,70706462.32955,0
1649894400000,3116.53,3124.75,3108.05,3117.12,47856.314,1649897999999,149137138.30165,60583,22690.990,70716241.07585,0
1649898000000,3117.13,3148.00,3113.99,3137.31,51442.561,1649901599999,161020770.04055,70183,30019.558,93980309.71393,0
1649901600000,3137.31,3141.77,3121.45,3124.20,40261.749,1649905199999,126050224.47071,56052,18988.020,59452497.44722,0
1649905200000,3124.19,3126.20,3111.50,3116.55,45719.337,1649908799999,142489680.14583,55609,22609.489,70467184.93616,0
1649908800000,3116.55,3122.03,3105.00,3110.58,32766.015,1649912399999,102019419.98726,50624,14976.462,46636521.16894,0
1649912400000,3110.59,3114.00,3102.27,3109.08,30010.100,1649915999999,93264546.17897,45265,15345.322,47689930.38217,0
1649916000000,3109.07,3112.49,3098.00,3105.85,32459.357,1649919599999,100761713.40826,50245,14781.380,45889474.76934,0
1649919600000,3105.85,3118.80,3099.55,3112.31,35810.998,1649923199999,111377217.63838,52680,19702.544,61283389.10152,0
1649923200000,3112.31,3121.21,3103.76,3106.14,40171.826,1649926799999,124971850.62138,55773,18833.513,58597918.34304,0
1649926800000,3106.13,3106.78,3080.00,3099.36,82929.633,1649930399999,256673757.32739,94799,37251.265,115314649.44766,0
1649930400000,3099.37,3103.76,3074.58,3077.99,62183.178,1649933999999,192072290.32981,79275,25788.755,79682045.40364,0
1649934000000,3077.99,3088.00,3067.70,3071.99,61619.085,1649937599999,189658527.69602,85786,28523.312,87802994.57612,0
1649937600000,3071.98,3089.99,3068.51,3084.75,73224.164,1649941199999,225534326.39778,88280,37048.037,114109542.12008,0
1649941200000,3084.75,3097.84,3038.13,3044.40,194621.414,1649944799999,596813076.29095,191364,86682.984,265939719.68640,0
1649944800000,3044.40,3057.14,3028.60,3041.70,140679.748,1649948399999,427917827.32157,152662,73933.881,224916192.31991,0
1649948400000,3041.69,3048.71,3010.00,3014.85,106877.645,1649951999999,323388509.69944,125404,50702.881,153439733.12481,0
1649952000000,3014.85,3024.00,3000.00,3015.00,100335.643,1649955599999,302189033.49496,127643,50577.473,152356136.39286,0
1649955600000,3015.00,3022.54,3006.50,3020.30,56426.070,1649959199999,170066840.15175,77273,28913.568,87150025.48094,0
1649959200000,3020.30,3024.35,2977.83,2981.36,72516.790,1649962799999,217702157.29265,94209,29762.060,89403496.33529,0
1649962800000,2981.36,2999.98,2973.47,2993.71,62760.026,1649966399999,187528946.58717,91694,34141.829,102023685.60532,0
1649966400000,2993.71,3011.83,2981.20,3011.70,57955.435,1649969999999,173651491.24627,75110,29533.984,88544088.62376,0
1649970000000,3011.71,3019.47,3008.00,3017.41,26430.993,1649973599999,79665507.47764,49497,13755.671,41463395.58063,0
1649973600000,3017.40,3024.93,3008.80,3012.80,30169.955,1649977199999,91043203.76493,53372,14047.029,42392842.84686,0
1649977200000,3012.80,3023.02,3010.80,3019.82,20294.126,1649980799999,61238468.03629,32416,11033.028,33295614.74128,0
1649980800000,3019.82,3035.28,3010.81,3013.87,52744.771,1649984399999,159480422.18996,68702,27349.021,82706119.33135,0
1649984400000,3013.87,3025.88,3012.00,3021.90,19665.397,1649987999999,59360724.54116,33717,9921.838,29953062.17301,0
1649988000000,3021.91,3029.06,3015.93,3022.99,24685.947,1649991599999,74631609.49134,42803,13282.680,40158896.25658,0
1649991600000,3022.99,3042.00,3020.78,3039.79,37777.022,1649995199999,114608353.48819,59176,19773.666,59988444.56909,0
1649995200000,3039.80,3045.41,3027.36,3031.39,40248.387,1649998799999,122273068.04254,57115,22144.166,67286045.61135,0
1649998800000,3031.39,3042.95,3027.62,3036.78,22134.766,1650002399999,67184937.74027,42135,12020.614,36489697.99895,0
1650002400000,3036.79,3041.45,3017.13,3021.68,31784.915,1650005999999,96209721.25280,52655,13347.636,40406611.29515,0
1650006000000,3021.67,3045.00,3009.61,3032.64,65094.733,1650009599999,196955906.54041,85655,34903.530,105615337.47195,0
1650009600000,3032.64,3038.80,3015.22,3023.66,49086.136,1650013199999,148496848.71431,68214,23362.111,70675975.34901,0
1650013200000,3023.66,3033.06,3016.00,3022.29,29858.649,1650016799999,90275464.26918,42156,15624.309,47238819.41996,0
1650016800000,3022.30,3039.57,3021.32,3029.68,30910.447,1650020399999,93661213.96498,48403,17425.250,52803165.00324,0
1650020400000,3029.65,3036.28,3017.13,3026.27,27794.064,1650023999999,84116471.90498,46560,13068.243,39554411.70428,0
1650024000000,3026.27,3030.34,3016.00,3019.95,26135.234,1650027599999,79003926.94988,45387,13422.910,40577234.04354,0
1650027600000,3019.95,3030.00,3000.00,3004.67,84957.624,1650031199999,256032922.53931,94198,36726.732,110735064.46904,0
1650031200000,3004.67,3062.81,2990.06,3034.90,127353.359,1650034799999,385155454.65576,147415,69150.725,209176101.04249,0
1650034800000,3034.83,3042.00,3023.43,3026.68,58572.635,1650038399999,177594087.40579,78162,27932.973,84706411.64804,0
1650038400000,3026.67,3028.08,3007.00,3020.99,52604.530,1650041999999,158717089.64424,72505,24976.481,75363258.90448,0
1650042000000,3021.00,3039.39,3018.63,3029.80,39458.450,1650045599999,119578449.16970,52145,21541.428,65284531.92010,0
1650045600000,3029.81,3032.94,3023.75,3027.99,16046.603,1650049199999,48602885.16418,30174,7556.122,22886473.02833,0
1650049200000,3028.00,3028.91,3017.68,3020.90,20008.972,1650052799999,60471551.41504,31650,9238.361,27921503.12536,0
1650052800000,3020.89,3029.76,3016.83,3029.53,17969.193,1650056399999,54318273.71519,31016,10474.235,31665333.81924,0
1650056400000,3029.53,3033.53,3025.65,3033.37,11385.418,1650059999999,34496351.24177,26462,5808.165,17598446.35734,0
1650060000000,3033.37,3036.74,3023.99,3031.14,16555.689,1650063599999,50146622.64916,26204,8622.165,26121108.65677,0
1650063600000,3031.14,3043.60,3028.81,3039.19,20466.933,1650067199999,62168957.39005,36710,10919.311,33168848.98979,0
1650067200000,3039.20,3043.43,3033.00,3040.55,18919.435,1650070799999,57469819.28585,33818,9893.535,30053586.41483,0
1650070800000,3040.54,3048.92,3036.38,3038.28,24264.887,1650074399999,73819089.97632,40244,13201.742,40170338.18843,0
1650074400000,3038.28,3044.00,3033.17,3038.49,15876.977,1650077999999,48256861.87405,30839,7406.741,22511159.89623,0
1650078000000,3038.50,3041.48,3033.00,3036.10,18361.190,1650081599999,55761029.77669,34793,8700.428,26422461.20060,0
1650081600000,3036.10,3046.61,3034.91,3042.30,17023.747,1650085199999,51784195.92361,29783,8854.914,26934858.97060,0
1650085200000,3042.31,3045.00,3035.66,3040.10,16508.713,1650088799999,50184422.91371,28239,8048.405,24469091.97196,0
1650088800000,3040.10,3040.11,3033.24,3035.80,12323.881,1650092399999,37418638.48411,23516,5672.763,17223793.91731,0
1650092400000,3035.79,3038.80,3031.00,3032.65,17262.473,1650095999999,52393791.28387,27873,8122.722,24654616.58417,0
1650096000000,3032.65,3041.07,3026.74,3033.93,27552.319,1650099599999,83589854.53661,38969,15065.550,45715744.76440,0
1650099600000,3033.92,3037.91,3030.00,3031.96,17600.860,1650103199999,53395297.63216,29689,8096.557,24565682.34946,0
1650103200000,3031.95,3041.45,3031.05,3038.23,20169.745,1650106799999,61253416.41407,30970,11728.598,35616468.77358,0
1650106800000,3038.24,3046.60,3036.23,3037.97,20929.500,1650110399999,63647552.03258,33242,10750.568,32697455.27058,0
1650110400000,3037.97,3044.71,3032.77,3042.01,29658.712,1650113999999,90148817.52254,40173,15412.248,46844597.98353,0
1650114000000,3042.00,3042.80,3033.34,3039.87,19072.780,1650117599999,57943562.33821,30145,8984.978,27296351.66269,0
1650117600000,3039.87,3047.20,3032.36,3045.08,24329.850,1650121199999,73971610.97333,32821,14505.008,44108415.77105,0
1650121200000,3045.09,3060.00,3008.08,3015.82,138590.109,1650124799999,419587298.82710,143123,65383.590,198025360.31915,0
1650124800000,3015.83,3026.00,3012.32,3024.61,27916.727,1650128399999,84310432.82016,46339,15111.130,45640294.20432,0
1650128400000,3024.61,3027.24,3016.24,3018.68,14303.298,1650131999999,43217971.10855,24512,6024.730,18204528.67090,0
1650132000000,3018.68,3024.90,3015.29,3023.60,10753.430,1650135599999,32475293.78220,22816,5912.699,17856168.36530,0
1650135600000,3023.60,3027.06,3021.16,3022.77,10292.674,1650139199999,31129550.32966,19753,5467.854,16537771.37806,0
1650139200000,3022.77,3042.61,3020.84,3030.77,18449.282,1650142799999,55917455.91912,27662,11549.547,35010955.37806,0
1650142800000,3030.77,3053.85,3030.65,3048.81,28741.143,1650146399999,87468065.83101,45605,18630.593,56705348.84309,0
1650146400000,3048.80,3090.00,3048.80,3059.85,80014.032,1650149999999,245623859.94311,97774,45532.755,139786762.11677,0
1650150000000,3059.76,3070.00,3056.40,3057.99,23659.258,1650153599999,72483042.90126,39136,10771.951,33004282.65480,0
1650153600000,3058.00,3063.60,3050.89,3055.05,27010.851,1650157199999,82570482.91239,36822,13324.062,40735543.65761,0
1650157200000,3055.05,3059.81,3052.50,3055.58,10909.862,1650160799999,33346885.80579,23709,5199.211,15892378.21636,0
1650160800000,3055.59,3056.07,3025.00,3029.68,51797.267,1650164399999,157351740.00921,66258,20040.982,60871416.18928,0
1650164400000,3029.67,3034.25,3019.23,3027.00,37068.625,1650167999999,112212212.02016,45239,19431.427,58827928.35716,0
1650168000000,3027.00,3038.17,3026.22,3035.73,17547.945,1650171599999,53236889.79160,31398,10635.613,32269293.61960,0
1650171600000,3035.73,3044.80,3032.07,3040.50,15522.180,1650175199999,47164306.23241,26849,9207.100,27979248.93146,0
1650175200000,3040.50,3043.34,3036.75,3040.46,11792.825,1650178799999,35851687.85032,22244,6194.019,18830152.79550,0
1650178800000,3040.47,3042.71,3029.76,3036.21,16854.769,1650182399999,51177571.77897,27118,6827.607,20731663.01154,0
1650182400000,3036.22,3045.00,3035.36,3039.33,25218.748,1650185999999,76657346.01838,33432,13910.510,42286274.47145,0
1650186000000,3039.32,3047.84,3039.32,3041.52,21187.115,1650189599999,64491552.81550,28421,11784.172,35872149.95323,0
1650189600000,3041.53,3044.08,3036.00,3040.39,10497.108,1650193199999,31915041.13460,22341,5306.029,16132359.24084,0
1650193200000,3040.39,3047.13,3036.67,3045.98,12603.230,1650196799999,38333300.08285,24854,6952.146,21145459.72326,0
1650196800000,3045.98,3054.44,3041.09,3046.53,26218.438,1650200399999,79910300.69897,37720,13324.649,40613518.11338,0
1650200400000,3046.52,3082.56,3044.50,3060.18,154007.477,1650203999999,472536079.03902,135580,86336.801,264952965.54052,0
1650204000000,3060.17,3073.70,3051.72,3062.18,58553.289,1650207599999,179291703.36761,73086,27347.264,83751566.52495,0
1650207600000,3062.18,3079.63,3056.54,3071.66,49273.772,1650211199999,151244967.07017,58592,27423.775,84194072.93160,0
1650211200000,3071.66,3076.93,3054.40,3057.37,42320.474,1650214799999,129804054.46866,59116,19210.510,58933242.53917,0
1650214800000,3057.36,3060.75,3042.10,3048.99,38439.976,1650218399999,117363006.51616,53134,16874.422,51536657.85039,0
1650218400000,3049.00,3051.12,3020.00,3030.14,98779.058,1650221999999,299450775.86331,98739,45161.142,136919916.84928,0
1650222000000,3030.13,3058.10,3026.25,3050.24,58743.642,1650225599999,178771238.36431,60761,33755.575,102745739.02477,0
1650225600000,3050.25,3056.53,3042.00,3044.12,18525.695,1650229199999,56487423.81875,31506,8473.953,25839350.69731,0
1650229200000,3044.11,3055.00,3035.48,3052.60,20847.979,1650232799999,63471675.25265,37579,11439.079,34829272.68502,0
1650232800000,3052.60,3076.81,3039.27,3043.97,87935.402,1650236399999,268984524.91956,100283,45867.616,140335497.16054,0
1650236400000,3043.97,3043.98,2980.60,2986.03,163512.296,1650239999999,491331421.43531,174814,70045.218,210284479.89811,0
1650240000000,2986.02,2994.73,2974.00,2988.96,72551.960,1650243599999,216605273.78483,92552,37336.666,111484286.33198,0
1650243600000,2988.97,2996.46,2982.82,2987.63,40211.248,1650247199999,120189167.89568,54315,21523.998,64342044.72160,0
1650247200000,2987.63,2995.79,2985.05,2993.22,25770.674,1650250799999,77071219.84864,41864,13717.666,41025890.21649,0
1650250800000,2993.23,3000.00,2987.00,2993.18,26467.459,1650254399999,79225204.82791,40566,12430.251,37216188.71205,0
1650254400000,2993.18,2993.90,2887.19,2910.71,221949.152,1650257999999,650086006.87342,235878,91854.432,268677819.74971,0
1650258000000,2910.71,2924.37,2899.01,2913.45,73307.292,1650261599999,213568571.43361,91214,38654.535,112622098.96221,0
1650261600000,2913.46,2923.40,2910.09,2913.98,30132.851,1650265199999,87880681.88700,47166,15787.602,46049324.30225,0
1650265200000,2913.97,2917.55,2875.87,2891.18,102939.324,1650268799999,298428941.24961,108387,43476.786,126039814.57158,0
1650268800000,2891.18,2906.57,2887.36,2891.69,45470.906,1650272399999,131731843.25902,62846,23946.462,69381440.34769,0
1650272400000,2891.69,2907.68,2887.00,2907.61,43779.155,1650275999999,126922928.18543,55746,25345.964,73491730.83174,0
1650276000000,2907.61,2921.41,2903.55,2906.18,55545.121,1650279599999,161736805.76893,69046,27328.887,79586572.07304,0
1650279600000,2906.18,2921.15,2906.16,2909.56,29562.021,1650283199999,86115703.89913,49903,12856.635,37456282.75685,0
1650283200000,2909.57,2946.10,2908.58,2938.79,85476.167,1650286799999,250682808.75292,111367,47370.113,138899483.34084,0
1650286800000,2938.79,2951.52,2908.45,2921.44,112566.855,1650290399999,330118651.47242,127466,53469.143,156900116.07568,0
1650290400000,2921.44,2942.82,2918.39,2926.82,67266.233,1650293999999,197172918.73341,86953,33794.727,99076019.99196,0
1650294000000,2926.83,2928.67,2902.95,2912.34,53854.711,1650297599999,156916347.17263,71738,24475.645,71318906.74388,0
1650297600000,2912.50,2939.00,2892.14,2925.98,96822.708,1650301199999,282354064.16982,103694,50790.913,148170412.92354,0
1650301200000,2925.98,2989.48,2922.00,2982.26,161369.677,1650304799999,477563331.74368,171173,88300.995,261381899.87777,0
1650304800000,2982.27,3033.43,2978.95,3013.18,156093.530,1650308399999,469300939.92585,166532,84848.752,255113655.98837,0
1650308400000,3013.18,3018.33,2987.65,3004.56,65194.400,1650311999999,195621152.43882,87179,30914.200,92757800.15624,0
1650312000000,3004.55,3020.14,3003.73,3005.00,47796.992,1650315599999,143878405.51467,61103,26402.795,79483718.21004,0
1650315600000,3005.01,3051.12,3004.45,3041.03,80204.793,1650319199999,243419342.78001,95818,47428.342,143905204.76456,0
1650319200000,3041.04,3067.84,3030.18,3064.41,74322.846,1650322799999,226573732.49711,78188,43808.312,133618001.55928,0
1650322800000,3064.40,3069.00,3048.66,3054.02,47171.120,1650326399999,144283329.44812,62343,23211.424,71001983.77892,0
1650326400000,3054.02,3098.86,3053.57,3058.43,102791.755,1650329999999,315833306.30849,121426,55689.688,171155933.49648,0
1650330000000,3058.42,3065.70,3051.07,3051.91,31109.693,1650333599999,95176202.80975,50025,14730.236,45071162.97769,0
1650333600000,3051.91,3056.66,3037.09,3039.23,44319.197,1650337199999,135044870.85850,59879,20687.856,63048577.60025,0
1650337200000,3039.23,3048.37,3034.05,3036.36,33644.992,1650340799999,102310367.86461,48272,17212.615,52348828.48413,0
1650340800000,3036.35,3049.62,3033.49,3045.25,30038.605,1650344399999,91370029.38794,53866,14675.101,44644188.58529,0
1650344400000,3045.24,3046.45,3034.58,3036.31,17953.695,1650347999999,54565250.64003,34925,8006.800,24335717.13144,0
1650348000000,3036.32,3050.73,3035.82,3044.22,24109.598,1650351599999,73391033.78088,38249,12669.627,38568596.51287,0
1650351600000,3044.22,3050.00,3027.66,3037.52,37075.225,1650355199999,112590127.43487,52375,16077.716,48820657.14107,0
1650355200000,3037.52,3047.98,3035.22,3039.85,27529.116,1650358799999,83753977.86163,48661,14162.308,43089291.19793,0
1650358800000,3039.86,3046.61,3030.64,3037.13,33904.768,1650362399999,102976014.24213,54238,17430.584,52948970.41499,0
1650362400000,3037.14,3054.58,3036.00,3052.30,39534.231,1650365999999,120425127.90501,56310,23246.499,70813352.30839,0
1650366000000,3052.31,3063.15,3036.22,3039.70,50782.958,1650369599999,154869394.99400,68502,24034.585,73322042.50946,0
1650369600000,3039.70,3068.97,3038.49,3059.84,60209.747,1650373199999,184014829.62708,78518,30735.131,93920395.28739,0
1650373200000,3059.85,3093.00,3045.10,3092.74,128077.229,1650376799999,393196756.89430,143031,68810.839,211282521.03762,0
1650376800000,3092.74,3125.72,3090.36,3111.83,164051.219,1650380399999,510353442.45921,161459,88634.974,275723272.02460,0
1650380400000,3111.84,3129.43,3106.70,3109.52,69931.440,1650383999999,217963513.14483,83962,34599.157,107862807.56258,0
1650384000000,3109.52,3124.80,3092.03,3101.21,80114.681,1650387599999,248955310.87495,92260,40421.652,125604134.82530,0
1650387600000,3101.20,3102.35,3080.18,3091.02,47420.695,1650391199999,146560454.56814,65999,22630.905,69947887.28010,0
1650391200000,3091.02,3102.43,3086.38,3097.91,29268.675,1650394799999,90575165.88595,45359,15308.995,47385225.35204,0
1650394800000,3097.91,3118.80,3096.23,3109.67,41845.529,1650398399999,130119394.33998,61628,21708.022,67501393.87940,0
1650398400000,3109.67,3109.82,3083.94,3093.80,37383.242,1650401999999,115664188.52426,57575,17294.221,53503162.23018,0
1650402000000,3093.80,3105.42,3085.11,3098.25,23099.886,1650405599999,71505764.30759,41893,12334.199,38186411.02626,0
1650405600000,3098.25,3110.66,3091.13,3097.30,21666.876,1650409199999,67186204.57571,41650,10528.864,32650647.74278,0
1650409200000,3097.29,3107.07,3096.29,3100.42,18306.037,1650412799999,56788570.03622,34741,8965.080,27812082.57681,0
1650412800000,3100.43,3106.17,3066.00,3075.68,60187.304,1650416399999,185526342.58863,88237,26083.988,80417788.21370,0
1650416400000,3075.68,3092.03,3068.36,3085.19,34648.522,1650419999999,106724309.59484,48912,19166.913,59036547.19668,0
1650420000000,3085.19,3090.87,3080.43,3086.14,20633.529,1650423599999,63648792.06230,42338,10511.096,32428598.13736,0
1650423600000,3086.13,3091.19,3074.88,3089.85,24088.558,1650427199999,74270155.07902,41947,12619.214,38907232.61096,0
1650427200000,3089.86,3091.43,3077.29,3085.07,23005.749,1650430799999,70967663.92963,44255,11067.753,34145596.66731,0
1650430800000,3085.08,3098.65,3080.01,3098.30,31221.202,1650434399999,96463932.11867,44321,18247.434,56382813.25904,0
1650434400000,3098.29,3107.36,3092.56,3098.94,29673.814,1650437999999,91958960.16214,48209,15770.992,48876482.16288,0
1650438000000,3098.95,3113.99,3085.00,3088.01,53900.956,1650441599999,166950943.59084,70134,24362.567,75472636.44815,0
1650441600000,3088.00,3102.70,3084.32,3099.19,23361.266,1650445199999,72319582.89179,40856,11413.397,35333104.00641,0
1650445200000,3099.20,3114.29,3093.74,3104.50,42734.009,1650448799999,132682559.77046,63197,22853.606,70967288.63583,0
1650448800000,3104.50,3137.74,3095.04,3124.54,90000.034,1650452399999,280475295.93516,111106,48942.696,152529355.30100,0
1650452400000,3124.54,3173.89,3113.62,3151.29,126984.742,1650455999999,398873256.55389,149203,68783.332,216126814.70846,0
1650456000000,3151.28,3160.83,3136.99,3154.30,84125.168,1650459599999,265002967.01124,110178,41126.952,129584178.07597,0
1650459600000,3154.30,3155.24,3086.00,3101.98,164064.520,1650463199999,511105772.59044,174406,74400.415,231844632.30911,0
1650463200000,3101.99,3110.99,3090.16,3097.86,95901.281,1650466799999,297388618.50554,110076,49788.499,154418313.45095,0
1650466800000,3097.85,3098.48,3050.00,3066.73,145418.339,1650470399999,446168919.01261,162493,67105.587,205857023.89861,0
1650470400000,3066.72,3081.86,3052.80,3080.39,67523.975,1650473999999,207231982.67863,92295,35795.947,109886297.31487,0
1650474000000,3080.38,3085.89,3070.77,3079.61,34163.866,1650477599999,105144028.37922,51816,15894.718,48919345.78516,0
1650477600000,3079.62,3079.62,3031.48,3047.83,74099.663,1650481199999,226110910.29661,102565,31429.596,95896888.55173,0
1650481200000,3047.82,3076.97,3044.26,3068.16,47368.358,1650484799999,145150876.93245,75959,25938.886,79464881.09180,0
1650484800000,3068.54,3084.77,3056.50,3082.88,45606.374,1650488399999,140031920.37586,67986,24741.233,75988009.92357,0
1650488400000,3082.89,3086.52,3075.06,3082.20,24886.557,1650491999999,76662566.37711,42897,11374.121,35042389.98490,0
1650492000000,3082.20,3094.65,3076.36,3082.93,27582.255,1650495599999,85145843.01105,49511,14030.858,43318699.26956,0
1650495600000,3082.93,3084.77,3067.01,3074.01,22661.889,1650499199999,69683706.82261,42966,10492.996,32268093.76108,0
1650499200000,3073.96,3088.38,3069.01,3083.63,27477.427,1650502799999,84597832.65214,55419,15057.561,46367487.48591,0
1650502800000,3083.63,3102.33,3078.20,3097.97,39857.872,1650506399999,123270089.50049,57319,20545.292,63548472.43289,0
1650506400000,3097.97,3103.33,3085.42,3088.80,23086.286,1650509999999,71415579.02231,39860,10951.023,33876807.94501,0
1650510000000,3088.79,3096.37,3080.96,3094.92,21663.181,1650513599999,66921410.95622,39768,11399.624,35221676.93216,0
1650513600000,3094.92,3102.96,3074.17,3081.51,38842.280,1650517199999,119918766.51167,52158,18695.097,57728953.67943,0
1650517200000,3081.50,3092.52,3068.55,3070.79,31180.814,1650520799999,96027835.96945,53790,14550.626,44824765.60620,0
1650520800000,3070.80,3080.36,3064.60,3075.19,30148.733,1650524399999,92633698.24301,49910,14510.092,44586777.71939,0
1650524400000,3075.19,3103.92,3071.48,3098.98,43703.649,1650527999999,134997216.73511,64054,25023.024,77295012.05762,0
1650528000000,3099.01,3110.04,3092.37,3099.00,56818.476,1650531599999,176090161.20080,83788,29272.434,90729488.61465,0
1650531600000,3099.00,3102.00,3081.85,3087.00,39549.189,1650535199999,122264267.90061,58735,17728.599,54805297.95358,0
1650535200000,3087.00,3138.47,3085.17,3126.72,120555.744,1650538799999,376111683.04199,150091,65148.502,203226995.71251,0
1650538800000,3126.72,3158.55,3124.50,3149.00,105552.763,1650542399999,331848861.98784,140161,57938.785,182150449.25075,0
1650542400000,3149.01,3180.00,3137.94,3160.39,135365.704,1650545999999,427504626.51340,159788,74194.217,234412558.79934,0
1650546000000,3160.39,3176.82,3150.56,3153.72,96535.317,1650549599999,305219738.75832,134787,46145.388,145919866.72361,0
1650549600000,3153.82,3155.00,3141.00,3147.00,68045.962,1650553199999,214177134.23163,105506,33852.289,106563223.92804,0
1650553200000,3147.00,3151.49,3102.00,3104.19,138913.540,1650556799999,434147611.35755,152867,63859.291,199657729.58280,0
1650556800000,3104.18,3107.08,3075.50,3077.86,120757.752,1650560399999,373536152.87060,154313,56045.621,173403388.83552,0
1650560400000,3077.86,3088.00,3058.24,3064.01,117554.571,1650563999999,361313883.02416,150820,59051.497,181545080.40278,0
1650564000000,3064.01,3070.82,3053.00,3056.85,65672.462,1650567599999,201033665.99416,95233,33200.915,101646525.01784,0
1650567600000,3056.84,3066.00,3018.09,3024.85,95361.653,1650571199999,290141153.97334,137826,38802.303,118128555.58500,0
1650571200000,3024.85,3032.45,2991.46,2999.06,130271.360,1650574799999,392210697.78497,166978,61146.860,184112186.97065,0
1650574800000,2999.06,3014.48,2995.97,3000.48,59549.066,1650578399999,178953192.02514,92044,28960.671,87048731.24367,0
1650578400000,3000.47,3010.48,2933.33,2981.38,154301.899,1650581999999,459364691.50092,193687,72820.829,216828721.05373,0
1650582000000,2981.30,2988.70,2970.00,2981.31,40966.311,1650585599999,122089323.76861,79642,20929.960,62384475.67275,0
1650585600000,2981.31,2999.93,2966.45,2985.28,70678.509,1650589199999,210685929.60543,109617,35863.299,106916823.12349,0
1650589200000,2985.28,2999.57,2978.76,2994.48,38430.466,1650592799999,114886710.80984,75512,19982.881,59744577.64853,0
1650592800000,2994.48,3005.63,2989.81,2997.02,39796.284,1650596399999,119354155.63349,73198,18403.938,55203828.88853,0
1650596400000,2997.02,3007.63,2990.00,2993.15,43858.082,1650599999999,131516690.77465,66176,18459.542,55360921.72736,0
1650600000000,2993.15,3014.79,2988.69,3013.23,36894.402,1650603599999,110803263.17217,63651,20261.528,60856520.10191,0
1650603600000,3013.23,3019.00,3007.00,3010.07,39971.657,1650607199999,120450395.20098,67386,17215.910,51883963.32335,0
1650607200000,3010.08,3019.73,3006.22,3009.66,27730.082,1650610799999,83549448.83027,53379,13484.472,40630764.05211,0
1650610800000,3009.67,3035.37,2983.38,3018.73,113119.112,1650614399999,339924156.74373,139550,61010.560,183356316.84578,0
1650614400000,3018.73,3027.66,2991.72,2998.40,74957.826,1650617999999,225572891.19510,103090,34036.975,102455939.23166,0
1650618000000,2998.39,3004.01,2976.50,2984.20,57588.584,1650621599999,172343957.01022,89392,25865.361,77428267.18522,0
1650621600000,2984.21,3008.08,2975.01,3003.65,57454.776,1650625199999,171949740.11424,95616,30054.313,89947365.76769,0
1650625200000,3003.66,3016.35,2997.11,3012.43,44115.366,1650628799999,132720818.80239,77248,21843.921,65725953.68886,0
1650628800000,3012.43,3018.00,2995.08,2999.28,45228.487,1650632399999,135936055.17477,76413,21718.285,65288050.86688,0
1650632400000,2999.28,3014.92,2975.25,2987.57,135868.786,1650635999999,406770478.40496,177538,68087.202,203887106.73106,0
1650636000000,2987.56,3000.78,2957.77,2971.62,129398.487,1650639599999,384939703.27903,182853,64290.883,191279963.71852,0
1650639600000,2971.62,2987.96,2942.00,2948.59,115888.317,1650643199999,343477770.04181,171422,54847.224,162636770.85671,0
1650643200000,2948.58,2965.00,2930.26,2947.08,109094.696,1650646799999,321716093.97360,158783,54372.642,160391161.70761,0
1650646800000,2947.08,2963.73,2941.88,2948.33,49769.183,1650650399999,147051968.64829,84610,25978.946,76771865.55108,0
1650650400000,2948.33,2974.00,2941.16,2968.65,66426.575,1650653999999,196635547.21212,98784,34717.697,102796953.02462,0
1650654000000,2968.64,2982.00,2952.00,2955.52,64086.179,1650657599999,190207859.22956,95073,31509.066,93537097.20833,0
1650657600000,2955.50,2971.00,2952.82,2970.62,27678.563,1650661199999,81966582.37355,48109,14700.841,43543210.45205,0
1650661200000,2970.63,2971.00,2959.01,2963.01,18371.968,1650664799999,54481353.13800,38418,8258.091,24490084.76307,0
1650664800000,2963.00,2963.99,2935.04,2957.40,41397.600,1650668399999,122158244.55000,69081,20621.906,60875656.34814,0
1650668400000,2957.40,2968.80,2951.67,2960.38,29054.782,1650671999999,86025297.54097,52266,15363.268,45491463.81413,0
1650672000000,2960.39,2973.56,2952.45,2953.65,35345.537,1650675599999,104697382.40860,62446,17129.072,50743484.71174,0
1650675600000,2953.65,2968.49,2952.61,2960.92,19348.893,1650679199999,57276814.15060,38546,10321.846,30556496.33854,0
1650679200000,2960.93,2963.13,2950.47,2957.03,16350.860,1650682799999,48344795.35961,40218,7940.613,23480320.14742,0
1650682800000,2957.04,2959.25,2940.66,2945.31,31000.988,1650686399999,91393619.68779,62408,12557.783,37021877.80731,0
1650686400000,2945.31,2954.34,2904.36,2946.24,88285.263,1650689999999,258666161.82194,130315,40604.624,119026907.12610,0
1650690000000,2946.24,2957.83,2942.53,2953.00,27785.614,1650693599999,81979917.91631,56114,14522.784,42851863.71817,0
1650693600000,2953.00,2963.26,2948.13,2950.49,27570.561,1650697199999,81468743.54953,51298,13031.310,38516144.53042,0
1650697200000,2950.49,2958.53,2950.27,2957.48,14160.205,1650700799999,41842999.33100,38637,8147.385,24076086.77924,0
1650700800000,2957.48,2968.87,2952.00,2961.99,25575.748,1650704399999,75737792.67384,54058,13752.052,40728582.59210,0
1650704400000,2962.00,2964.59,2950.02,2953.29,24604.349,1650707999999,72753961.98678,40911,10219.879,30224398.27730,0
1650708000000,2953.30,2959.59,2951.10,2955.68,11856.043,1650711599999,35040720.43080,31993,6200.466,18325897.11576,0
1650711600000,2955.69,2963.69,2954.50,2956.98,14163.642,1650715199999,41908055.57038,34976,7438.703,22011060.73076,0
1650715200000,2956.99,2969.82,2944.28,2959.84,40463.227,1650718799999,119702809.78136,73823,19792.138,58563185.15805,0
1650718800000,2959.83,2967.49,2955.21,2960.97,19030.852,1650722399999,56363865.88016,42076,9482.202,28085284.69561,0
1650722400000,2960.97,2965.00,2952.50,2960.69,17978.175,1650725999999,53194312.33604,42243,8361.538,24744879.55584,0
1650726000000,2960.68,2967.50,2957.01,2964.67,21158.833,1650729599999,62689351.97624,47012,11091.098,32864275.98872,0
1650729600000,2964.66,2976.82,2957.84,2961.68,40003.188,1650733199999,118745530.98752,76390,20878.592,61979243.05874,0
1650733200000,2961.69,2961.91,2952.28,2958.52,21835.197,1650736799999,64554624.20121,47619,10070.219,29771702.60166,0
1650736800000,2958.51,2959.14,2946.00,2946.79,15271.461,1650740399999,45068328.61879,33317,6822.364,20134637.88556,0
1650740400000,2946.78,2954.73,2945.04,2952.28,11812.590,1650743999999,34831360.38041,30371,6000.995,17696655.10700,0
1650744000000,2952.29,2963.37,2950.47,2961.35,18633.044,1650747599999,55125623.63817,35684,11474.986,33945960.10198,0
1650747600000,2961.36,2967.99,2958.54,2965.16,11385.126,1650751199999,33738095.52807,31529,5910.199,17515141.35145,0
1650751200000,2965.02,2967.00,2952.00,2953.27,11437.446,1650754799999,33860227.71033,34995,4738.363,14029618.25228,0
1650754800000,2953.27,2953.28,2919.53,2930.28,50712.305,1650758399999,148903056.43281,90480,22348.853,65630325.53226,0
1650758400000,2930.28,2943.97,2928.27,2934.06,32659.491,1650761999999,95934858.37329,60127,17387.567,51070030.59761,0
1650762000000,2934.06,2941.19,2926.28,2926.37,19920.396,1650765599999,58440294.51798,45114,9556.120,28037848.17550,0
1650765600000,2926.37,2938.11,2920.98,2931.08,22665.348,1650769199999,66436073.91440,46636,11725.945,34369412.09420,0
1650769200000,2931.09,2958.28,2928.58,2953.97,41835.325,1650772799999,123288754.26134,66531,21526.073,63421334.41762,0
1650772800000,2953.97,2957.39,2946.74,2949.46,18713.488,1650776399999,55255585.54791,36514,8503.100,25109793.10410,0
1650776400000,2949.47,2951.58,2943.20,2943.20,11191.389,1650779999999,32971520.41153,25318,4848.896,14285345.39665,0
1650780000000,2943.20,2957.44,2942.00,2950.85,18508.751,1650783599999,54630078.53191,34951,10487.925,30953861.42131,0
1650783600000,2950.85,2955.84,2942.95,2948.12,15307.673,1650787199999,45151953.13677,29201,6221.977,18358256.30832,0
1650787200000,2948.12,2952.00,2943.00,2943.84,13277.578,1650790799999,39134252.73232,25093,6940.061,20456201.68789,0
1650790800000,2943.85,2952.36,2938.32,2947.40,18777.452,1650794399999,55325932.36855,37098,9617.728,28338115.62063,0
1650794400000,2947.39,2954.22,2940.56,2945.02,22266.650,1650797999999,65621946.10988,36965,10043.245,29602718.76328,0
1650798000000,2945.01,2948.61,2933.00,2937.27,25453.439,1650801599999,74806047.40137,48964,11701.751,34392572.45107,0
1650801600000,2937.27,2943.66,2930.00,2933.42,23823.152,1650805199999,69945888.69119,47175,11796.603,34642464.05902,0
1650805200000,2933.42,2944.88,2921.50,2937.88,50258.440,1650808799999,147329215.85439,83864,26494.534,77681264.97481,0
1650808800000,2937.89,2957.01,2908.99,2946.11,102216.387,1650812399999,300008965.28301,135625,53477.374,157041955.40797,0
1650812400000,2946.11,2953.87,2933.90,2942.43,37982.947,1650815999999,111723085.36616,59990,18331.186,53919681.29357,0
1650816000000,2942.44,2951.27,2915.00,2939.40,80220.745,1650819599999,235407639.54743,111529,40006.533,117430502.81867,0
1650819600000,2939.40,2942.83,2916.44,2921.13,56451.176,1650823199999,165130567.36622,87696,27654.261,80891959.30335,0
1650823200000,2921.12,2952.99,2919.93,2949.89,43853.090,1650826799999,128852609.50315,68509,24721.918,72627635.57754,0
1650826800000,2949.90,2967.20,2949.64,2958.67,47256.648,1650830399999,139896458.37314,70878,22912.845,67830270.87101,0
1650830400000,2958.67,2961.79,2936.20,2939.26,35538.115,1650833999999,104736195.53114,53408,14484.877,42690720.11255,0
1650834000000,2939.26,2945.12,2935.05,2943.57,22471.852,1650837599999,66058321.56887,40687,12674.401,37258940.51049,0
1650837600000,2943.56,2951.80,2923.89,2926.88,49233.544,1650841199999,144578929.36806,73983,22980.705,67520946.00240,0
1650841200000,2926.87,2930.97,2916.00,2918.97,37876.999,1650844799999,110702459.34069,63164,16910.931,49432400.96625,0
1650844800000,2918.98,2923.62,2848.00,2855.35,197220.877,1650848399999,568323114.25722,240166,79513.529,229043840.82601,0
1650848400000,2855.37,2866.78,2838.65,2862.97,88927.090,1650851999999,253897653.02581,132424,46098.912,131642759.52386,0
1650852000000,2862.98,2867.70,2850.62,2858.25,49897.306,1650855599999,142644736.92845,77972,23176.491,66262974.95086,0
1650855600000,2858.20,2877.52,2857.49,2873.33,53060.596,1650859199999,152300008.67864,85192,28868.811,82857053.12959,0
1650859200000,2873.34,2874.07,2862.01,2863.71,36087.875,1650862799999,103437824.12989,55827,15474.356,44353913.34092,0
1650862800000,2863.70,2871.67,2842.45,2848.88,44156.410,1650866399999,126181774.92292,72024,19091.844,54574382.20845,0
1650866400000,2848.96,2854.43,2815.00,2819.46,103444.411,1650869999999,293223379.93519,149854,44496.076,126184270.64985,0
1650870000000,2819.48,2822.64,2791.30,2810.10,136356.222,1650873599999,383119371.48837,180653,64374.252,180922287.24145,0
1650873600000,2810.10,2816.35,2803.34,2806.72,47543.584,1650877199999,133592176.46638,87345,24937.473,70081580.89980,0
1650877200000,2806.72,2832.74,2794.22,2825.55,88140.338,1650880799999,248144191.77303,131557,46476.509,130866364.07242,0
1650880800000,2825.55,2829.51,2816.36,2822.09,36619.891,1650884399999,103403778.15213,66277,15975.604,45117106.40032,0
1650884400000,2822.09,2863.18,2817.02,2859.45,105313.715,1650887999999,299356820.57555,150610,59352.801,168714557.81806,0
1650888000000,2859.45,2869.66,2852.57,2856.92,71462.261,1650891599999,204409400.13489,105898,35557.996,101727102.01914,0
1650891600000,2856.91,2895.00,2839.57,2855.21,156704.914,1650895199999,449265086.27528,191725,80866.093,231957546.27981,0
1650895200000,2855.21,2893.50,2843.11,2869.05,147055.447,1650898799999,422165055.66398,198101,72772.628,208911311.15149,0
1650898800000,2869.04,2888.71,2860.00,2867.01,98739.296,1650902399999,283848065.44215,136854,47253.179,135871629.08073,0
1650902400000,2867.01,2936.85,2863.45,2921.92,173868.450,1650905999999,505465526.77766,208845,100315.170,291595376.62893,0
1650906000000,2921.91,2939.72,2918.02,2926.36,70572.170,1650909599999,206693492.17286,113607,35006.224,102532950.87472,0
1650909600000,2926.36,2980.52,2920.22,2958.73,118808.093,1650913199999,351003051.94458,151690,63571.274,187828669.27401,0
1650913200000,2958.73,3015.00,2951.59,3011.19,159300.837,1650916799999,476162825.86801,212913,87256.545,260830922.79430,0
1650916800000,3011.19,3026.02,2988.31,2998.80,97034.733,1650920399999,291919091.57346,123132,52287.113,157387591.34895,0
1650920400000,2998.79,3007.49,2993.45,3006.40,35300.965,1650923999999,105933853.16035,63178,19539.732,58641791.83081,0
1650924000000,3006.39,3025.19,3002.48,3008.33,52285.431,1650927599999,157418844.76382,80490,27911.401,84050983.74031,0
1650927600000,3008.33,3018.52,3002.33,3006.11,39636.605,1650931199999,119365484.09069,74066,19541.749,58855308.03731,0
1650931200000,3006.12,3043.00,3005.39,3009.48,67154.961,1650934799999,202737633.50109,104333,36391.871,109914560.35982,0
1650934800000,3009.49,3015.06,3001.28,3002.00,37668.901,1650938399999,113291719.70786,67742,16405.792,49346202.92751,0
1650938400000,3002.00,3006.31,2985.01,2998.00,48400.392,1650941999999,145064471.38231,80933,23460.160,70318734.43829,0
1650942000000,2998.01,3004.67,2995.10,2999.99,27577.766,1650945599999,82740441.89351,45077,13926.300,41786348.65092,0
1650945600000,3000.00,3010.93,2995.26,3005.00,30756.537,1650949199999,92375390.45704,56329,17038.030,51173323.47533,0
1650949200000,3005.01,3013.00,3000.40,3003.97,26390.041,1650952799999,79367326.63792,45002,13870.863,41719874.70104,0
1650952800000,3003.96,3005.91,2990.66,2994.45,43635.168,1650956399999,130756705.68388,64261,19364.233,58028357.08161,0
1650956400000,2994.48,3008.98,2978.09,3002.25,60082.513,1650959999999,180027953.80618,77917,31093.264,93193329.59806,0
1650960000000,3002.25,3020.40,2992.00,2999.26,49654.610,1650963599999,149202554.53008,79208,26099.840,78457590.69883,0
1650963600000,2999.28,3000.72,2988.04,2994.13,34393.395,1650967199999,103008524.33857,57147,15118.494,45287265.73116,0
1650967200000,2994.12,3001.01,2990.28,2993.01,22654.421,1650970799999,67870844.21123,50177,12168.045,36457843.78393,0
1650970800000,2993.01,3009.00,2984.03,3001.50,51952.048,1650974399999,155843334.96159,75399,28646.759,85951877.30065,0
1650974400000,3001.49,3011.76,2971.09,2977.20,87635.536,1650977999999,262119376.14255,116682,38127.809,114111707.27169,0
1650978000000,2977.21,2984.12,2940.00,2941.49,166247.226,1650981599999,492257749.16585,205082,76009.337,225127995.99006,0
1650981600000,2941.49,2944.60,2891.00,2894.71,209101.355,1650985199999,610886582.79451,256288,97188.959,284009881.29194,0
1650985200000,2894.71,2908.89,2850.80,2858.25,237780.753,1650988799999,686433293.19916,271558,108657.268,313842777.75101,0
1650988800000,2858.25,2884.60,2832.34,2880.05,190845.724,1650992399999,546463708.98345,239196,99437.346,284807816.15469,0
1650992400000,2880.04,2881.13,2840.14,2859.25,114322.063,1650995999999,326761069.59891,159417,55116.904,157550614.47192,0
1650996000000,2859.24,2868.00,2843.69,2855.19,75350.438,1650999599999,215022023.45098,112945,36785.261,105000389.44914,0
1650999600000,2855.08,2861.00,2807.37,2837.34,160582.247,1651003199999,455079121.69283,202406,80079.934,227021411.01176,0
1651003200000,2837.34,2855.00,2796.54,2828.88,138509.090,1651006799999,390673387.38197,177304,68396.458,192930261.86028,0
1651006800000,2828.88,2847.97,2819.26,2838.71,55409.145,1651010399999,157172347.72115,85495,27604.765,78306598.27735,0
1651010400000,2838.71,2844.49,2816.95,2819.34,41689.218,1651013999999,118017088.89292,76120,15568.942,44089554.81004,0
1651014000000,2819.33,2822.77,2761.27,2807.88,137879.817,1651017599999,385036050.86294,179106,65230.901,182240630.28528,0
1651017600000,2807.89,2823.84,2792.27,2813.99,70437.626,1651021199999,197971807.80478,114749,34665.895,97452541.37983,0
1651021200000,2813.99,2837.33,2812.29,2834.89,56198.599,1651024799999,158798731.98392,91475,29449.362,83223021.62500,0
1651024800000,2834.90,2839.00,2827.25,2835.85,37948.957,1651028399999,107537044.78656,68615,17073.103,48383031.17268,0
1651028400000,2835.85,2842.55,2826.71,2834.29,30472.378,1651031999999,86416388.58537,55604,15453.590,43831419.18153,0
1651032000000,2834.28,2847.77,2829.49,2840.90,31487.037,1651035599999,89429366.42719,51634,16707.153,47456654.56991,0
1651035600000,2840.89,2856.84,2839.07,2842.63,38638.332,1651039199999,110014202.72262,64649,18654.509,53120812.57989,0
1651039200000,2842.63,2872.95,2841.38,2867.86,55647.538,1651042799999,159150011.52567,80166,28659.780,81962452.24991,0
1651042800000,2867.90,2888.88,2864.31,2887.41,78928.931,1651046399999,226866522.60300,106063,39650.366,113996755.60800,0
1651046400000,2887.41,2920.00,2865.40,2883.78,158669.269,1651049999999,458284569.06419,176970,82337.851,237928875.12919,0
1651050000000,2883.79,2905.16,2873.29,2898.55,102623.184,1651053599999,296792777.83830,122615,54238.630,156849279.83345,0
1651053600000,2898.55,2903.06,2887.28,2896.06,40146.688,1651057199999,116240225.66548,67099,20051.025,58060287.58699,0
1651057200000,2896.12,2897.12,2858.43,2883.18,105598.333,1651060799999,303650606.83607,132132,51971.265,149440755.77203,0
1651060800000,2883.18,2895.00,2862.35,2865.44,77959.383,1651064399999,224505923.82881,103633,36747.930,105868557.44421,0
1651064400000,2865.44,2918.84,2854.70,2903.99,171491.423,1651067999999,495354851.70719,191026,94688.624,273534041.25118,0
1651068000000,2903.98,2908.89,2818.80,2841.34,258519.726,1651071599999,736487963.26020,287774,121096.486,344900851.03096,0
1651071600000,2841.35,2874.64,2833.17,2864.07,129947.515,1651075199999,370925804.88757,177045,68709.838,196174305.52463,0
1651075200000,2864.06,2894.99,2854.29,2879.97,101425.469,1651078799999,292033469.68070,146158,54240.302,156186822.49213,0
1651078800000,2879.98,2886.98,2856.39,2871.48,87487.644,1651082399999,251017742.65186,121028,42865.666,123015533.52625,0
1651082400000,2871.45,2876.87,2843.93,2847.07,48987.184,1651085999999,140089813.33394,84683,21346.325,61073880.25075,0
1651086000000,2847.08,2859.88,2836.47,2851.08,52131.698,1651089599999,148431432.82522,94638,26872.009,76517494.24983,0
1651089600000,2850.87,2882.18,2848.77,2863.64,55407.613,1651093199999,158875184.97179,83767,29119.060,83503395.65788,0
1651093200000,2863.80,2898.48,2861.63,2885.97,38934.943,1651096799999,112211127.32359,60732,23596.882,68013533.19757,0
1651096800000,2885.97,2891.75,2872.18,2874.15,32740.600,1651100399999,94329009.10791,52543,15124.251,43583342.16614,0
1651100400000,2874.15,2894.53,2872.76,2887.57,27817.206,1651103999999,80228991.95713,44852,15396.066,44406474.86549,0
1651104000000,2887.57,2898.40,2878.87,2893.26,39698.831,1651107599999,114730249.28396,63121,18827.835,54414818.17838,0
1651107600000,2893.26,2914.64,2866.95,2874.79,75069.556,1651111199999,217049339.60910,98358,32823.803,95001687.68583,0
1651111200000,2874.79,2898.69,2870.10,2894.75,38895.556,1651114799999,112303624.78053,60810,25076.485,72406123.78648,0
1651114800000,2894.76,2899.08,2881.02,2882.47,33519.337,1651118399999,96857163.03306,55844,15212.406,43963209.10765,0
1651118400000,2882.48,2893.00,2878.00,2890.39,23552.509,1651121999999,67926451.55071,45453,13556.813,39106096.14102,0
1651122000000,2890.51,2893.32,2872.70,2880.96,33659.299,1651125599999,96940571.53108,49780,14879.141,42848905.48999,0
1651125600000,2880.96,2889.86,2875.42,2884.06,25164.952,1651129199999,72567502.82568,44216,12417.857,35810268.88385,0
1651129200000,2884.06,2950.00,2878.33,2899.64,110401.114,1651132799999,321157069.68719,129975,69172.514,201339372.89436,0
1651132800000,2899.64,2943.34,2898.90,2929.33,103448.315,1651136399999,302713788.67806,143772,56600.661,165633378.72067,0
1651136400000,2929.33,2946.80,2929.32,2939.20,73383.252,1651139999999,215576723.83622,107303,37371.078,109795728.14601,0
1651140000000,2939.21,2941.43,2922.18,2928.93,48943.936,1651143599999,143472312.26046,78022,22699.940,66543889.12326,0
1651143600000,2928.93,2937.00,2924.00,2927.69,29676.786,1651147199999,86929158.69519,54954,15384.313,45068484.56243,0
1651147200000,2927.69,2935.00,2906.56,2914.00,71798.246,1651150799999,209803562.05941,106715,34993.502,102290075.14692,0
1651150800000,2913.99,2916.03,2865.40,2869.86,163665.194,1651154399999,473565544.92958,197112,73167.822,211763893.29221,0
1651154400000,2869.85,2887.51,2853.24,2878.49,126262.039,1651157999999,361750926.58791,173149,63775.509,182754987.66238,0
1651158000000,2878.48,2946.26,2863.28,2888.28,310469.196,1651161599999,901963929.72867,333224,159365.036,463095808.83934,0
1651161600000,2888.28,2939.16,2874.12,2934.07,149450.642,1651165199999,435127281.71810,186777,84116.254,244872814.94143,0
1651165200000,2934.08,2972.31,2926.74,2970.78,126669.837,1651168799999,373278315.05617,161651,72100.845,212549048.59136,0
1651168800000,2970.78,2979.76,2958.62,2962.52,72913.851,1651172399999,216466990.64498,105878,37250.845,110610399.45617,0
1651172400000,2962.53,2977.89,2942.26,2947.87,67912.097,1651175999999,201033906.29075,101472,33168.226,98204591.51597,0
1651176000000,2947.87,2969.61,2928.42,2946.57,87120.948,1651179599999,256731521.57709,113439,43777.983,129007084.50100,0
1651179600000,2946.57,2955.21,2921.00,2935.37,41683.188,1651183199999,122379583.98641,69275,17231.648,50594504.12202,0
1651183200000,2935.38,2937.59,2910.66,2927.46,36729.371,1651186799999,107382785.01638,68510,18639.523,54494699.40662,0
1651186800000,2927.46,2939.90,2921.02,2935.39,35780.871,1651190399999,104912750.11988,54725,18580.265,54485524.55255,0
1651190400000,2935.39,2946.29,2924.49,2943.07,37878.251,1651193999999,111235286.24498,67495,19776.004,58088949.25279,0
1651194000000,2943.07,2944.60,2926.95,2931.35,30374.895,1651197599999,89199669.94542,53928,14371.168,42205208.55584,0
1651197600000,2931.35,2935.17,2904.20,2910.24,47232.284,1651201199999,137888231.78879,74409,19232.769,56157147.19936,0
1651201200000,2910.25,2926.11,2902.63,2925.36,48578.548,1651204799999,141576818.48679,79040,25296.967,73747053.30384,0
1651204800000,2925.36,2926.11,2908.69,2919.06,32474.364,1651208399999,94762370.33369,60406,16234.168,47374650.89861,0
1651208400000,2919.05,2935.50,2918.17,2921.05,48104.440,1651211999999,140789582.37347,69254,27988.501,81925102.78795,0
1651212000000,2921.05,2928.38,2908.51,2920.27,33913.741,1651215599999,99026580.07866,64140,16943.993,49486304.69966,0
1651215600000,2920.29,2929.13,2914.17,2924.98,26405.433,1651219199999,77149621.26913,58033,13577.138,39671244.95941,0
1651219200000,2924.97,2927.08,2903.49,2905.83,36299.736,1651222799999,105797873.53915,62846,16590.112,48362321.60948,0
1651222800000,2905.83,2905.83,2874.36,2879.28,105812.973,1651226399999,305538884.44197,136884,42208.174,121857322.27222,0
1651226400000,2879.27,2888.80,2851.00,2860.94,84107.608,1651229999999,241515649.66416,125354,39520.639,113503359.07737,0
1651230000000,2860.94,2868.00,2832.28,2841.81,107593.078,1651233599999,306576179.80721,141914,46620.097,132903658.24637,0
1651233600000,2841.82,2874.14,2830.17,2857.88,107955.108,1651237199999,308419691.43431,130617,59873.943,171052821.73489,0
1651237200000,2857.88,2884.99,2841.57,2878.33,126625.467,1651240799999,362901952.18198,158413,65954.961,189092472.44252,0
1651240800000,2877.97,2882.01,2841.27,2857.85,111485.820,1651244399999,318653712.75470,147635,49807.090,142393166.04649,0
1651244400000,2857.84,2866.67,2844.33,2854.81,71497.760,1651247999999,204066596.45169,102190,39210.969,111924857.91558,0
1651248000000,2854.81,2856.43,2806.45,2814.40,118564.953,1651251599999,335496185.11683,150338,51862.516,146714111.79800,0
1651251600000,2814.40,2834.43,2802.50,2821.39,93698.093,1651255199999,264340961.94518,125981,43625.876,123090594.63111,0
1651255200000,2821.39,2827.70,2797.33,2814.44,88100.934,1651258799999,247772755.61295,130564,44191.319,124312605.37179,0
1651258800000,2814.44,2819.19,2776.00,2791.98,143868.594,1651262399999,401724145.77446,173542,66469.958,185660362.43528,0
1651262400000,2791.98,2813.07,2787.28,2805.75,70043.228,1651265999999,196132565.94684,91792,36385.340,101906375.94618,0
1651266000000,2805.76,2817.48,2800.00,2806.44,29254.944,1651269599999,82159126.87890,56269,15040.446,42248334.47690,0
1651269600000,2806.44,2821.88,2792.99,2817.48,44976.482,1651273199999,126345905.50012,66733,22662.668,63680579.77549,0
1651273200000,2817.48,2821.62,2807.29,2815.37,27073.077,1651276799999,76204342.02338,48806,13645.939,38412064.39884,0
1651276800000,2815.38,2827.68,2810.31,2824.35,40382.665,1651280399999,113901179.02489,63488,20755.916,58544903.76183,0
1651280400000,2824.34,2832.73,2818.88,2824.23,38178.753,1651283999999,107929415.42356,61803,18205.686,51465047.69050,0
1651284000000,2824.23,2836.43,2820.46,2823.77,31782.137,1651287599999,89891902.67196,65488,15223.830,43062928.04890,0
1651287600000,2823.78,2824.61,2809.37,2817.03,31266.239,1651291199999,88040640.29898,57383,14802.693,41682570.35650,0
1651291200000,2817.03,2822.87,2807.72,2819.98,20176.634,1651294799999,56806678.09473,45621,9298.770,26187581.76196,0
1651294800000,2819.98,2841.04,2816.60,2834.58,32963.835,1651298399999,93318905.78070,67820,18911.350,53542527.31644,0
1651298400000,2834.57,2837.82,2823.68,2830.00,21470.657,1651301999999,60752686.73766,46346,9838.155,27838317.00363,0
1651302000000,2829.99,2831.46,2820.76,2827.79,17100.210,1651305599999,48328532.25893,40460,9164.678,25901729.94333,0
1651305600000,2827.80,2831.69,2818.48,2820.83,29685.069,1651309199999,83849765.78324,55480,14778.960,41752908.74940,0
1651309200000,2820.83,2832.59,2816.00,2831.64,26568.307,1651312799999,75036840.19424,47468,13414.260,37891332.86460,0
1651312800000,2831.64,2838.70,2827.17,2827.80,27239.517,1651316399999,77129868.79529,58563,13518.968,38281318.35221,0
1651316400000,2827.80,2834.21,2827.02,2828.70,16959.490,1651319999999,48008040.35185,38047,7863.845,22261415.53266,0
1651320000000,2828.69,2835.46,2819.62,2823.20,30056.726,1651323599999,84968854.54250,48324,13874.184,39229803.94822,0
1651323600000,2823.20,2828.99,2811.36,2819.59,39874.909,1651327199999,112486789.13274,67287,19736.863,55686062.41328,0
1651327200000,2819.59,2823.13,2777.00,2781.51,106933.699,1651330799999,299340045.33056,149320,48674.968,136346927.93144,0
1651330800000,2781.51,2822.31,2768.06,2814.25,111552.581,1651334399999,312230359.89738,152021,60481.305,169381399.60906,0
1651334400000,2814.26,2820.60,2796.54,2799.64,46103.122,1651337999999,129608924.51286,81388,20822.826,58555923.49015,0
1651338000000,2799.65,2803.95,2778.48,2784.52,59709.535,1651341599999,166679866.66026,100377,28026.043,78255703.48947,0
1651341600000,2784.52,2793.64,2772.90,2792.43,42419.056,1651345199999,118105579.47228,75679,21030.882,58565228.84928,0
1651345200000,2792.42,2809.74,2787.00,2805.09,33797.636,1651348799999,94538923.22176,61856,18510.510,51776583.08580,0
1651348800000,2805.09,2806.74,2784.30,2788.36,23454.624,1651352399999,65554196.28134,48790,10524.909,29424594.65047,0
1651352400000,2788.36,2797.95,2783.26,2792.84,16853.544,1651355999999,47032612.32177,41273,8416.210,23488150.45128,0
1651356000000,2792.84,2795.48,2777.85,2779.60,44495.791,1651359599999,123951185.62259,86981,21315.148,59385443.48522,0
1651359600000,2779.59,2783.84,2711.65,2725.10,226745.495,1651363199999,620531294.65902,314670,102828.641,281224607.84253,0
1651363200000,2725.10,2745.27,2714.50,2734.18,94084.168,1651366799999,256927390.84154,139519,41895.684,114420493.19818,0
1651366800000,2734.18,2775.00,2722.22,2767.62,85149.434,1651370399999,234369148.95681,130508,46716.547,128634528.68719,0
1651370400000,2767.61,2778.65,2752.35,2756.35,46273.871,1651373999999,128039916.91896,79750,22499.509,62272709.14821,0
1651374000000,2756.36,2775.76,2756.11,2774.72,27982.732,1651377599999,77419299.13438,54862,15868.059,43898182.96762,0
1651377600000,2774.72,2778.27,2763.85,2770.72,28825.663,1651381199999,79843950.87299,56063,13005.640,36028816.23120,0
1651381200000,2770.71,2794.55,2766.92,2780.31,51091.046,1651384799999,142236217.03618,80969,29245.950,81416066.89544,0
1651384800000,2780.31,2788.52,2768.63,2773.97,27976.917,1651388399999,77762153.61353,55037,12097.702,33636199.49514,0
1651388400000,2773.97,2777.57,2763.16,2765.13,27202.820,1651391999999,75370777.25364,54744,12948.396,35878075.69534,0
1651392000000,2765.13,2780.84,2764.01,2776.89,25849.876,1651395599999,71696226.79083,50496,15347.981,42571013.09073,0
1651395600000,2776.88,2779.59,2755.45,2766.65,29205.901,1651399199999,80780843.10262,57391,13263.053,36686051.22500,0
1651399200000,2766.66,2774.53,2758.74,2764.70,21239.806,1651402799999,58792114.90564,53087,10830.302,29983997.10481,0
1651402800000,2764.71,2767.71,2751.25,2755.09,29118.012,1651406399999,80338107.61956,62347,14259.955,39352283.89763,0
1651406400000,2755.09,2769.00,2750.90,2762.56,41543.109,1651409999999,114616795.67597,69110,21993.551,60685146.95611,0
1651410000000,2762.55,2770.00,2754.97,2756.16,24954.471,1651413599999,68939275.48103,49262,13064.007,36097686.81599,0
1651413600000,2756.16,2766.00,2752.95,2758.67,29439.088,1651417199999,81266411.21088,55391,14855.720,41009315.69605,0
1651417200000,2758.67,2818.52,2758.51,2804.02,122937.338,1651420799999,343297706.73906,153578,70760.658,197607211.56236,0
1651420800000,2804.05,2830.26,2797.20,2810.29,99419.279,1651424399999,279857200.36434,130271,50915.960,143378705.48484,0
1651424400000,2810.29,2819.01,2802.12,2805.98,38698.217,1651427999999,108732566.16544,65169,19366.306,54421212.06843,0
1651428000000,2805.98,2807.46,2769.89,2771.85,62338.739,1651431599999,173785386.89000,85243,26154.142,72918499.38743,0
1651431600000,2771.85,2776.10,2753.25,2764.23,70466.762,1651435199999,194787032.30411,95448,34135.402,94365934.04692,0
1651435200000,2764.22,2817.00,2756.95,2811.92,56194.207,1651438799999,156314777.49286,74650,34881.911,97102950.28056,0
1651438800000,2811.91,2819.20,2791.74,2807.35,50192.430,1651442399999,140740013.45740,87214,24814.469,69583658.88257,0
1651442400000,2807.35,2823.61,2795.81,2805.35,44869.589,1651445999999,126104511.07060,61547,23330.058,65583344.67328,0
1651446000000,2805.35,2849.00,2800.54,2823.38,82397.416,1651449599999,233121937.82868,113585,46784.910,132379994.19898,0
1651449600000,2823.38,2848.00,2821.17,2839.41,60515.011,1651453199999,171697425.09201,92848,30644.510,86956109.23674,0
1651453200000,2839.38,2846.57,2831.00,2832.55,37595.855,1651456799999,106767498.52316,58708,18100.921,51409204.47831,0
1651456800000,2832.55,2839.50,2827.29,2837.16,26686.430,1651460399999,75634111.91334,50532,14186.829,40209055.34506,0
1651460400000,2837.17,2845.00,2832.81,2838.96,28738.038,1651463999999,81606194.89885,56012,13681.698,38852925.70039,0
1651464000000,2838.95,2868.00,2830.00,2855.17,53260.917,1651467599999,151672842.85441,80737,31299.539,89166174.06438,0
1651467600000,2855.09,2865.74,2847.30,2859.05,43323.370,1651471199999,123737695.94243,73341,19850.925,56699636.36466,0
1651471200000,2859.05,2874.77,2854.00,2855.95,40532.843,1651474799999,116037797.55379,72369,17583.741,50360823.47844,0
1651474800000,2855.95,2864.28,2840.01,2844.41,39769.213,1651478399999,113483256.66177,67719,19085.515,54474803.62393,0
1651478400000,2844.42,2854.53,2830.60,2837.48,50765.784,1651481999999,144252681.81285,82555,26468.183,75217241.69886,0
1651482000000,2837.47,2847.00,2805.70,2808.97,65484.436,1651485599999,185077650.61975,86614,28316.802,80100318.49297,0
1651485600000,2808.97,2818.74,2801.21,2805.24,58426.743,1651489199999,164151282.61043,85829,27355.092,76864264.52560,0
1651489200000,2805.24,2808.66,2787.75,2794.20,68713.340,1651492799999,192283801.45451,94443,29167.876,81638644.77338,0
1651492800000,2794.20,2810.43,2787.60,2794.23,60171.933,1651496399999,168449013.95899,96467,30916.071,86551688.91194,0
1651496400000,2794.02,2848.92,2774.97,2827.25,227175.354,1651499999999,639440978.52857,254928,123708.531,348414892.82276,0
1651500000000,2827.24,2850.74,2802.44,2826.32,160314.559,1651503599999,453206606.46850,206760,80852.694,228731263.07990,0
1651503600000,2826.32,2833.60,2812.43,2826.99,60084.681,1651507199999,169548054.05508,107536,29592.068,83516632.95593,0
1651507200000,2826.96,2835.70,2804.76,2808.05,64995.340,1651510799999,183416247.72817,101744,31014.239,87545601.78860,0
1651510800000,2808.05,2810.18,2782.94,2795.62,74281.172,1651514399999,207805588.18907,118076,35545.255,99455374.25839,0
1651514400000,2795.62,2808.90,2776.01,2799.47,73238.261,1651517999999,204447567.77751,120571,36681.319,102427303.30487,0
1651518000000,2799.47,2850.56,2794.48,2840.89,124685.510,1651521599999,352889559.12410,163447,71090.946,201186078.69837,0
1651521600000,2840.92,2847.13,2825.39,2826.77,36771.210,1651525199999,104312238.38067,67324,18304.848,51931786.51995,0
1651525200000,2826.76,2869.90,2823.56,2865.04,56551.540,1651528799999,161338828.53746,98629,33783.526,96372950.91526,0
1651528800000,2865.04,2882.15,2859.61,2860.84,52802.017,1651532399999,151534489.30913,79583,27667.263,79427216.57492,0
1651532400000,2860.85,2873.00,2849.45,2855.16,33810.593,1651535999999,96786441.11958,58428,15328.612,43890991.28572,0
1651536000000,2855.15,2860.76,2834.56,2836.32,40770.664,1651539599999,116140727.48211,68550,20708.715,58993840.02517,0
1651539600000,2836.32,2844.72,2829.44,2844.13,37057.292,1651543199999,105133459.80635,57523,20238.004,57423175.08842,0
1651543200000,2844.13,2853.48,2826.97,2838.49,40939.192,1651546799999,116284706.28717,71432,18930.959,53791148.82251,0
1651546800000,2838.59,2854.80,2837.01,2849.01,31273.046,1651550399999,89054461.67422,51528,17477.591,49769406.85417,0
1651550400000,2849.00,2853.54,2843.00,2848.08,17310.023,1651553999999,49305462.24135,37997,9036.670,25739708.75166,0
1651554000000,2848.10,2848.43,2829.09,2842.99,57022.493,1651557599999,161744806.08092,61070,26159.297,74199633.26929,0
1651557600000,2842.99,2848.01,2835.54,2839.22,22515.235,1651561199999,63980898.89133,40828,11546.505,32812495.56236,0
1651561200000,2839.22,2847.15,2833.61,2844.05,28327.686,1651564799999,80439159.32958,51002,14526.524,41254962.35623,0
1651564800000,2844.05,2852.72,2842.73,2843.63,25362.653,1651568399999,72204014.38778,49175,13480.347,38379917.98019,0
1651568400000,2843.58,2845.77,2831.20,2833.00,28294.337,1651571999999,80326204.81561,47656,12445.281,35340910.30062,0
1651572000000,2832.99,2834.51,2821.80,2829.29,41775.501,1651575599999,118161697.96581,67089,20693.165,58535303.81099,0
1651575600000,2829.30,2848.99,2822.96,2847.81,39989.226,1651579199999,113419349.88428,68335,21630.408,61370530.77028,0
1651579200000,2847.80,2849.45,2835.03,2836.21,26839.209,1651582799999,76283178.52750,51495,12794.564,36366758.48696,0
1651582800000,2836.21,2841.71,2814.00,2833.27,91874.793,1651586399999,259887700.52565,122240,43593.778,123342662.37286,0
1651586400000,2833.30,2846.77,2817.16,2821.00,71375.513,1651589999999,201995140.43762,111936,35811.403,101355628.31197,0
1651590000000,2821.00,2835.00,2814.07,2821.38,50943.476,1651593599999,143960000.02704,81889,25575.707,72288284.37812,0
1651593600000,2821.38,2827.00,2798.87,2805.49,74289.131,1651597199999,208507408.70483,116042,33584.710,94252759.91734,0
1651597200000,2805.50,2825.92,2800.71,2801.11,49227.507,1651600799999,138524902.72894,80491,24765.893,69702067.86387,0
1651600800000,2801.11,2801.14,2767.04,2782.92,138053.171,1651604399999,384451522.49087,178492,62988.122,175411078.81536,0
1651604400000,2782.93,2784.13,2758.66,2772.42,70230.820,1651607999999,194652050.99935,106643,32505.164,90103032.80565,0
1651608000000,2772.49,2793.29,2753.00,2782.75,53923.828,1651611599999,149219523.68683,82417,28675.403,79393284.57837,0
1651611600000,2782.83,2796.84,2768.65,2786.34,58022.799,1651615199999,161556532.61289,80874,31426.079,87505057.23064,0
1651615200000,2786.35,2799.99,2778.91,2784.14,45983.344,1651618799999,128315286.39267,67437,24670.738,68851175.16827,0
1651618800000,2784.13,2788.42,2773.88,2780.91,29165.716,1651622399999,81103675.46155,53821,14823.147,41221964.26652,0
1651622400000,2780.92,2796.00,2770.08,2792.92,44701.650,1651625999999,124459255.00029,63703,22673.360,63145292.30041,0
1651626000000,2792.93,2796.67,2785.29,2787.73,19282.610,1651629599999,53819445.27970,36807,8403.249,23454232.66496,0
1651629600000,2787.73,2809.88,2786.65,2792.29,40817.655,1651633199999,114194137.17558,57374,22061.228,61731201.66140,0
1651633200000,2792.30,2802.89,2792.24,2797.22,18727.429,1651636799999,52399458.03308,31275,9090.264,25435258.60852,0
1651636800000,2797.23,2814.00,2792.00,2793.56,30822.575,1651640399999,86323848.89788,47892,16608.648,46530874.43673,0
1651640400000,2793.56,2796.75,2788.00,2792.21,25637.306,1651643999999,71590380.50545,39760,9670.086,27005494.30389,0
1651644000000,2792.22,2817.29,2791.40,2815.69,52665.706,1651647599999,147814107.88088,68822,26533.655,74475708.48401,0
1651647600000,2815.70,2833.00,2808.97,2828.12,65480.060,1651651199999,184632681.27641,92006,37243.846,105038114.09798,0
1651651200000,2828.13,2848.00,2825.86,2842.50,94504.230,1651654799999,268077876.31625,125566,51540.133,146221936.19762,0
1651654800000,2842.51,2845.38,2827.70,2832.07,55608.200,1651658399999,157667780.02879,76827,27135.241,76940848.33403,0
1651658400000,2832.08,2870.00,2829.18,2863.40,90582.046,1651661999999,258488802.70203,128481,55207.975,157511654.34167,0
1651662000000,2863.41,2893.00,2855.45,2870.39,95319.191,1651665599999,273802163.34460,137265,51748.826,148699629.94711,0
1651665600000,2870.40,2882.56,2847.87,2859.32,74250.138,1651669199999,212524816.81183,112644,35607.614,101938389.46415,0
1651669200000,2859.32,2868.00,2834.00,2836.64,86805.994,1651672799999,247710192.09450,115876,39229.929,111987045.37099,0
1651672800000,2836.64,2846.51,2833.34,2837.53,56129.275,1651676399999,159384415.95487,93891,29303.918,83217569.95247,0
1651676400000,2837.52,2852.35,2825.00,2843.24,62866.968,1651679999999,178371479.99161,103244,32420.339,92020508.96831,0
1651680000000,2843.24,2874.75,2835.00,2856.95,76231.320,1651683599999,217700240.79219,127421,39502.596,112825256.68951,0
1651683600000,2856.96,2861.46,2835.18,2850.99,59810.350,1651687199999,170218251.66315,111817,28732.805,81777608.60474,0
1651687200000,2850.89,2945.87,2823.80,2933.60,342821.753,1651690799999,985906310.00321,414352,184348.002,530531088.97160,0
1651690800000,2933.60,2965.00,2928.68,2954.63,169281.038,1651694399999,499528188.98515,223891,83190.786,245527835.39324,0
1651694400000,2954.63,2957.73,2942.85,2944.99,41880.502,1651697999999,123546521.23818,68512,20596.846,60764440.61413,0
1651698000000,2944.99,2951.70,2932.40,2935.22,30807.560,1651701599999,90631407.76651,56226,14448.570,42509019.74591,0
1651701600000,2935.22,2938.51,2923.38,2925.00,39357.359,1651705199999,115347509.62008,74089,18907.005,55413454.37684,0
1651705200000,2925.00,2944.76,2921.05,2939.76,42530.597,1651708799999,124767163.22539,59159,23442.540,68779881.81604,0
1651708800000,2939.76,2955.79,2937.00,2942.98,62400.594,1651712399999,183858682.93128,79367,33799.555,99602567.41371,0
1651712400000,2942.99,2949.25,2938.67,2939.95,24775.548,1651715999999,72922996.68414,41307,11786.427,34699039.43714,0
1651716000000,2939.95,2952.02,2938.02,2946.10,28353.320,1651719599999,83538939.41229,48500,16084.364,47391391.23449,0
1651719600000,2946.11,2946.11,2937.08,2941.37,16531.550,1651723199999,48627626.81203,40923,7946.363,23373915.90832,0
1651723200000,2941.38,2947.12,2937.22,2944.51,14386.517,1651726799999,42328264.51671,32978,7888.638,23210476.41346,0
1651726800000,2944.50,2951.00,2926.71,2931.12,34886.788,1651730399999,102484093.06324,56382,17126.737,50316173.19986,0
1651730400000,2931.13,2938.77,2926.07,2927.95,23761.965,1651733999999,69669619.92084,46152,10967.477,32160514.27069,0
1651734000000,2927.94,2938.00,2924.19,2933.63,25066.054,1651737599999,73489528.86574,47373,13445.309,39418717.05535,0
1651737600000,2933.62,2936.27,2915.30,2924.87,61040.780,1651741199999,178626929.63437,78159,26280.725,76910354.74960,0
1651741200000,2924.88,2932.78,2915.63,2923.30,34400.024,1651744799999,100539933.68714,56361,16367.886,47844189.23902,0
1651744800000,2923.31,2938.34,2923.20,2928.07,32925.047,1651748399999,96449855.22685,50077,17556.045,51430371.14605,0
1651748400000,2928.06,2933.28,2921.05,2925.40,23424.296,1651751999999,68576812.92353,38339,11032.462,32299691.12169,0
1651752000000,2925.41,2935.61,2921.86,2929.04,27884.087,1651755599999,81692701.41202,48693,15188.409,44499335.60469,0
1651755600000,2929.04,2929.28,2890.00,2893.79,100576.867,1651759199999,292732021.44597,128184,43946.887,127974761.94963,0
1651759200000,2893.78,2904.05,2812.00,2829.29,304753.986,1651762799999,871571360.35913,322001,137498.415,393398780.43446,0
1651762800000,2829.29,2829.75,2718.89,2740.65,457342.791,1651766399999,1265830807.72211,504876,219536.525,607671681.07317,0
1651766400000,2740.65,2773.00,2725.41,2757.75,198145.881,1651769999999,544379314.35689,232989,102084.195,280546716.06989,0
1651770000000,2757.76,2769.30,2740.29,2741.50,94398.639,1651773599999,259992495.01321,128657,45975.416,126674520.54158,0
1651773600000,2741.50,2751.51,2700.00,2728.16,163497.221,1651777199999,445757569.24254,216091,76307.547,208097009.66984,0
1651777200000,2728.15,2732.37,2684.84,2727.07,215159.062,1651780799999,583273353.27893,262660,101573.310,275459717.76118,0
1651780800000,2727.07,2755.03,2711.27,2754.44,94954.780,1651784399999,259570360.81026,142621,45600.726,124731427.36722,0
1651784400000,2754.43,2755.00,2734.50,2737.35,51520.202,1651787999999,141454241.47284,70192,20409.425,56055162.65199,0
1651788000000,2737.36,2746.24,2731.82,2735.50,41853.997,1651791599999,114640657.74996,56529,22070.420,60450023.37979,0
1651791600000,2735.50,2752.44,2733.68,2746.37,42329.007,1651795199999,116177502.42366,63148,22923.016,62912935.78465,0
1651795200000,2746.36,2750.00,2723.10,2736.66,50601.783,1651798799999,138440463.12950,77267,22294.894,61005523.67429,0
1651798800000,2736.65,2739.60,2723.95,2738.01,31273.657,1651802399999,85461609.62092,47100,16397.524,44811838.94032,0
1651802400000,2738.01,2757.28,2737.11,2744.43,36877.623,1651805999999,101348205.33306,61087,17425.526,47889852.60034,0
1651806000000,2744.43,2749.56,2737.20,2745.05,24729.691,1651809599999,67822171.64138,45987,12573.126,34477312.27088,0
1651809600000,2745.05,2745.76,2732.44,2745.52,23707.229,1651813199999,64921047.45088,45900,11619.165,31820400.58554,0
1651813200000,2745.53,2750.99,2741.73,2750.00,21690.861,1651816799999,59586789.33035,39386,10623.690,29185290.33260,0
1651816800000,2749.99,2754.26,2741.01,2742.00,23769.999,1651820399999,65299996.71452,43356,10909.409,29973646.57992,0
1651820400000,2742.00,2745.33,2692.53,2729.05,131492.317,1651823999999,357328308.61842,151366,60773.016,165189021.54358,0
1651824000000,2729.05,2744.32,2715.88,2718.24,77603.657,1651827599999,211607065.54972,120868,39483.078,107700585.12605,0
1651827600000,2718.23,2737.23,2716.12,2731.94,36218.152,1651831199999,98768042.90172,67449,20020.493,54600369.93366,0
1651831200000,2731.94,2734.51,2670.00,2687.56,95635.052,1651834799999,258232174.67791,123158,39316.886,106194302.51861,0
1651834800000,2687.56,2705.61,2658.50,2674.21,144777.764,1651838399999,387582942.26967,189198,73283.195,196278127.15691,0
1651838400000,2674.20,2722.84,2667.11,2681.81,160146.172,1651841999999,431692048.29529,215213,83325.845,224620586.75160,0
1651842000000,2681.81,2699.54,2630.00,2663.08,249726.811,1651845599999,663956899.49624,299370,122718.459,326375615.95542,0
1651845600000,2663.39,2706.73,2650.00,2695.65,244135.953,1651849199999,653785354.33649,338520,124883.225,334543768.10922,0
1651849200000,2695.66,2726.13,2681.25,2687.06,155210.539,1651852799999,419702943.57584,217557,78858.204,213304937.37449,0
1651852800000,2687.05,2712.10,2683.01,2709.29,103870.415,1651856399999,280468654.82242,161626,53451.680,144357710.48231,0
1651856400000,2709.29,2711.40,2678.38,2683.68,78277.708,1651859999999,210751976.21630,115008,35121.267,94582551.36442,0
1651860000000,2683.67,2693.49,2672.86,2682.71,53570.310,1651863599999,143695484.66107,93686,27585.397,74006199.53484,0
1651863600000,2682.70,2703.29,2668.50,2688.73,64693.676,1651867199999,173801176.31547,106163,31551.269,84771271.32611,0
1651867200000,2688.74,2705.60,2673.43,2704.53,37209.107,1651870799999,99989215.02703,58754,20685.834,55585157.32621,0
1651870800000,2704.54,2705.60,2681.00,2687.63,22101.184,1651874399999,59548676.70248,39238,9644.289,25981065.57059,0
1651874400000,2687.63,2701.00,2683.45,2693.81,26609.529,1651877999999,71630745.80604,46449,13650.981,36748709.87213,0
1651878000000,2693.81,2706.03,2690.97,2691.59,23463.634,1651881599999,63312740.31604,46259,10913.169,29447885.17311,0
1651881600000,2691.60,2696.83,2682.06,2686.00,22172.911,1651885199999,59618329.18985,48251,11254.986,30265277.95789,0
1651885200000,2686.00,2694.60,2676.09,2687.20,22723.535,1651888799999,61023244.88694,40463,11612.504,31194964.93474,0
1651888800000,2687.19,2688.06,2678.62,2680.90,16560.431,1651892399999,44426761.12574,37500,8283.863,22221624.15977,0
1651892400000,2680.89,2683.00,2663.56,2668.60,33539.850,1651895999999,89615112.54037,58942,16253.529,43427703.93323,0
1651896000000,2668.61,2672.59,2653.34,2655.29,39034.370,1651899599999,103914270.72610,66348,17497.451,46586587.01572,0
1651899600000,2655.30,2677.75,2652.03,2677.43,30196.553,1651903199999,80524602.29325,58442,17136.078,45702694.65103,0
1651903200000,2677.43,2677.97,2658.07,2661.71,35620.816,1651906799999,94938437.87683,56297,15771.590,42033882.10194,0
1651906800000,2661.70,2674.50,2655.25,2671.66,30806.539,1651910399999,82151717.44057,52641,15611.592,41639271.65013,0
1651910400000,2671.67,2692.00,2666.41,2684.01,46620.007,1651913999999,124943362.33695,79224,24633.682,66029874.91686,0
1651914000000,2684.01,2694.00,2679.99,2683.30,26260.957,1651917599999,70530091.03784,53846,13981.409,37552612.79032,0
1651917600000,2683.29,2695.00,2677.70,2690.23,21870.608,1651921199999,58758500.16436,44751,11019.892,29605503.81136,0
1651921200000,2690.23,2697.00,2683.64,2687.96,24123.848,1651924799999,64894224.75454,55269,11873.843,31946035.58354,0
1651924800000,2687.96,2689.79,2677.41,2686.92,19825.836,1651928399999,53221131.04846,45422,9057.999,24317901.66525,0
1651928400000,2686.92,2688.03,2670.02,2674.14,40128.003,1651931999999,107411284.01517,72464,17483.660,46805081.09235,0
1651932000000,2674.14,2690.64,2671.51,2687.73,34710.270,1651935599999,93059458.32287,56946,21331.100,57196318.38392,0
1651935600000,2687.73,2703.61,2683.82,2691.42,47253.135,1651939199999,127247183.79107,72815,25088.109,67569740.24798,0
1651939200000,2691.43,2694.79,2679.57,2689.58,27979.138,1651942799999,75203549.67677,46824,13647.679,36687020.75506,0
1651942800000,2689.58,2690.36,2678.99,2681.04,21547.771,1651946399999,57849188.88629,44920,11179.465,30017021.36791,0
1651946400000,2681.04,2700.00,2680.23,2686.78,35959.881,1651949999999,96757513.50338,60167,19672.434,52940102.73715,0
1651950000000,2686.78,2689.25,2679.49,2681.67,11578.678,1651953599999,31085872.88736,33802,5071.780,13617581.86660,0
1651953600000,2681.67,2681.67,2665.55,2673.64,30561.239,1651957199999,81735710.92133,64771,12789.507,34207545.17684,0
1651957200000,2673.63,2676.39,2610.00,2619.82,97911.123,1651960799999,259243457.81202,159554,39547.831,104855067.38292,0
1651960800000,2619.82,2635.97,2581.89,2602.35,138798.561,1651964399999,362778613.53375,212103,64230.080,168008199.43010,0
1651964400000,2602.36,2655.00,2599.00,2634.82,107293.844,1651967999999,282222979.80225,154384,60776.020,159849523.87785,0
1651968000000,2634.82,2641.11,2615.00,2618.00,55585.321,1651971599999,146080880.37777,98555,24750.887,65062309.27867,0
1651971600000,2618.00,2626.00,2594.02,2594.45,95953.565,1651975199999,250332684.69698,131269,47533.646,124010617.29857,0
1651975200000,2594.46,2600.83,2526.00,2548.98,248859.640,1651978799999,637264410.30439,296407,116266.030,297873103.61433,0
1651978800000,2548.98,2552.97,2514.00,2544.91,139695.117,1651982399999,354328315.02537,199638,66420.696,168502451.42523,0
1651982400000,2544.91,2558.70,2535.00,2535.16,64023.480,1651985999999,163239110.66026,99635,30584.857,77993273.79164,0
1651986000000,2535.17,2549.70,2528.21,2537.16,46051.631,1651989599999,116887457.84252,84539,24866.050,63130792.23920,0
1651989600000,2537.15,2568.62,2537.04,2560.24,61905.768,1651993199999,158055057.00112,100394,33113.036,84531861.77231,0
1651993200000,2560.21,2568.40,2553.31,2555.11,46224.902,1651996799999,118314809.25452,75226,21615.322,55331030.27124,0
1651996800000,2555.10,2566.90,2548.94,2562.07,38022.927,1652000399999,97269171.19556,76253,19993.881,51157593.34473,0
1652000400000,2562.07,2565.99,2547.20,2550.60,33568.939,1652003999999,85751382.35933,68296,14383.708,36747655.56613,0
1652004000000,2550.60,2576.53,2545.00,2566.90,49488.598,1652007599999,126777836.81532,88351,28658.064,73432988.74594,0
1652007600000,2566.89,2576.57,2562.21,2566.99,42945.903,1652011199999,110351604.32342,81045,22612.676,58112481.42987,0
1652011200000,2567.06,2577.70,2551.39,2555.47,53691.651,1652014799999,137624938.82230,91817,23256.352,59635383.83007,0
1652014800000,2555.48,2560.36,2520.00,2523.59,92823.699,1652018399999,235968798.33821,132772,42072.682,106992194.71159,0
1652018400000,2523.60,2543.06,2510.97,2525.09,132891.904,1652021999999,335636244.80182,189971,64890.709,163919048.85193,0
1652022000000,2525.09,2546.00,2512.93,2515.36,82082.757,1652025599999,207724435.46254,124999,40927.652,103602811.75327,0
1652025600000,2515.35,2535.84,2513.64,2520.22,62704.977,1652029199999,158347712.23058,108662,33395.512,84341043.32659,0
1652029200000,2520.22,2536.18,2480.00,2528.97,295484.425,1652032799999,741753051.11672,309872,148233.381,372355347.53501,0
1652032800000,2528.98,2569.94,2512.43,2561.83,119407.587,1652036399999,303908702.83900,159570,64894.846,165232000.64421,0
1652036400000,2561.83,2572.09,2557.86,2560.95,36320.314,1652039999999,93102887.72984,77610,18723.789,47998782.95004,0
1652040000000,2560.95,2564.09,2538.00,2540.00,48168.458,1652043599999,122809536.51918,81222,21165.884,53965355.64719,0
1652043600000,2540.00,2556.48,2539.99,2554.55,21662.893,1652047199999,55201938.48607,50939,12908.023,32893990.44364,0
1652047200000,2554.55,2557.05,2519.46,2538.70,73770.456,1652050799999,187059338.98589,105067,35813.319,90805573.13123,0
1652050800000,2538.70,2540.00,2507.00,2518.90,57934.242,1652054399999,146076119.97449,91737,26564.668,66980833.95353,0
1652054400000,2519.03,2530.07,2513.17,2524.20,52164.165,1652057999999,131573388.48021,103059,28129.798,70957603.53033,0
1652058000000,2524.19,2530.88,2502.29,2504.87,49315.379,1652061599999,124106968.09469,97210,20253.593,50986481.58821,0
1652061600000,2504.87,2507.95,2420.50,2441.10,249057.497,1652065199999,611692616.84883,306055,112825.377,277005779.81072,0
1652065200000,2441.10,2472.35,2433.40,2456.92,119255.869,1652068799999,293230742.21575,170364,65833.197,161854366.43276,0
1652068800000,2456.91,2479.84,2451.76,2460.74,57396.972,1652072399999,141622253.81801,105520,28206.298,69604021.18892,0
1652072400000,2460.74,2468.00,2437.11,2443.36,66863.613,1652075999999,163938073.52291,108455,30891.142,75747885.43351,0
1652076000000,2443.36,2456.52,2422.02,2452.73,95247.302,1652079599999,232386734.09614,148614,47025.881,114777269.44067,0
1652079600000,2452.72,2466.45,2445.22,2446.81,73402.300,1652083199999,180166838.98302,124531,37226.861,91404783.87444,0
1652083200000,2446.82,2467.99,2428.97,2463.58,137159.257,1652086799999,335365919.86906,172205,74716.383,182731741.01791,0
1652086800000,2463.59,2469.99,2440.00,2445.16,79579.106,1652090399999,195200941.73928,120516,39844.744,97730697.14934,0
1652090400000,2445.16,2449.96,2350.00,2375.90,288148.615,1652093999999,691680945.62722,327614,130054.908,312156863.68188,0
1652094000000,2375.91,2411.13,2360.07,2404.54,172358.497,1652097599999,410923603.99262,232754,92509.791,220627494.84867,0
1652097600000,2404.53,2421.26,2389.47,2393.11,115298.385,1652101199999,277128998.52359,159103,55359.738,133110814.35402,0
1652101200000,2393.12,2448.41,2383.89,2413.15,261488.384,1652104799999,630342201.46269,277443,135250.591,326078722.62553,0
1652104800000,2413.14,2416.71,2370.83,2384.09,232345.928,1652108399999,556114627.59594,247420,116716.700,279418554.58343,0
1652108400000,2384.09,2402.60,2344.00,2381.68,232558.125,1652111999999,552485740.08722,258643,115753.763,275074791.00940,0
1652112000000,2381.68,2404.64,2321.00,2328.05,284268.562,1652115599999,671568408.20741,312047,138140.561,326424217.79028,0
1652115600000,2328.01,2347.20,2235.00,2298.54,473182.510,1652119199999,1090940929.82284,472659,229206.951,529054501.44500,0
1652119200000,2298.55,2313.27,2243.34,2284.07,387155.770,1652122799999,884013950.74191,425241,193508.809,442028129.86911,0
1652122800000,2284.07,2298.67,2222.46,2270.86,330082.624,1652126399999,746877034.11523,357640,166671.324,377205193.77210,0
1652126400000,2270.79,2334.40,2261.84,2290.08,291734.132,1652129999999,670654264.31975,324199,148876.376,342264397.24357,0
1652130000000,2290.09,2324.09,2271.01,2275.42,149279.445,1652133599999,343463165.99347,188800,72117.081,165995762.57185,0
1652133600000,2275.34,2311.28,2261.20,2292.51,139990.672,1652137199999,321109203.27262,188716,71397.834,163776535.31899,0
1652137200000,2292.51,2311.54,2224.34,2227.48,194418.939,1652140799999,440627586.26023,246040,97171.330,220376909.45431,0
1652140800000,2227.62,2298.84,2197.38,2286.95,397124.525,1652144399999,888886014.33580,437254,207662.018,465078046.67547,0
1652144400000,2286.84,2343.33,2273.46,2310.17,253916.360,1652147999999,587882765.68875,311232,134970.795,312498164.20055,0
1652148000000,2310.17,2345.90,2300.00,2321.54,163149.036,1652151599999,379378315.87036,218939,81810.848,190235736.13250,0
1652151600000,2321.55,2342.55,2298.61,2299.80,128827.593,1652155199999,298283608.88152,184795,60930.789,141116600.52922,0
1652155200000,2299.79,2360.61,2296.66,2343.95,142492.797,1652158799999,331441667.76162,200659,74645.997,173674483.74154,0
1652158800000,2343.95,2417.43,2342.26,2403.27,208138.400,1652162399999,495592508.07714,261736,110703.927,263632994.65920,0
1652162400000,2403.27,2438.34,2391.51,2396.76,236750.661,1652165999999,571594415.49794,318527,113368.713,273777601.42320,0
1652166000000,2396.77,2411.92,2370.10,2372.20,148605.458,1652169599999,355511830.55413,201900,71113.990,170170730.83037,0
1652169600000,2372.20,2404.64,2370.43,2384.57,126512.691,1652173199999,302037292.82157,174722,67179.943,160374200.84455,0
1652173200000,2384.49,2397.00,2364.49,2373.35,146194.128,1652176799999,348151296.57722,185998,72604.436,172941630.99607,0
1652176800000,2373.36,2389.00,2365.57,2369.73,90345.677,1652180399999,214724433.76002,146998,45811.434,108887254.69885,0
1652180400000,2369.73,2409.89,2366.34,2401.47,102390.465,1652183999999,244811723.24657,158189,53692.608,128375875.64849,0
1652184000000,2401.28,2454.68,2390.00,2443.15,173205.415,1652187599999,419524523.07408,218911,91388.393,221469772.57197,0
1652187600000,2443.15,2455.88,2398.80,2424.56,242658.163,1652191199999,588830088.10496,295239,114559.773,277978738.75558,0
1652191200000,2424.55,2442.51,2344.94,2356.74,247959.235,1652194799999,592442562.68672,296899,117705.120,281287407.02979,0
1652194800000,2356.74,2378.86,2320.39,2361.30,258983.995,1652198399999,608310342.54261,301732,136090.206,319709279.35713,0
1652198400000,2361.29,2373.29,2328.18,2352.59,153496.093,1652201999999,360792332.22430,222278,76139.134,179000912.72006,0
1652202000000,2352.76,2409.83,2350.70,2399.52,140230.714,1652205599999,333911937.57896,198284,72437.495,172422396.35051,0
1652205600000,2399.53,2400.91,2365.17,2376.57,113417.528,1652209199999,270137256.32231,167163,52414.123,124867316.09456,0
1652209200000,2376.57,2387.78,2337.45,2353.14,85614.541,1652212799999,201958575.05594,153416,42151.597,99432605.28774,0
1652212800000,2353.14,2356.52,2321.50,2327.92,60283.960,1652216399999,140959662.18145,111115,30820.148,72054885.90446,0
1652216400000,2327.93,2339.99,2260.28,2262.80,119493.312,1652219999999,274543883.37639,182965,55999.812,128727583.23868,0
1652220000000,2262.80,2328.78,2258.43,2319.45,202399.853,1652223599999,465351941.94775,255769,110916.177,255086672.11896,0
1652223600000,2319.43,2366.63,2311.93,2340.86,137297.156,1652227199999,321821278.46408,190839,70139.812,164420974.96109,0
1652227200000,2340.85,2384.63,2328.49,2354.61,115681.119,1652230799999,273069357.40846,178654,56014.979,132221231.67477,0
1652230800000,2354.61,2359.21,2332.00,2336.01,74000.065,1652234399999,173588323.19419,134345,36576.312,85805694.73845,0
1652234400000,2336.00,2385.56,2318.70,2376.16,128896.378,1652237999999,304087074.97677,189489,65303.750,154053383.49039,0
1652238000000,2376.32,2392.45,2355.00,2359.79,72342.205,1652241599999,171588682.29712,125377,33673.982,79881831.75294,0
1652241600000,2359.79,2370.97,2341.36,2352.29,83060.806,1652245199999,195767272.63255,131850,40939.669,96503219.12578,0
1652245200000,2352.30,2405.62,2343.57,2380.00,175060.378,1652248799999,417095737.21298,208815,88732.966,211453266.16718,0
1652248800000,2379.99,2386.44,2280.00,2293.27,154349.010,1652252399999,360426793.63751,198373,64883.343,151600858.76062,0
1652252400000,2293.27,2334.02,2263.84,2314.43,323281.791,1652255999999,741336913.05102,356245,169632.962,389411849.35333,0
1652256000000,2314.43,2379.50,2289.67,2376.57,220730.916,1652259599999,516037554.39449,295343,116919.804,273458832.44523,0
1652259600000,2376.56,2438.00,2358.25,2435.22,241656.042,1652263199999,580950985.62034,327240,126829.255,304985027.82655,0
1652263200000,2435.44,2451.86,2414.88,2432.58,175560.801,1652266799999,427226515.84157,249817,91161.042,221901056.02545,0
1652266800000,2432.59,2443.76,2395.00,2410.53,145534.612,1652270399999,352201887.60924,220990,72386.867,175237552.59494,0
1652270400000,2410.36,2429.95,2120.00,2172.83,688454.621,1652273999999,1562245356.05504,739418,326327.673,740852551.59196,0
1652274000000,2172.83,2396.16,2150.00,2341.16,720043.798,1652277599999,1623874515.71425,752650,386257.305,872630960.76055,0
1652277600000,2340.86,2387.28,2292.00,2348.50,386398.452,1652281199999,904897809.60920,450649,183979.393,431145954.11268,0
1652281200000,2348.89,2351.73,2248.83,2264.57,258030.230,1652284799999,593552208.76070,341869,129916.088,298890823.98886,0
1652284800000,2265.06,2283.74,2200.10,2208.24,212261.580,1652288399999,475057342.81344,308845,102489.593,229451661.07939,0
1652288400000,2208.23,2221.96,2142.56,2183.49,301816.981,1652291999999,659791479.81620,377806,149751.134,327510468.89338,0
1652292000000,2183.46,2213.97,2163.58,2176.93,199435.106,1652295599999,436538472.03844,271750,100532.370,220091560.49760,0
1652295600000,2176.91,2192.19,2093.07,2116.53,243945.583,1652299199999,521497272.40170,329370,118856.739,254142664.00357,0
1652299200000,2116.66,2152.40,2022.00,2041.20,310778.082,1652302799999,650632157.21138,354880,142892.249,299483093.88238,0
1652302800000,2041.49,2109.50,2002.00,2096.19,237135.345,1652306399999,488048768.78202,345606,117884.738,242883165.24993,0
1652306400000,2096.20,2117.91,2042.87,2082.16,209911.553,1652309999999,436853078.10891,263195,103745.650,216023963.35199,0
1652310000000,2082.08,2104.41,2046.78,2083.98,148098.687,1652313599999,307437880.88612,228138,75962.724,157685381.56936,0
1652313600000,2083.98,2193.70,2074.81,2150.53,246175.013,1652317199999,525730698.46723,317412,129328.530,276530150.20321,0
1652317200000,2150.53,2165.06,2091.33,2103.20,151507.339,1652320799999,322638447.18535,221471,72373.902,154166390.81094,0
1652320800000,2103.19,2124.18,2042.03,2047.22,185113.342,1652324399999,384831233.70462,286391,90216.448,187564417.58014,0
1652324400000,2047.20,2064.76,1968.37,1968.91,246071.018,1652327999999,495700767.77996,332115,111520.725,224819837.00628,0
1652328000000,1968.49,1983.88,1830.51,1899.65,563918.912,1652331599999,1080530437.14281,615377,269368.205,516154460.84179,0
1652331600000,1899.65,1908.28,1785.90,1832.98,492826.352,1652335199999,909420901.55306,582081,241852.109,446546371.34440,0
1652335200000,1832.80,1928.44,1812.78,1843.50,358753.042,1652338799999,667869583.26339,467587,179838.085,335032089.24219,0
1652338800000,1843.31,1963.04,1775.43,1913.60,462903.784,1652342399999,866376246.25011,609428,230892.976,432697371.64346,0
1652342400000,1913.60,1938.00,1867.07,1911.94,239533.499,1652345999999,455530043.45915,383738,119508.189,227377092.51637,0
1652346000000,1911.94,1950.00,1893.00,1913.06,188755.954,1652349599999,362925038.95979,291383,94590.711,181928283.29431,0
1652349600000,1913.07,1991.99,1893.60,1976.71,212959.947,1652353199999,414270200.81226,310159,114261.886,222446913.56932,0
1652353200000,1976.99,2016.63,1930.24,1949.30,249033.367,1652356799999,491441041.43894,323612,122428.721,241755693.49614,0
1652356800000,1949.30,1985.44,1915.78,1957.99,175935.039,1652360399999,342832346.17074,274627,91430.747,178241590.95633,0
1652360400000,1958.00,1975.00,1881.44,1907.55,256542.089,1652363999999,494254981.82053,359864,129313.541,249283510.34220,0
1652364000000,1907.43,2025.27,1890.00,2025.20,260944.974,1652367599999,510659823.68183,347917,137477.225,269230672.23290,0
1652367600000,2024.99,2050.00,1966.00,1966.85,240551.627,1652371199999,483328746.01683,318505,117547.046,236326691.65112,0
1652371200000,1966.86,2036.59,1961.16,2024.63,216184.724,1652374799999,433324204.46895,290194,112346.002,225185190.11262,0
1652374800000,2024.63,2031.21,1925.00,1932.58,180189.287,1652378399999,355822119.98839,240332,85132.293,168117258.84381,0
1652378400000,1932.74,1951.09,1897.58,1909.02,154032.909,1652381999999,296522088.25744,192704,76584.598,147459811.31223,0
1652382000000,1908.68,1968.00,1904.23,1944.26,143195.166,1652385599999,277260085.00900,191452,73389.381,142103678.02755,0
1652385600000,1944.22,1958.14,1925.07,1928.79,77919.575,1652389199999,151166278.93423,125436,38037.114,73792826.73362,0
1652389200000,1928.79,1930.92,1865.81,1912.64,107092.829,1652392799999,203532619.15989,157587,49456.383,94043108.26548,0
1652392800000,1912.64,1931.51,1895.69,1922.85,101418.857,1652396399999,194272119.46761,150586,51510.945,98704941.66616,0
1652396400000,1923.14,1983.23,1923.14,1959.78,128214.336,1652399999999,251012634.58004,171953,64069.694,125425299.11320,0
1652400000000,1959.79,2030.81,1939.33,2012.56,155458.557,1652403599999,308060328.52565,191218,82266.111,163180079.44167,0
1652403600000,2012.57,2045.21,1998.00,2017.67,139963.925,1652407199999,282781038.69322,174104,71702.576,144911941.41383,0
1652407200000,2017.66,2076.79,2009.21,2063.63,152406.713,1652410799999,312322456.68847,212622,80323.202,164649354.95702,0
1652410800000,2063.77,2110.59,2054.85,2094.43,182451.007,1652414399999,381094469.32481,223334,92753.646,193720395.28397,0
1652414400000,2094.43,2097.43,2068.27,2087.29,85990.354,1652417999999,179094530.17597,131067,40936.904,85289520.68724,0
1652418000000,2087.29,2144.66,2079.77,2105.90,148908.578,1652421599999,315237321.52716,205510,80088.048,169604637.63236,0
1652421600000,2105.90,2123.25,2088.00,2093.42,84916.164,1652425199999,178727140.20299,134461,41724.558,87854660.03662,0
1652425200000,2093.41,2096.10,2047.03,2047.57,114123.472,1652428799999,236766884.25515,156373,53615.110,111290989.79369,0
1652428800000,2047.58,2078.00,2047.57,2067.51,98132.318,1652432399999,202474392.54728,123860,51625.514,106539265.59249,0
1652432400000,2067.51,2097.96,2065.55,2075.72,103475.915,1652435999999,215250041.33424,141786,51998.373,108184777.96903,0
1652436000000,2075.78,2105.00,2055.51,2095.76,98857.595,1652439599999,205270282.15780,139891,51178.539,106355327.70940,0
1652439600000,2095.75,2125.00,2076.00,2114.14,121655.221,1652443199999,255024020.98780,163469,65862.633,138108426.98074,0
1652443200000,2114.36,2135.56,2096.51,2119.01,119771.219,1652446799999,253241662.13508,169994,62377.427,131934176.45090,0
1652446800000,2119.15,2134.61,2078.41,2123.87,200239.027,1652450399999,421828212.46761,265143,100566.771,211897879.12660,0
1652450400000,2123.88,2149.99,2110.41,2126.06,158120.521,1652453999999,337032220.25857,222410,78983.319,168397757.32223,0
1652454000000,2125.91,2128.86,2077.42,2092.07,140787.689,1652457599999,296148271.08406,190825,65529.777,137853843.38846,0
1652457600000,2092.07,2111.00,2053.16,2066.46,148489.112,1652461199999,308371002.38862,216642,76104.836,158110664.34625,0
1652461200000,2066.47,2094.66,2050.02,2051.01,102386.547,1652464799999,212077856.20803,168348,49518.776,102613877.24065,0
1652464800000,2050.80,2080.66,2028.06,2075.64,140854.215,1652468399999,289344487.01716,206291,73293.210,150691537.46329,0
1652468400000,2075.58,2077.86,2053.50,2064.07,53369.833,1652471999999,110308733.00448,111437,24376.341,50390393.88022,0
1652472000000,2064.07,2073.46,2043.23,2045.32,48799.339,1652475599999,100460878.41293,96919,23973.878,49355347.88239,0
1652475600000,2045.33,2079.50,2039.27,2076.02,32572.948,1652479199999,67044762.39240,72743,17521.315,36067773.93831,0
1652479200000,2076.02,2084.20,2054.55,2058.17,50240.165,1652482799999,104045304.52057,82513,23227.386,48101290.94743,0
1652482800000,2058.17,2061.49,1998.31,2008.49,117385.442,1652486399999,237754166.52810,165267,57183.486,115793229.17924,0
1652486400000,2008.48,2043.75,1999.83,2037.31,85834.643,1652489999999,174040536.30641,131873,46553.527,94397148.43433,0
1652490000000,2037.28,2068.60,2024.40,2058.55,75993.898,1652493599999,155945659.12364,115524,41706.556,85595711.20482,0
1652493600000,2058.56,2063.99,2042.19,2045.76,52417.154,1652497199999,107687511.58943,87331,25975.563,53380136.38886,0
1652497200000,2045.77,2060.45,2039.21,2053.63,51567.561,1652500799999,105634480.17830,83432,27226.838,55790884.25914,0
1652500800000,2053.62,2054.25,2015.04,2022.47,55818.368,1652504399999,113516378.52084,96634,26072.531,53000261.60645,0
1652504400000,2022.47,2045.00,2013.71,2035.18,47727.063,1652507999999,96882710.21589,91928,25464.896,51693257.07170,0
1652508000000,2035.12,2048.00,2025.95,2041.46,38400.546,1652511599999,78295523.33050,75561,21005.103,42835021.09765,0
1652511600000,2041.46,2047.39,2028.00,2031.61,32622.999,1652515199999,66486893.45484,67790,16525.120,33685247.75397,0
1652515200000,2031.62,2051.54,2026.47,2041.41,55131.987,1652518799999,112418236.07734,88241,30097.461,61377948.40187,0
1652518800000,2041.42,2054.00,2019.03,2028.00,65824.501,1652522399999,133935152.94897,109124,32856.307,66882310.94610,0
1652522400000,2027.99,2032.55,2010.00,2012.91,52877.133,1652525999999,106854540.65292,99065,24861.704,50258338.28989,0
1652526000000,2012.99,2017.56,1970.20,1984.35,165907.730,1652529599999,329600621.95476,204800,81192.587,161283408.75931,0
1652529600000,1984.34,1999.99,1972.96,1984.14,66254.923,1652533199999,131586194.70137,107348,34118.905,67773049.64807,0
1652533200000,1984.14,1991.00,1955.59,1961.98,96748.426,1652536799999,190496428.68464,146314,45803.702,90192018.31792,0
1652536800000,1962.00,1972.81,1950.07,1972.51,77851.902,1652540399999,152651348.20890,123403,40587.323,79612280.26267,0
1652540400000,1972.51,1987.63,1960.00,1962.65,63726.581,1652543999999,125738105.58226,103763,30905.240,61013345.11194,0
1652544000000,1962.65,2028.33,1952.86,2007.42,150995.854,1652547599999,300889656.53582,186445,86669.459,172739843.37207,0
1652547600000,2007.49,2017.97,1998.44,2016.85,78382.067,1652551199999,157467079.73951,118885,40481.642,81353028.58578,0
1652551200000,2016.98,2034.25,2010.84,2013.00,76795.928,1652554799999,155319027.94964,116629,38125.516,77131095.06377,0
1652554800000,2013.00,2017.58,1985.96,1995.17,58040.574,1652558399999,116122899.89048,88042,23948.686,47928534.97062,0
1652558400000,1995.17,2019.27,1991.80,1997.68,59835.979,1652561999999,119978646.97998,85244,30179.385,60528871.22264,0
1652562000000,1997.69,2045.92,1992.49,2027.00,56411.718,1652565599999,113969696.27793,87411,31732.271,64060347.13808,0
1652565600000,2027.01,2063.30,2021.03,2055.19,83438.333,1652569199999,170104989.55352,114475,45626.083,93066553.12080,0
1652569200000,2055.20,2066.14,2041.49,2055.00,63697.110,1652572799999,130869571.46081,104126,29714.649,61070484.47216,0
1652572800000,2054.99,2079.00,2046.03,2051.99,72825.332,1652576399999,150056695.50900,110425,35138.032,72442434.34086,0
1652576400000,2051.98,2055.76,2031.59,2039.48,45147.430,1652579999999,92135177.37378,73844,21132.480,43131814.28609,0
1652580000000,2039.47,2049.00,2021.24,2031.72,55239.084,1652583599999,112221145.81301,85499,26270.436,53384391.66299,0
1652583600000,2031.67,2033.98,2000.00,2013.15,65706.247,1652587199999,132257237.04597,91621,30171.551,60736665.36919,0
1652587200000,2013.14,2020.99,2001.21,2014.16,39246.798,1652590799999,79029494.51183,69899,19160.090,38593089.26090,0
1652590800000,2014.16,2036.39,2005.02,2031.99,50381.337,1652594399999,101886071.83599,82253,27226.815,55066061.36268,0
1652594400000,2032.00,2038.54,2022.00,2035.30,44996.062,1652597999999,91374552.18824,74318,21530.613,43728972.82201,0
1652598000000,2035.31,2049.00,2031.99,2036.14,59784.440,1652601599999,122040541.31559,91267,32510.322,66379714.82142,0
1652601600000,2036.14,2039.43,2017.01,2021.59,48741.553,1652605199999,98869118.16969,83498,21744.986,44116952.94986,0
1652605200000,2021.61,2038.31,2018.45,2034.93,37861.383,1652608799999,76821468.65262,70105,21205.140,43032907.90615,0
1652608800000,2034.92,2056.13,2025.01,2053.94,57290.325,1652612399999,116909136.16517,88341,31583.342,64483550.64071,0
1652612400000,2053.94,2089.00,2046.13,2079.29,107368.918,1652615999999,222128234.57014,146565,59742.650,123627549.23552,0
1652616000000,2079.29,2098.66,2074.44,2083.22,112403.199,1652619599999,234460430.33302,153362,57138.829,119211731.96372,0
1652619600000,2083.21,2084.93,2065.03,2069.12,64526.095,1652623199999,133755781.95261,105855,29757.202,61700221.31412,0
1652623200000,2069.12,2072.86,2054.32,2067.08,73321.090,1652626799999,151270685.56343,101034,38136.993,78691087.55754,0
1652626800000,2067.07,2083.80,2047.02,2061.54,87687.991,1652630399999,180861826.40756,121451,41654.257,85970290.65996,0
1652630400000,2061.54,2089.99,2056.22,2082.31,76789.334,1652633999999,159249051.10775,110977,45431.789,94229681.10175,0
1652634000000,2082.30,2091.99,2065.15,2066.43,60702.037,1652637599999,126200789.60299,87498,27241.912,56663161.45333,0
1652637600000,2066.43,2096.55,2064.46,2087.78,56617.987,1652641199999,117908240.42169,85576,31125.834,64808932.02928,0
1652641200000,2087.78,2106.66,2078.95,2103.38,47709.352,1652644799999,99756716.63737,79679,28429.008,59488394.95225,0
1652644800000,2103.38,2144.72,2095.12,2131.60,135506.803,1652648399999,287508189.86875,161304,71206.840,151125961.43396,0
1652648400000,2131.38,2138.76,2118.10,2134.80,49573.678,1652651999999,105454325.49919,78920,23631.419,50277340.93540,0
1652652000000,2134.79,2174.32,2128.75,2129.08,113773.763,1652655599999,244169840.60855,150128,56716.206,121829498.51043,0
1652655600000,2129.08,2153.69,2126.35,2144.07,58032.046,1652659199999,124079809.82575,80982,28807.164,61608079.60796,0
1652659200000,2144.06,2144.07,2115.96,2121.15,66821.421,1652662799999,142075319.90616,99632,30330.955,64489255.64181,0
1652662800000,2121.16,2127.38,2086.77,2092.86,100191.958,1652666399999,210593798.74562,121409,47413.454,99657647.75479,0
1652666400000,2092.86,2093.81,2074.50,2085.76,81237.983,1652669999999,169215544.65408,118311,42609.998,88770267.47436,0
1652670000000,2085.76,2088.00,2066.00,2075.63,66510.684,1652673599999,137971837.66081,96078,31715.616,65795412.80558,0
1652673600000,2075.63,2081.20,2061.35,2071.25,67256.032,1652677199999,139436744.01658,104959,34673.031,71908704.49235,0
1652677200000,2071.25,2082.82,2063.36,2066.99,45691.878,1652680799999,94720911.86783,73863,20364.556,42237554.12969,0
1652680800000,2067.00,2067.21,2002.00,2007.75,202714.357,1652684399999,410794434.11736,258187,91556.730,185399717.87996,0
1652684400000,2007.91,2026.63,1989.50,2010.84,153078.921,1652687999999,307269403.92865,185023,78285.152,157225563.68857,0
1652688000000,2010.83,2028.90,2008.00,2027.03,73638.107,1652691599999,148879362.01108,108692,41038.762,82984733.51107,0
1652691600000,2027.03,2027.03,1997.26,2006.51,102914.917,1652695199999,206981481.60573,129634,44270.337,89049992.18046,0
1652695200000,2006.51,2051.22,1976.00,2048.70,173999.881,1652698799999,352016815.69170,202666,93240.719,188782751.11230,0
1652698800000,2048.71,2050.00,2029.87,2030.24,89759.352,1652702399999,183005177.46798,121333,40670.916,82929524.40718,0
1652702400000,2030.24,2063.19,2003.09,2028.65,212785.377,1652705999999,431954069.68362,242562,104292.649,211865576.59950,0
1652706000000,2028.63,2047.06,1990.69,1993.34,256985.380,1652709599999,517596433.43435,274992,126705.952,255257203.21209,0
1652709600000,1993.34,2027.49,1983.32,1997.72,144473.230,1652713199999,290136598.75502,188155,74692.214,150043186.99581,0
1652713200000,1997.86,2021.11,1990.85,2013.82,128277.922,1652716799999,257534372.11988,163932,67838.095,136206076.43114,0
1652716800000,2013.83,2020.51,1977.40,1991.21,152912.379,1652720399999,305358277.04475,179221,74093.285,147963793.77836,0
1652720400000,1991.24,2023.06,1988.36,2021.07,99730.387,1652723999999,200481788.45751,130360,51568.132,103670723.88663,0
1652724000000,2021.08,2041.00,2017.46,2034.70,83161.058,1652727599999,168975198.87515,111669,46123.671,93731336.55828,0
1652727600000,2034.71,2045.00,2003.75,2006.04,84304.446,1652731199999,170793302.66348,100733,40207.999,81524048.16602,0
1652731200000,2006.04,2034.49,2004.01,2034.08,60842.820,1652734799999,122794237.66559,85260,33129.410,66866155.32483,0
1652734800000,2034.08,2053.05,2030.57,2047.23,58892.552,1652738399999,120248662.91420,90815,31791.552,64926293.87600,0
1652738400000,2047.24,2055.00,2026.66,2032.42,79966.352,1652741999999,163205022.93545,102047,36035.136,73590870.45689,0
1652742000000,2032.41,2035.55,2017.04,2022.89,56557.275,1652745599999,114610044.56116,79610,28105.336,56967367.37099,0
1652745600000,2022.79,2051.72,2018.16,2046.37,62757.537,1652749199999,127867008.90467,99906,35711.525,72749016.61122,0
1652749200000,2046.37,2049.81,2023.20,2036.72,60213.263,1652752799999,122478799.25261,88198,29634.462,60265707.02764,0
1652752800000,2036.72,2047.67,2030.43,2044.73,44774.697,1652756399999,91309589.84058,70485,23774.192,48488579.37586,0
1652756400000,2044.73,2079.00,2041.31,2071.78,121000.623,1652759999999,249684289.17834,124492,66019.225,136273031.68690,0
1652760000000,2071.78,2083.00,2063.64,2075.01,63097.616,1652763599999,130776594.64802,90476,32455.566,67275631.51747,0
1652763600000,2075.00,2081.80,2065.71,2079.81,37577.728,1652767199999,77908615.67737,65612,19639.733,40731607.33252,0
1652767200000,2079.81,2094.43,2070.50,2087.88,52669.698,1652770799999,109599925.27972,82993,29413.599,61229257.06798,0
1652770800000,2087.88,2090.90,2067.59,2069.72,57262.585,1652774399999,118905655.75638,88897,26364.840,54740709.26174,0
1652774400000,2069.71,2098.37,2067.75,2083.21,70230.942,1652777999999,146493106.52310,106475,37714.591,78666740.54829,0
1652778000000,2083.21,2097.94,2082.35,2089.55,53701.141,1652781599999,112216894.37292,80222,25783.112,53877413.60095,0
1652781600000,2089.54,2091.28,2078.99,2081.50,52196.591,1652785199999,108783476.69707,71574,22821.841,47575859.38296,0
1652785200000,2081.50,2090.00,2076.02,2079.99,55666.366,1652788799999,115921145.56782,82368,28032.208,58382325.36191,0
1652788800000,2079.98,2105.00,2075.82,2097.91,87515.682,1652792399999,183254285.79835,123319,48121.052,100766873.17812,0
1652792400000,2097.91,2124.10,2076.55,2099.02,141225.030,1652795999999,297006933.21839,162637,76098.323,160124633.70300,0
1652796000000,2099.02,2100.00,2050.00,2054.84,172766.682,1652799599999,357916138.98078,194768,81614.378,169100938.39475,0
1652799600000,2054.84,2068.00,2042.78,2059.79,117474.589,1652803199999,241543682.48877,142604,63274.091,130130050.31567,0
1652803200000,2059.78,2062.28,2034.30,2058.40,95722.537,1652806799999,196302390.74429,127952,46491.405,95378880.66484,0
1652806800000,2058.41,2068.90,2053.00,2056.65,61327.170,1652810399999,126462650.25500,81953,30519.091,62948115.54428,0
1652810400000,2056.66,2068.44,2006.71,2028.34,202695.454,1652813999999,411342400.80149,214585,101964.647,206861524.17100,0
1652814000000,2028.33,2064.06,2023.56,2045.66,113166.123,1652817599999,231643993.96008,139450,57013.565,116709718.45271,0
1652817600000,2045.73,2063.45,2040.02,2053.10,40420.332,1652821199999,82983719.63011,64001,20272.890,41615612.97119,0
1652821200000,2053.10,2091.10,2048.65,2085.60,53787.923,1652824799999,111473063.09362,77066,33317.222,69062514.55000,0
1652824800000,2085.61,2095.90,2070.09,2080.47,65465.757,1652828399999,136391595.52532,85465,29548.026,61558042.63816,0
1652828400000,2080.47,2102.43,2080.46,2090.00,77964.637,1652831999999,163229881.91591,95385,43865.698,91827974.71818,0
1652832000000,2090.00,2110.89,2088.10,2091.13,72176.861,1652835599999,151486073.69023,99802,35836.009,75232796.17153,0
1652835600000,2091.13,2092.94,2063.39,2066.28,78872.266,1652839199999,163848788.60044,92000,34136.724,70887990.15970,0
1652839200000,2066.29,2072.29,2058.63,2070.90,65741.115,1652842799999,135827707.89686,72370,36619.300,75661729.33403,0
1652842800000,2070.84,2072.23,2031.86,2038.29,112161.273,1652846399999,229601851.23153,130449,49938.159,102191557.78377,0
1652846400000,2038.28,2044.27,2027.86,2032.53,60056.940,1652849999999,122398215.58146,83135,29501.557,60150515.89383,0
1652850000000,2032.53,2047.84,2029.12,2047.08,69708.957,1652853599999,142312215.56927,82783,38088.215,77763432.74364,0
1652853600000,2047.08,2051.68,2018.52,2019.42,75187.049,1652857199999,153072792.91162,95997,30991.490,63134404.67794,0
1652857200000,2019.40,2040.20,2017.02,2037.73,64293.323,1652860799999,130375080.30448,88643,37027.686,75103946.24249,0
1652860800000,2037.72,2041.00,2022.97,2034.54,47185.566,1652864399999,95856790.99860,73630,20695.756,42042074.21281,0
1652864400000,2034.55,2038.00,2020.47,2035.44,48071.941,1652867999999,97576111.88527,78708,24775.845,50306345.06951,0
1652868000000,2035.44,2047.99,2033.75,2039.29,45099.765,1652871599999,92017030.47584,74803,21717.329,44313183.52217,0
1652871600000,2039.29,2041.24,2023.02,2030.15,54454.237,1652875199999,110471636.13910,81033,26489.522,53744660.67869,0
1652875200000,2030.15,2034.49,1990.88,1997.05,135252.360,1652878799999,272292821.18896,144397,55123.210,111070996.56442,0
1652878800000,1997.04,2004.18,1980.02,1985.49,176671.663,1652882399999,352025221.68677,194086,88010.036,175403754.26179,0
1652882400000,1985.50,1999.00,1963.25,1975.38,155208.234,1652885999999,307487282.42032,173602,73119.750,144936695.38163,0
1652886000000,1975.37,1976.39,1942.58,1954.86,176645.007,1652889599999,345625841.89533,190053,82782.655,161993276.39251,0
1652889600000,1954.86,1977.88,1935.02,1976.19,229441.160,1652893199999,449009678.59498,207979,121178.236,237253204.65105,0
1652893200000,1976.19,1977.19,1953.30,1959.06,108830.019,1652896799999,213811908.28573,118156,51599.244,101393479.94280,0
1652896800000,1959.07,1972.90,1950.00,1969.03,79556.810,1652900399999,156014569.26122,101234,41956.646,82286556.71575,0
1652900400000,1969.01,1993.49,1967.92,1980.12,119105.582,1652903999999,235786565.21378,130945,64709.697,128119862.40933,0
1652904000000,1980.11,1980.69,1945.25,1966.10,87790.409,1652907599999,172248662.29660,101626,39821.217,78111673.65637,0
1652907600000,1966.10,1973.55,1953.53,1962.93,41633.812,1652911199999,81757499.73126,60692,20395.597,40060446.62266,0
1652911200000,1962.92,1973.26,1941.14,1946.53,85965.802,1652914799999,168234530.84708,100533,42567.013,83309731.29594,0
1652914800000,1946.53,1958.70,1906.61,1914.20,142713.011,1652918399999,274901263.10322,158066,64003.824,123296934.12788,0
1652918400000,1914.19,1945.00,1906.86,1930.49,104617.796,1652921999999,201778734.88965,137812,55653.240,107349751.77742,0
1652922000000,1930.50,1944.81,1902.57,1908.34,70659.758,1652925599999,136106183.52764,104051,32100.642,61904442.20849,0
1652925600000,1908.13,1954.08,1901.70,1944.79,150559.652,1652929199999,289957459.11331,160834,81963.871,157878173.49900,0
1652929200000,1944.73,1970.00,1941.81,1952.62,101504.870,1652932799999,198423746.26165,125307,54602.003,106772272.99664,0
1652932800000,1952.61,1966.79,1946.07,1947.22,54079.100,1652936399999,105814872.15624,79483,26381.385,51635755.62248,0
1652936400000,1947.23,1956.22,1942.40,1946.18,45131.286,1652939999999,87958970.24632,73871,23517.097,45836909.95731,0
1652940000000,1946.18,1974.71,1945.93,1965.01,74248.169,1652943599999,145561076.23865,101290,41649.032,81668275.92466,0
1652943600000,1965.02,1967.70,1940.47,1951.11,82184.326,1652947199999,160531947.81078,104752,38234.612,74692664.06512,0
1652947200000,1951.10,1957.30,1931.17,1932.18,82103.316,1652950799999,159675900.59390,111374,38379.357,74687282.03102,0
1652950800000,1932.18,1938.63,1912.39,1928.72,133746.297,1652954399999,257507070.59747,149240,64538.753,124288463.40859,0
1652954400000,1928.72,1944.82,1919.35,1939.57,98239.501,1652957999999,189929528.13953,121045,54618.944,105628068.31192,0
1652958000000,1939.57,1967.79,1930.01,1963.88,118842.726,1652961599999,231743109.54543,136593,63920.026,124686860.42742,0
1652961600000,1963.89,1966.71,1949.28,1952.09,99839.210,1652965199999,195341269.28560,121742,47087.833,92148474.09013,0
1652965200000,1952.08,1989.94,1942.50,1960.44,284621.132,1652968799999,559848729.99040,264340,142641.299,280689122.01207,0
1652968800000,1960.44,1987.75,1959.07,1978.85,188413.310,1652972399999,372086770.33072,199271,94435.906,186528840.74615,0
1652972400000,1978.94,2039.30,1973.26,2022.51,284817.232,1652975999999,572940820.74997,262147,155172.986,312120428.03982,0
1652976000000,2022.52,2028.35,2007.00,2011.95,132627.807,1652979599999,267708781.37348,148396,60765.855,122671212.46315,0
1652979600000,2011.95,2019.58,1993.70,2015.02,118295.048,1652983199999,237391967.07363,133746,60976.432,122414878.87649,0
1652983200000,2015.03,2020.76,2005.49,2013.97,78262.293,1652986799999,157562748.17328,106194,40163.287,80869826.21812,0
1652986800000,2013.97,2018.92,1990.41,1992.71,79919.514,1652990399999,159848648.09616,105603,38644.958,77292930.68492,0
1652990400000,1992.71,2015.54,1991.09,2015.54,44464.474,1652993999999,89090531.27950,59706,27466.294,55029742.82072,0
1652994000000,2015.54,2027.84,2011.23,2013.27,46997.434,1652997599999,94819313.91734,71967,22788.947,45991738.47246,0
1652997600000,2013.26,2013.30,1999.27,2006.10,38779.258,1653001199999,77764646.72744,57464,19338.536,38779536.39866,0
1653001200000,2006.10,2026.93,2006.09,2019.46,69818.407,1653004799999,140831992.43585,87652,36056.047,72721348.07472,0
1653004800000,2019.45,2021.11,2006.05,2015.73,58099.782,1653008399999,117030784.57677,73791,31232.828,62913085.04714,0
1653008400000,2015.73,2053.00,2003.68,2034.71,166128.689,1653011999999,337817038.96343,162293,90622.174,184281532.54002,0
1653012000000,2034.70,2037.48,2015.42,2028.95,81951.357,1653015599999,165970601.24057,97218,38485.206,77949004.22702,0
1653015600000,2028.95,2031.41,2020.00,2022.90,36056.576,1653019199999,72964141.07492,57865,16816.098,34029498.63535,0
1653019200000,2022.89,2035.00,2012.18,2019.67,73543.974,1653022799999,148877920.55117,84550,36731.808,74381234.73031,0
1653022800000,2019.68,2027.54,2014.30,2026.94,36286.815,1653026399999,73307004.24947,60069,19722.165,39848230.82034,0
1653026400000,2026.94,2027.98,2001.23,2014.24,91365.435,1653029999999,183699840.82760,104590,43282.308,87002362.84051,0
1653030000000,2014.24,2032.00,2009.14,2024.77,88317.619,1653033599999,178685381.05919,100437,47580.343,96279119.35083,0
1653033600000,2024.77,2036.53,2021.20,2027.50,65420.284,1653037199999,132764306.75735,75422,33020.339,67019650.14296,0
1653037200000,2027.51,2043.74,2021.78,2038.04,73157.244,1653040799999,148794639.34877,84492,40007.814,81385005.07431,0
1653040800000,2038.04,2047.80,2034.00,2046.88,59822.432,1653044399999,122078905.53534,81480,30027.094,61286677.79905,0
1653044400000,2046.88,2064.74,2036.76,2053.47,117239.936,1653047999999,240386173.26767,125802,60772.698,124624729.34354,0
1653048000000,2053.47,2057.70,2022.16,2036.03,102221.531,1653051599999,208502774.77665,110420,47053.622,96000537.86164,0
1653051600000,2036.03,2052.80,2027.00,2043.64,133338.146,1653055199999,271999842.91115,149121,70811.845,144476703.23183,0
1653055200000,2043.51,2044.25,1980.00,1986.03,248630.343,1653058799999,499350343.86836,242897,111110.134,223151475.78838,0
1653058800000,1986.04,1986.08,1950.69,1959.79,266643.776,1653062399999,523772056.97551,253216,132320.172,259927219.88128,0
1653062400000,1959.79,1962.39,1923.00,1933.38,285500.190,1653065999999,552786501.81353,245041,132013.396,255713035.78819,0
1653066000000,1933.39,1943.00,1924.05,1937.43,150903.260,1653069599999,291828668.76222,153200,82588.211,159735937.86062,0
1653069600000,1937.44,1946.13,1922.00,1939.30,107000.689,1653073199999,206731345.94156,120495,51373.370,99307471.02052,0
1653073200000,1939.30,1971.59,1935.00,1967.05,129654.481,1653076799999,253405221.35122,135644,69081.286,135037516.37706,0
1653076800000,1967.04,1974.76,1956.61,1959.21,76700.597,1653080399999,150733587.44604,86508,34213.817,67254748.56957,0
1653080400000,1959.14,1972.08,1958.17,1958.89,34608.900,1653083999999,67996483.25101,49955,17872.556,35117707.92032,0
1653084000000,1958.89,1970.63,1952.00,1952.59,50074.338,1653087599999,98240028.32247,60354,23121.651,45376847.49400,0
1653087600000,1952.60,1979.00,1952.59,1958.69,73486.662,1653091199999,144476360.57439,83171,40827.259,80281261.93980,0
1653091200000,1958.69,1972.86,1955.70,1962.44,56352.152,1653094799999,110639115.68869,72993,29648.143,58214561.82013,0
1653094800000,1962.44,1964.99,1935.52,1950.79,72171.307,1653098399999,140609355.59224,90452,31997.892,62339756.87722,0
1653098400000,1950.79,1961.70,1942.85,1958.14,40539.714,1653101999999,79212585.93760,63619,22528.964,44022252.33648,0
1653102000000,1958.14,1969.09,1948.65,1966.72,38527.291,1653105599999,75445999.34112,57936,20704.207,40551087.23194,0
1653105600000,1966.72,1968.72,1960.47,1964.11,28210.155,1653109199999,55410931.89345,47215,12972.804,25480864.28053,0
1653109200000,1964.12,1968.60,1960.00,1965.93,37456.465,1653112799999,73572442.13344,49942,19484.562,38277224.65365,0
1653112800000,1965.92,1973.00,1961.23,1970.98,45497.365,1653116399999,89556416.16977,64413,24904.565,49027528.95098,0
1653116400000,1970.98,1986.03,1964.06,1977.71,74404.018,1653119999999,147071706.80306,90211,40980.904,81018385.50340,0
1653120000000,1977.71,1987.93,1975.10,1977.78,53218.384,1653123599999,105390670.15672,66327,24261.716,48057462.83156,0
1653123600000,1977.78,1978.60,1965.62,1972.53,47574.138,1653127199999,93780024.44048,64698,20336.496,40087636.79793,0
1653127200000,1972.53,1978.50,1964.51,1969.88,39097.030,1653130799999,77074919.42460,56855,19535.368,38517724.86860,0
1653130800000,1969.87,1971.99,1955.13,1969.35,58945.690,1653134399999,115783543.42157,76070,29594.660,58138541.75105,0
1653134400000,1969.35,1974.98,1960.40,1969.30,47653.879,1653137999999,93783370.16111,67361,24299.114,47825823.97540,0
1653138000000,1969.29,1976.01,1963.54,1968.49,40567.023,1653141599999,79952571.91539,56342,22612.605,44573599.32040,0
1653141600000,1968.48,1982.55,1958.00,1976.70,101349.635,1653145199999,199630296.73610,97572,51751.795,101955816.69191,0
1653145200000,1976.70,1985.00,1963.00,1979.27,101248.780,1653148799999,199933468.54989,111649,51305.702,101335614.11463,0
1653148800000,1979.26,1990.75,1975.55,1979.93,69486.467,1653152399999,137702628.91990,93110,36422.128,72196269.62640,0
1653152400000,1979.93,1985.20,1971.45,1974.97,44325.528,1653155999999,87655987.51095,57340,19884.994,39334231.17106,0
1653156000000,1974.98,1984.26,1974.79,1983.57,31011.682,1653159599999,61410198.71036,43685,16420.564,32514742.98452,0
1653159600000,1983.57,1988.79,1976.24,1980.09,32021.372,1653163199999,63476325.39052,44761,15505.969,30739163.98256,0
1653163200000,1980.09,1984.30,1971.46,1975.43,27746.387,1653166799999,54873520.14709,41061,12724.172,25163326.81777,0
1653166800000,1975.43,1977.81,1966.13,1967.27,26282.624,1653170399999,51836872.35297,39673,11221.458,22135179.72857,0
1653170400000,1967.27,1974.22,1964.69,1973.89,25602.284,1653173999999,50434479.05782,37123,13670.802,26934786.87170,0
1653174000000,1973.89,1980.69,1971.32,1973.94,21650.390,1653177599999,42770949.79828,36549,10463.429,20675123.88107,0
1653177600000,1973.94,1979.47,1970.82,1976.77,25156.681,1653181199999,49702301.77943,37019,13204.954,26091655.99717,0
1653181200000,1976.77,1982.92,1976.76,1979.14,21778.681,1653184799999,43127012.57582,33844,10942.794,21669958.55135,0
1653184800000,1979.14,1979.54,1970.67,1974.68,27772.105,1653188399999,54831603.02829,37017,13334.584,26327125.97954,0
1653188400000,1974.67,1980.53,1971.10,1973.21,37439.915,1653191999999,73976174.24414,39567,18544.339,36646041.03434,0
1653192000000,1973.21,1974.61,1965.68,1965.91,28454.556,1653195599999,56049160.79378,39539,12528.010,24677602.76814,0
1653195600000,1965.92,1974.89,1965.25,1971.52,26133.818,1653199199999,51499700.54568,33320,15597.532,30739225.05357,0
1653199200000,1971.46,1975.00,1970.51,1973.87,15314.386,1653202799999,30221026.54154,23567,8156.725,16096533.74966,0
1653202800000,1973.87,1976.89,1969.23,1975.01,25584.504,1653206399999,50486365.45932,31715,13101.824,25858845.95059,0
1653206400000,1975.01,1984.87,1972.35,1982.69,39925.750,1653209999999,79021764.64431,52261,22806.380,45142371.71269,0
1653210000000,1982.70,2035.99,1982.70,2026.59,205378.806,1653213599999,412119815.23734,193126,114872.209,230535935.97532,0
1653213600000,2026.60,2037.56,2024.00,2027.47,107962.823,1653217199999,219206711.20432,124873,52419.964,106446573.91573,0
1653217200000,2027.47,2035.00,2010.13,2017.51,114811.591,1653220799999,232006764.10656,126205,57563.950,116321845.90783,0
1653220800000,2017.51,2032.41,2016.93,2027.25,77107.488,1653224399999,156241032.02309,80141,43274.555,87686162.86345,0
1653224400000,2027.25,2027.67,2017.00,2021.94,43875.754,1653227999999,88721827.77812,54734,22239.889,44977133.89237,0
1653228000000,2021.95,2027.45,2014.78,2017.38,69982.622,1653231599999,141407987.61578,69256,35052.373,70834543.77539,0
1653231600000,2017.39,2019.13,1990.21,2003.45,136124.696,1653235199999,272456364.69990,129115,63486.090,127030519.91698,0
1653235200000,2003.45,2011.34,1991.55,2008.18,64851.272,1653238799999,129832006.00003,78403,33594.903,67266455.87773,0
1653238800000,2008.18,2022.09,2004.01,2006.01,75129.058,1653242399999,151207695.12176,83610,35634.554,71747468.27582,0
1653242400000,2006.00,2015.70,2001.54,2012.93,36443.593,1653245999999,73186769.31631,44396,19555.330,39285436.05603,0
1653246000000,2012.92,2017.00,2005.52,2007.04,23862.840,1653249599999,47997371.75038,34836,11081.588,22292406.49696,0
1653249600000,2007.04,2017.87,2005.77,2007.76,27990.440,1653253199999,56306389.01618,38023,14922.780,30024321.48381,0
1653253200000,2007.76,2019.83,2005.27,2016.25,22208.310,1653256799999,44717661.65113,34388,13091.576,26363586.27740,0
1653256800000,2016.24,2049.99,2016.19,2035.19,114534.772,1653260399999,233280536.80146,128223,63771.711,129875165.90298,0
1653260400000,2035.20,2056.73,2035.20,2042.63,65494.507,1653263999999,134081427.48924,81806,32681.914,66916386.07630,0
1653264000000,2042.63,2058.50,2036.60,2042.14,72983.703,1653267599999,149190833.47325,92731,36475.099,74588911.22496,0
1653267600000,2042.13,2042.13,2027.85,2033.90,42164.298,1653271199999,85759389.93026,56018,18856.305,38354216.12027,0
1653271200000,2033.94,2034.11,2018.83,2027.55,62621.015,1653274799999,126846765.13159,67650,29827.660,60422779.02347,0
1653274800000,2027.55,2034.26,2026.06,2030.43,31477.181,1653278399999,63902123.86760,41186,15879.677,32239650.51042,0
1653278400000,2030.42,2037.30,2025.93,2027.46,42745.087,1653281999999,86852636.45632,49784,21502.960,43693246.66194,0
1653282000000,2027.47,2044.44,2025.63,2042.63,45787.719,1653285599999,93219046.01545,55802,26962.743,54910988.00779,0
1653285600000,2042.63,2060.97,2038.73,2056.70,91504.448,1653289199999,187673934.05107,104043,48469.393,99431321.06208,0
1653289200000,2056.70,2080.43,2048.79,2065.86,119032.512,1653292799999,246026403.74933,130740,61302.732,126728905.06201,0
1653292800000,2065.86,2074.00,2051.00,2054.21,88408.256,1653296399999,182202312.06029,97577,41304.279,85133737.10590,0
1653296400000,2054.21,2071.44,2051.50,2066.20,63376.875,1653299999999,130625564.69741,78428,37208.123,76699448.62031,0
1653300000000,2066.19,2076.68,2063.58,2073.08,61280.818,1653303599999,126855699.53773,80701,27956.577,57888568.89184,0
1653303600000,2073.08,2084.59,2064.62,2067.89,83298.744,1653307199999,172881894.76458,106048,40932.248,84980529.29845,0
1653307200000,2067.90,2088.60,2062.05,2064.76,88211.083,1653310799999,182925185.26995,108050,44619.339,92563193.54273,0
1653310800000,2064.77,2077.89,2042.82,2056.42,213432.718,1653314399999,440397983.87572,197526,102883.090,212352400.69465,0
1653314400000,2056.42,2065.91,2034.85,2057.45,211766.931,1653317999999,434418164.02307,193359,104783.395,215008949.84822,0
1653318000000,2057.45,2075.46,2055.00,2064.34,91290.597,1653321599999,188764031.77232,106458,44631.976,92289766.54291,0
1653321600000,2064.34,2078.60,2051.17,2057.32,88339.981,1653325199999,182568728.75330,105364,43486.553,89887182.57823,0
1653325200000,2057.32,2059.00,2044.32,2049.91,76960.703,1653328799999,157801137.47359,89221,37917.118,77750509.09808,0
1653328800000,2049.90,2058.36,2025.64,2030.99,98049.887,1653332399999,200518005.42372,97098,44897.867,91871629.07765,0
1653332400000,2030.98,2031.45,1976.65,1979.60,259744.042,1653335999999,520061287.06493,246389,122555.540,245365722.43230,0
1653336000000,1979.59,2002.47,1975.63,1998.39,123156.633,1653339599999,245265187.07877,126005,63793.471,127066213.98256,0
1653339600000,1998.39,2003.63,1991.61,1992.86,44546.671,1653343199999,89030336.08759,61555,21312.313,42596296.54140,0
1653343200000,1992.86,1992.86,1956.72,1976.66,146676.154,1653346799999,289718212.01089,153036,68291.799,134892084.39075,0
1653346800000,1976.67,1976.88,1955.01,1972.45,93906.637,1653350399999,184923863.12785,111449,44975.719,88591227.52429,0
1653350400000,1972.45,1986.86,1967.64,1979.95,71787.020,1653353999999,142113042.00234,81336,36705.815,72667980.72785,0
1653354000000,1979.95,1987.39,1973.95,1984.98,42495.592,1653357599999,84164896.32153,54797,23372.342,46297892.05683,0
1653357600000,1984.99,1989.53,1980.50,1983.79,34176.744,1653361199999,67807824.63974,49656,17404.585,34531815.67827,0
1653361200000,1983.79,1989.43,1981.72,1986.83,23953.127,1653364799999,47582086.59755,37176,11584.247,23012177.98512,0
1653364800000,1986.82,1993.72,1981.61,1986.65,44626.365,1653368399999,88704597.13836,54392,23610.317,46942661.47486,0
1653368400000,1986.64,1988.59,1978.78,1981.16,32758.787,1653371999999,64984524.35843,47613,15009.804,29777879.06450,0
1653372000000,1981.17,1986.80,1973.00,1979.68,40386.189,1653375599999,79974268.20322,54365,18261.695,36171771.62764,0
1653375600000,1979.68,1985.95,1974.07,1984.04,33465.774,1653379199999,66314953.43999,51581,16346.563,32393209.48898,0
1653379200000,1984.04,1984.52,1960.26,1962.24,65037.218,1653382799999,128268649.98899,84065,27057.755,53374878.55912,0
1653382800000,1962.24,1974.85,1950.00,1971.71,99074.430,1653386399999,194597347.84085,116714,50245.547,98726542.82719,0
1653386400000,1971.70,1976.33,1966.55,1975.51,47983.717,1653389999999,94608515.81481,72322,25817.639,50906727.50533,0
1653390000000,1975.51,1985.42,1960.63,1965.16,81102.653,1653393599999,159925480.28605,92161,39840.315,78569482.93972,0
1653393600000,1965.16,1969.21,1952.00,1965.37,69750.819,1653397199999,136866249.67497,94865,34259.122,67238964.35459,0
1653397200000,1965.38,1968.00,1925.83,1930.96,198294.804,1653400799999,386358195.82795,192216,86896.362,169394319.32309,0
1653400800000,1930.94,1941.90,1911.38,1935.99,268954.255,1653404399999,518036131.17044,262594,139337.860,268422023.01277,0
1653404400000,1935.99,1974.99,1929.00,1961.54,211152.845,1653407999999,412285980.11230,195554,110436.718,215579558.48635,0
1653408000000,1961.55,1976.81,1949.63,1957.96,159009.178,1653411599999,312065271.35441,148684,77571.080,152249054.21648,0
1653411600000,1957.97,1961.45,1933.67,1957.32,105585.595,1653415199999,205597061.62719,114280,53168.031,103562186.62091,0
1653415200000,1957.32,1972.91,1939.36,1943.77,121533.100,1653418799999,237842149.05717,119712,59285.710,116061471.99422,0
1653418800000,1943.78,1969.29,1942.01,1961.76,94051.432,1653422399999,184040629.74990,101332,49953.063,97736305.10498,0
1653422400000,1961.77,1972.58,1950.54,1969.29,61277.660,1653425999999,120230032.64091,67476,32396.202,63583651.26440,0
1653426000000,1969.28,1986.69,1968.11,1982.54,52407.137,1653429599999,103503320.41284,65797,28576.582,56454655.13875,0
1653429600000,1982.55,1987.19,1977.54,1981.99,55682.003,1653433199999,110374976.48475,64419,26573.917,52681106.38202,0
1653433200000,1981.99,1991.43,1975.00,1978.56,62747.394,1653436799999,124412875.14267,68636,31182.747,61839531.76532,0
1653436800000,1978.56,1987.96,1972.00,1974.17,48035.801,1653440399999,95008729.61679,57808,27907.855,55206363.55069,0
1653440400000,1974.18,1986.88,1969.01,1985.51,49477.384,1653443999999,97809721.16886,56746,26934.214,53256695.99736,0
1653444000000,1985.54,2019.56,1978.92,2014.28,145805.048,1653447599999,291864086.08796,158297,80021.960,160183563.61039,0
1653447600000,2014.29,2022.74,2008.15,2013.46,80626.103,1653451199999,162411162.34646,91166,40359.623,81308696.24089,0
1653451200000,2013.47,2014.82,2002.22,2005.88,51175.964,1653454799999,102736643.75767,71351,25016.867,50231173.54953,0
1653454800000,2005.87,2011.40,1985.03,1987.11,78891.179,1653458399999,157553250.58047,98711,35580.658,71059459.70230,0
1653458400000,1987.12,1989.70,1972.05,1984.53,102801.744,1653461999999,203668660.71780,112726,52113.105,103253966.40543,0
1653462000000,1984.46,1986.75,1973.85,1976.58,44060.849,1653465599999,87217249.02392,62216,20494.042,40571361.67443,0
1653465600000,1976.59,1981.87,1960.44,1976.11,92076.200,1653469199999,181631319.09977,105317,45756.278,90288995.47500,0
1653469200000,1976.10,1980.67,1963.95,1975.05,62210.308,1653472799999,122645169.77424,82714,30779.114,60690055.43662,0
1653472800000,1975.04,1977.95,1961.00,1962.49,55512.968,1653476399999,109265703.90524,74110,26719.558,52601266.22459,0
1653476400000,1962.50,1966.15,1940.36,1943.22,126589.535,1653479999999,246917497.23738,136976,62094.455,121105328.18902,0
1653480000000,1943.21,1958.63,1933.00,1956.52,134896.708,1653483599999,262579820.86270,136705,68064.518,132528418.90049,0
1653483600000,1956.52,1985.00,1949.17,1971.66,190120.677,1653487199999,374175920.70380,174722,96712.578,190323429.76871,0
1653487200000,1971.66,1983.80,1961.20,1969.46,143649.143,1653490799999,283543716.24870,139395,71024.634,140222546.11711,0
1653490800000,1969.45,1973.99,1953.65,1963.27,80352.644,1653494399999,157828452.54912,98297,38942.531,76508765.67165,0
1653494400000,1963.27,1966.26,1942.91,1953.07,105085.061,1653497999999,205242020.95624,109218,46779.820,91376144.83386,0
1653498000000,1953.06,1965.68,1951.61,1961.62,54731.336,1653501599999,107196496.36427,67915,29457.438,57685249.57177,0
1653501600000,1961.60,1982.00,1946.12,1974.53,222348.241,1653505199999,437714876.13605,199869,112761.575,222030965.07707,0
1653505200000,1974.52,1979.62,1948.42,1950.98,80696.347,1653508799999,158378021.82990,84466,34492.821,67705180.86997,0
1653508800000,1951.00,1962.43,1948.10,1960.19,54478.042,1653512399999,106488144.34533,60470,30446.555,59522210.77250,0
1653512400000,1960.18,1969.41,1952.57,1967.14,39764.410,1653515999999,77998424.39629,45490,21819.537,42815069.96080,0
1653516000000,1967.13,1971.76,1959.90,1964.43,29863.442,1653519599999,58659935.58588,37698,13591.198,26698908.39116,0
1653519600000,1964.44,1964.95,1939.29,1942.00,78520.359,1653523199999,153026257.60741,72107,33469.786,65231540.96584,0
1653523200000,1942.01,1965.28,1939.61,1958.82,85616.482,1653526799999,167346932.62116,78556,48514.670,94802180.87427,0
1653526800000,1958.81,1959.79,1942.52,1943.51,51640.218,1653530399999,100737711.87766,53228,23747.456,46329187.19058,0
1653530400000,1943.51,1957.00,1943.28,1951.41,37410.884,1653533999999,72981187.38704,43044,20006.921,39026358.03028,0
1653534000000,1951.41,1952.58,1932.21,1947.58,97784.816,1653537599999,189865228.76273,87132,44907.858,87202482.93299,0
1653537600000,1947.57,1950.16,1935.02,1937.61,53595.210,1653541199999,104131239.38717,57051,24331.602,47280330.09852,0
1653541200000,1937.61,1945.39,1920.36,1924.52,118821.709,1653544799999,229459681.10942,126610,55807.590,107788694.48935,0
1653544800000,1924.51,1928.38,1906.51,1922.03,177155.152,1653548399999,339796354.77081,157635,85772.362,164557107.51716,0
1653548400000,1922.03,1927.85,1909.30,1925.34,86119.493,1653551999999,165331040.09753,97228,44525.264,85484657.34515,0
1653552000000,1925.34,1926.42,1813.94,1833.02,411258.010,1653555599999,762209610.36259,391260,172650.705,319435175.10897,0
1653555600000,1833.01,1849.18,1819.34,1837.49,182196.235,1653559199999,334199937.35430,163666,91046.186,167016417.43772,0
1653559200000,1837.49,1843.40,1830.00,1830.01,57311.678,1653562799999,105295255.83811,81097,28831.591,52979944.89850,0
1653562800000,1830.01,1833.44,1795.05,1815.69,228199.756,1653566399999,413630535.36372,220370,108480.234,196676956.09996,0
1653566400000,1815.68,1830.98,1794.10,1810.79,211053.051,1653569999999,382493534.48996,204931,103309.395,187305420.57638,0
1653570000000,1810.80,1821.00,1725.00,1809.11,705089.037,1653573599999,1254665514.57544,553798,345159.161,614831971.71246,0
1653573600000,1809.09,1857.90,1808.53,1852.33,408223.526,1653577199999,750269937.78756,340491,209564.232,385128830.56238,0
1653577200000,1852.34,1876.50,1846.55,1860.90,256271.781,1653580799999,476320842.81031,213176,130718.124,243042690.20329,0
1653580800000,1860.90,1908.00,1859.08,1882.27,347063.778,1653584399999,654209437.93094,264114,182697.283,344376316.86949,0
1653584400000,1882.26,1887.30,1868.00,1875.52,118552.059,1653587999999,222241994.67805,104757,59639.624,111811287.38603,0
1653588000000,1875.53,1876.52,1856.00,1861.45,111239.738,1653591599999,207406263.27573,101653,50078.175,93387850.31550,0
1653591600000,1861.44,1862.89,1825.16,1826.00,166596.591,1653595199999,306591932.84525,150483,77229.384,142098345.40960,0
1653595200000,1826.00,1836.09,1811.22,1826.77,141691.281,1653598799999,258325110.41748,145738,74672.907,136167910.84214,0
1653598800000,1826.78,1847.69,1826.38,1833.36,91393.310,1653602399999,167865825.79993,96026,48538.115,89171907.59076,0
1653602400000,1833.36,1844.72,1817.91,1820.00,81925.860,1653605999999,150038329.22519,92550,36596.708,67042077.40545,0
1653606000000,1820.00,1828.78,1787.81,1791.02,178611.227,1653609599999,323189612.88926,170279,82369.231,149154523.06679,0
1653609600000,1790.99,1807.97,1770.10,1773.39,192034.423,1653613199999,343712438.87676,191984,99173.497,177607370.94742,0
1653613200000,1773.39,1779.89,1734.88,1741.99,262377.194,1653616799999,460731027.39577,250081,130407.548,229060134.49335,0
1653616800000,1742.00,1767.28,1726.86,1752.27,268903.164,1653620399999,469914149.11553,257041,144476.615,252468025.60863,0
1653620400000,1752.26,1779.48,1750.64,1766.73,138283.613,1653623999999,244140636.10642,154753,72539.851,128069306.44749,0
1653624000000,1766.74,1776.94,1740.21,1744.27,146751.366,1653627599999,257960771.03079,151655,71911.221,126416447.78770,0
1653627600000,1744.26,1758.18,1708.83,1735.44,264617.202,1653631199999,458900844.32553,257787,123113.267,213595379.24483,0
1653631200000,1735.45,1777.78,1721.63,1769.87,287811.253,1653634799999,503307582.64974,272165,154478.970,270146111.62166,0
1653634800000,1769.86,1798.99,1763.10,1764.12,276428.153,1653638399999,491441740.31582,239817,130468.750,231992811.89310,0
1653638400000,1764.11,1789.34,1750.00,1765.83,229557.847,1653641999999,406995417.36077,217893,114584.256,203175225.19275,0
1653642000000,1765.83,1786.54,1761.62,1783.81,123824.694,1653645599999,219486001.88174,136408,63694.609,112899670.17461,0
1653645600000,1783.86,1787.52,1756.34,1758.71,144651.399,1653649199999,256409549.95861,148228,68493.237,121453239.21288,0
1653649200000,1758.71,1788.48,1755.00,1770.46,158778.043,1653652799999,281490315.88843,158346,81250.119,144044554.66075,0
1653652800000,1770.46,1821.85,1762.49,1811.33,305560.012,1653656399999,550002178.15002,283897,162074.624,291750478.65581,0
1653656400000,1811.33,1819.98,1793.75,1814.21,203602.014,1653659999999,367780074.29875,219605,102671.663,185507855.07122,0
1653660000000,1814.20,1816.48,1761.52,1767.67,235187.355,1653663599999,420072901.96777,238078,110911.320,198073104.69125,0
1653663600000,1767.67,1778.80,1754.96,1763.57,209334.731,1653667199999,370022039.50454,216680,109967.056,194405596.39555,0
1653667200000,1763.56,1774.50,1736.42,1745.89,209142.145,1653670799999,367033863.40066,228292,103269.456,181296718.55729,0
1653670800000,1745.89,1757.95,1725.00,1731.84,238939.869,1653674399999,415305585.68067,249968,119000.816,206851480.44055,0
1653674400000,1731.86,1736.78,1713.44,1727.96,190898.721,1653677999999,329474405.59202,209400,93480.798,161364836.89008,0
1653678000000,1727.95,1770.00,1720.01,1753.33,194844.470,1653681599999,339457637.88656,186075,105537.208,183861664.55116,0
1653681600000,1753.33,1772.30,1743.23,1744.84,162632.894,1653685199999,285818189.74507,168495,80651.926,141739520.33433,0
1653685200000,1744.85,1752.18,1730.00,1733.72,60852.314,1653688799999,106169191.05756,74852,28020.187,48919777.11288,0
1653688800000,1733.73,1754.61,1725.64,1741.68,67584.033,1653692399999,117749541.00780,81775,34744.590,60542746.47182,0
1653692400000,1741.81,1744.99,1694.97,1726.55,171025.299,1653695999999,294330724.90477,150506,80660.058,138906918.07580,0
1653696000000,1726.55,1748.93,1721.40,1747.46,117099.535,1653699599999,203331474.41029,125634,63187.989,109718720.37805,0
1653699600000,1747.43,1751.57,1725.22,1729.40,106537.262,1653703199999,185197919.64458,108982,49958.996,86865592.19633,0
1653703200000,1729.40,1741.55,1722.14,1728.92,77095.616,1653706799999,133461679.79308,95507,38832.805,67232239.81467,0
1653706800000,1728.93,1766.19,1721.30,1763.72,146645.144,1653710399999,256314319.92251,145000,74898.970,130926347.04479,0
1653710400000,1763.72,1767.19,1753.81,1761.01,85505.123,1653713999999,150564315.98867,102040,42124.960,74191555.83105,0
1653714000000,1761.00,1784.10,1754.02,1770.69,135697.241,1653717599999,240185260.70676,136005,74621.571,132101727.90151,0
1653717600000,1770.69,1773.70,1764.00,1765.19,60255.078,1653721199999,106559021.41252,76213,27746.617,49076149.04776,0
1653721200000,1765.20,1768.39,1757.76,1764.69,65593.814,1653724799999,115658687.85344,76092,32744.431,57742185.07947,0
1653724800000,1764.69,1770.49,1748.02,1759.93,98888.856,1653728399999,174013505.13050,98675,50432.785,88749571.91620,0
1653728400000,1759.93,1765.69,1751.02,1756.35,53862.385,1653731999999,94672965.73874,69789,27291.974,47975614.18786,0
1653732000000,1756.36,1763.67,1750.45,1760.82,59817.369,1653735599999,105127971.28375,75482,31690.116,55704362.49514,0
1653735600000,1760.82,1788.30,1758.25,1772.19,110261.148,1653739199999,195769917.79001,128040,59808.407,106175292.85165,0
1653739200000,1772.18,1793.00,1768.70,1785.93,101008.847,1653742799999,179994664.80319,121218,51213.712,91280485.90416,0
1653742800000,1785.93,1800.00,1781.27,1787.54,148498.382,1653746399999,265739626.55665,160430,74443.488,133258033.85047,0
1653746400000,1787.54,1791.56,1776.26,1780.03,77038.014,1653749999999,137282154.59556,93922,37459.003,66757780.77119,0
1653750000000,1780.03,1809.33,1777.53,1794.15,139787.629,1653753599999,251005536.24095,157660,73430.815,131821666.06926,0
1653753600000,1794.14,1797.95,1783.00,1793.84,72294.370,1653757199999,129487693.25788,77618,34398.479,61627360.33683,0
1653757200000,1793.84,1794.24,1755.00,1775.71,130763.800,1653760799999,232204007.38171,143051,57998.512,102977182.02899,0
1653760800000,1775.75,1790.00,1775.71,1787.97,48383.420,1653764399999,86272416.20022,63006,25352.817,45204444.90442,0
1653764400000,1787.96,1799.55,1780.05,1792.13,50636.466,1653767999999,90579119.61764,64779,24610.066,44038537.59474,0
1653768000000,1792.13,1793.00,1783.77,1792.82,38241.685,1653771599999,68412698.73750,49704,18489.628,33076019.97827,0
1653771600000,1792.82,1798.05,1782.83,1783.40,35194.204,1653775199999,62972007.30179,51929,16434.292,29411622.03107,0
1653775200000,1783.40,1787.72,1777.54,1783.37,36549.910,1653778799999,65132538.95387,47507,18654.014,33247844.97384,0
1653778800000,1783.36,1805.00,1782.48,1791.74,77240.407,1653782399999,138678465.37941,78511,42348.039,76040954.92274,0
1653782400000,1791.75,1794.99,1785.55,1788.78,52244.111,1653785999999,93541051.16079,55247,26014.602,46585516.38562,0
1653786000000,1788.78,1788.90,1770.95,1775.36,87169.293,1653789599999,155106209.95256,81581,37594.737,66886936.08230,0
1653789600000,1775.36,1776.00,1755.25,1767.82,85230.453,1653793199999,150654142.51134,84868,40908.097,72325103.72505,0
1653793200000,1767.82,1777.65,1763.95,1775.57,48322.721,1653796799999,85566308.37022,57713,27753.411,49144888.36138,0
1653796800000,1775.57,1778.99,1768.47,1774.09,36776.643,1653800399999,65243190.23914,42977,16534.622,29337200.68848,0
1653800400000,1774.10,1784.24,1772.16,1783.85,40743.613,1653803999999,72496596.25799,45102,23561.948,41928767.44912,0
1653804000000,1783.85,1789.06,1777.29,1782.38,42811.767,1653807599999,76311883.54025,47190,22350.622,39849048.04332,0
1653807600000,1782.38,1786.49,1777.87,1782.79,32326.973,1653811199999,57614319.74986,39314,14799.348,26379277.31507,0
1653811200000,1782.78,1796.26,1779.19,1784.74,73983.454,1653814799999,132309985.00011,77178,35783.537,64004925.27192,0
1653814800000,1784.74,1787.15,1773.29,1779.01,56141.748,1653818399999,99867825.51873,65844,27541.190,48994564.03762,0
1653818400000,1779.02,1799.65,1778.00,1795.03,121676.779,1653821999999,218056177.43935,106264,68597.001,122928969.12849,0
1653822000000,1795.02,1803.48,1791.29,1801.27,76977.822,1653825599999,138341017.12970,81284,43469.204,78142662.34554,0
1653825600000,1801.26,1826.27,1797.79,1812.96,156394.932,1653829199999,283437474.30615,146474,80924.889,146715992.32297,0
1653829200000,1812.95,1829.00,1807.20,1808.62,98520.434,1653832799999,178814873.87153,96180,49107.750,89173393.08265,0
1653832800000,1808.62,1812.83,1802.84,1804.54,59643.402,1653836399999,107823648.77867,66182,28955.591,52360598.11162,0
1653836400000,1804.55,1804.64,1792.36,1796.48,100698.584,1653839999999,180931399.89944,97102,48393.716,86953243.09724,0
1653840000000,1796.49,1809.87,1796.48,1803.43,63209.460,1653843599999,114050123.82218,69092,32955.146,59462322.49891,0
1653843600000,1803.42,1809.73,1793.94,1798.03,50746.331,1653847199999,91432799.78902,57474,25508.120,45976076.67525,0
1653847200000,1798.03,1803.66,1793.00,1794.50,34844.465,1653850799999,62675151.04833,46426,15744.963,28322071.58567,0
1653850800000,1794.51,1797.05,1784.40,1787.82,59359.284,1653854399999,106166967.58313,65484,29206.234,52238093.56244,0
1653854400000,1787.81,1798.07,1786.03,1796.70,57019.030,1653857999999,102256561.12291,52681,34853.889,62503057.26286,0
1653858000000,1796.69,1805.76,1793.21,1802.55,33447.263,1653861599999,60196817.54561,43741,17765.901,31976571.77924,0
1653861600000,1802.55,1826.46,1794.23,1809.66,131914.737,1653865199999,238994907.62916,124926,68712.623,124532515.02214,0
1653865200000,1809.66,1816.53,1807.50,1812.45,40779.332,1653868799999,73898527.62506,47382,20957.369,37977422.61797,0
1653868800000,1812.46,1813.48,1801.52,1805.00,52581.368,1653872399999,94994828.77331,58256,22740.537,41078762.52583,0
1653872400000,1805.00,1846.57,1804.21,1844.43,170751.249,1653875999999,312732740.60606,154990,95955.055,175714214.00173,0
1653876000000,1844.44,1884.38,1842.72,1874.46,252830.284,1653879599999,472245954.86445,228928,141214.256,263730787.16931,0
1653879600000,1874.45,1889.85,1870.03,1879.08,111580.772,1653883199999,209603469.08516,115120,60148.378,113018387.39789,0
1653883200000,1879.08,1885.00,1868.46,1873.43,74093.864,1653886799999,138972175.15550,82636,35316.654,66250164.44700,0
1653886800000,1873.43,1899.15,1872.29,1897.52,124118.733,1653890399999,234035634.17460,115655,68779.415,129713278.72617,0
1653890400000,1897.51,1920.00,1891.51,1904.69,216570.404,1653893999999,412550232.69581,201256,111686.144,212791656.84590,0
1653894000000,1904.68,1913.29,1898.69,1906.80,79474.718,1653897599999,151350302.95733,94861,39792.713,75796051.25174,0
1653897600000,1906.80,1910.41,1900.00,1907.32,58647.987,1653901199999,111766412.40144,72401,29572.348,56361033.87929,0
1653901200000,1907.32,1909.47,1898.37,1903.58,111634.815,1653904799999,212492581.60148,91637,56039.852,106676180.36009,0
1653904800000,1903.59,1908.44,1891.00,1892.94,109342.190,1653908399999,207484449.40428,102260,48465.652,91975107.65282,0
1653908400000,1892.95,1907.91,1891.65,1902.30,82131.871,1653911999999,156077222.31435,73009,45925.838,87271978.08081,0
1653912000000,1902.29,1915.00,1872.22,1887.82,216208.737,1653915599999,408293191.35015,183487,100806.013,190419159.91984,0
1653915600000,1887.83,1893.46,1874.85,1892.42,102733.666,1653919199999,193583258.37658,114425,53941.278,101646884.15103,0
1653919200000,1892.43,1925.01,1889.70,1895.96,212165.292,1653922799999,404716047.82766,200063,107751.158,205527538.53205,0
1653922800000,1895.96,1915.00,1894.10,1911.71,98425.324,1653926399999,187563979.40694,100372,52286.557,99655700.56488,0
1653926400000,1911.70,1942.81,1905.26,1918.03,150470.535,1653929999999,288763345.71829,144094,79328.745,152335271.03927,0
1653930000000,1918.03,1933.30,1911.55,1926.62,105210.221,1653933599999,202721741.52170,100801,56701.992,109284142.20166,0
1653933600000,1926.61,1926.82,1916.77,1919.89,47354.208,1653937199999,91019638.84749,56472,21639.274,41594918.71301,0
1653937200000,1919.87,1931.95,1910.00,1916.27,77600.606,1653940799999,149082500.86310,79811,39135.057,75205577.43697,0
1653940800000,1916.28,1965.00,1911.94,1953.45,216152.430,1653944399999,419166141.77755,200357,122589.516,237760548.69081,0
1653944400000,1953.45,2005.00,1947.18,1989.64,280732.474,1653947999999,555434193.22499,253871,157428.808,311503781.98385,0
1653948000000,1989.64,1999.88,1978.00,1998.49,142427.281,1653951599999,283469942.16436,134975,72661.138,144645369.67896,0
1653951600000,1998.50,2013.56,1982.94,1997.87,170770.093,1653955199999,341380158.60141,147473,86370.639,172727492.98088,0
1653955200000,1997.87,2016.77,1979.95,1992.40,152498.688,1653958799999,304159071.73904,147223,72758.663,145195096.93666,0
1653958800000,1992.40,1993.66,1975.82,1986.33,78560.751,1653962399999,156018161.13145,88443,40152.931,79751673.76098,0
1653962400000,1986.33,1999.00,1981.12,1995.31,66105.332,1653965999999,131667751.85363,71649,36063.681,71837076.60809,0
1653966000000,1995.31,2003.45,1985.40,1993.75,86602.598,1653969599999,172662909.07384,90184,43113.298,85964988.07602,0
1653969600000,1993.75,1995.96,1982.84,1984.15,74692.936,1653973199999,148694561.73175,66302,30938.933,61592722.02089,0
1653973200000,1984.15,1988.84,1977.95,1978.25,63785.397,1653976799999,126464170.10700,77191,27919.450,55365941.65221,0
1653976800000,1978.25,1980.00,1960.04,1967.57,128886.876,1653980399999,253873241.04024,157022,60353.368,118869734.76340,0
1653980400000,1967.56,1976.48,1964.35,1970.14,68122.862,1653983999999,134242211.21487,80163,36299.521,71547381.35378,0
1653984000000,1970.14,1986.96,1968.95,1970.64,90775.244,1653987599999,179185431.29470,81261,52848.825,104343162.10292,0
1653987600000,1970.64,1972.65,1955.55,1965.44,93706.786,1653991199999,184132401.29528,101705,40885.251,80356287.33751,0
1653991200000,1965.44,1976.00,1961.86,1972.70,73200.852,1653994799999,144271036.11870,77836,36772.431,72476000.84997,0
1653994800000,1972.70,1984.98,1971.61,1978.15,82922.437,1653998399999,164119621.43283,94085,39986.549,79150814.24414,0
1653998400000,1978.15,1979.98,1958.43,1963.96,101214.834,1654001999999,199146468.83738,101913,44727.423,88001552.22233,0
1654002000000,1963.76,1987.88,1935.11,1944.01,325215.711,1654005599999,636345762.97659,241291,162139.669,317408157.30249,0
1654005600000,1944.01,1966.55,1929.36,1961.18,188797.541,1654009199999,367963572.72816,182812,101816.809,198491674.93506,0
1654009200000,1961.05,1995.54,1944.73,1987.87,195034.328,1654012799999,384400734.51930,174192,98531.342,194289915.31000,0
1654012800000,1987.87,1999.00,1960.00,1972.46,224874.811,1654016399999,444727048.69274,210782,107968.955,213561691.83835,0
1654016400000,1972.46,1978.22,1950.56,1966.71,116345.128,1654019999999,228261001.07685,128711,59546.082,116820587.99090,0
1654020000000,1966.54,1969.64,1922.00,1933.91,142150.059,1654023599999,276685367.76619,136514,57121.150,111214324.45519,0
1654023600000,1933.84,1944.46,1926.78,1933.76,100139.057,1654027199999,193876364.12953,114132,51671.697,100066362.43760,0
1654027200000,1933.82,1953.62,1933.65,1952.91,57194.301,1654030799999,111120593.48346,69243,31411.495,61033569.97400,0
1654030800000,1952.91,1953.58,1941.21,1947.37,31483.261,1654034399999,61361977.43339,48743,13397.516,26114499.80248,0
1654034400000,1947.38,1959.69,1941.82,1956.08,63343.738,1654037999999,123552690.38287,75558,34276.179,66865145.80920,0
1654038000000,1956.08,1957.74,1937.15,1941.68,49423.136,1654041599999,96304394.54524,56273,23482.819,45769605.66821,0
1654041600000,1941.68,1959.25,1929.00,1953.60,124946.669,1654045199999,242813095.84035,123573,66812.251,129887913.62057,0
1654045200000,1953.60,1954.40,1941.06,1947.91,39784.622,1654048799999,77454009.53309,56201,19794.345,38540122.19119,0
1654048800000,1947.90,1947.90,1930.01,1939.50,67056.340,1654052399999,129826455.20410,70078,34656.440,67090412.67988,0
1654052400000,1939.55,1940.63,1926.14,1929.73,60669.999,1654055999999,117185220.20456,76379,30892.808,59675929.65135,0
1654056000000,1929.73,1936.97,1912.69,1934.02,116819.326,1654059599999,224943758.76904,119549,57803.457,111327936.38379,0
1654059600000,1934.02,1938.00,1922.06,1933.60,64275.251,1654063199999,124117643.05810,86235,31753.526,61332617.03361,0
1654063200000,1933.61,1941.59,1930.94,1937.12,47659.309,1654066799999,92265695.66359,63036,23926.428,46325471.73402,0
1654066800000,1937.12,1945.97,1929.35,1930.78,81255.300,1654070399999,157316754.40700,93789,39562.494,76615300.95330,0
1654070400000,1930.79,1939.53,1924.00,1935.25,75638.655,1654073999999,146293031.71848,91538,38432.409,74343010.38829,0
1654074000000,1935.24,1944.61,1932.40,1943.52,43731.589,1654077599999,84794613.04065,57075,22030.694,42722953.60024,0
1654077600000,1943.51,1945.00,1933.57,1935.12,41916.644,1654081199999,81262276.59675,56247,18482.038,35834963.35883,0
1654081200000,1935.12,1942.50,1926.32,1938.68,81020.221,1654084799999,156618465.13377,93913,40833.515,78930020.26643,0
1654084800000,1938.68,1963.89,1931.09,1952.87,116588.425,1654088399999,227295917.94806,129145,62169.525,121186867.48857,0
1654088400000,1952.88,1972.77,1946.10,1963.17,211462.136,1654091999999,414547080.80384,168450,108475.006,212666816.59331,0
1654092000000,1963.10,1967.65,1887.00,1909.40,470713.328,1654095599999,908527048.16593,323378,222032.439,428533882.25664,0
1654095600000,1909.39,1913.44,1877.00,1880.30,291463.474,1654099199999,552538247.54064,271292,134815.505,255619991.97608,0
1654099200000,1880.30,1880.83,1850.02,1856.66,384553.777,1654102799999,716094602.28795,289676,186872.188,348026984.23207,0
1654102800000,1856.67,1858.30,1826.00,1846.31,227635.118,1654106399999,419153379.22789,222739,117141.327,215713142.00363,0
1654106400000,1846.32,1854.21,1814.85,1818.15,208901.458,1654109999999,384140124.49623,195866,93390.775,171794560.40016,0
1654110000000,1818.15,1829.22,1806.39,1820.56,167421.381,1654113599999,304330823.97629,188809,84356.154,153337406.01287,0
1654113600000,1820.56,1823.45,1758.52,1791.90,243644.906,1654117199999,436059434.02025,262946,112131.551,200646747.22797,0
1654117200000,1791.91,1806.35,1789.57,1798.23,72608.732,1654120799999,130712611.08928,90755,37781.836,68025703.98182,0
1654120800000,1798.23,1820.00,1792.57,1817.77,102858.762,1654124399999,186030403.27167,94735,49987.912,90426796.74885,0
1654124400000,1817.77,1843.61,1813.98,1817.10,156646.565,1654127999999,287048171.36476,126926,79858.760,146335559.26977,0
1654128000000,1817.16,1825.68,1804.67,1815.00,133211.454,1654131599999,241548187.64830,118895,69284.731,125683448.75411,0
1654131600000,1815.00,1834.75,1811.02,1824.55,65397.885,1654135199999,119410153.03976,75250,35355.962,64570589.29112,0
1654135200000,1824.54,1835.35,1820.03,1830.14,68723.939,1654138799999,125624180.69667,71808,33430.428,61116267.15547,0
1654138800000,1830.14,1832.54,1809.00,1813.84,76954.585,1654142399999,140019827.03734,87187,31899.396,58054591.35196,0
1654142400000,1813.84,1817.79,1801.12,1815.84,65595.518,1654145999999,118793810.32872,76123,32007.773,57979889.41247,0
1654146000000,1815.82,1824.12,1803.68,1820.80,72097.350,1654149599999,130803553.51389,81391,35744.297,64867502.89232,0
1654149600000,1820.79,1825.00,1810.24,1823.33,57731.811,1654153199999,104980117.30600,66690,31539.143,57370689.88570,0
1654153200000,1823.32,1836.62,1818.10,1825.78,93511.911,1654156799999,170828248.17184,110604,46167.708,84360510.62315,0
1654156800000,1825.77,1832.30,1820.56,1821.33,64866.082,1654160399999,118507095.33251,80325,31390.793,57354590.63551,0
1654160400000,1821.33,1829.15,1812.18,1819.35,51890.069,1654163999999,94448802.78347,66982,24848.830,45238082.48407,0
1654164000000,1819.35,1839.95,1812.83,1829.12,84326.040,1654167599999,153821652.48605,92992,44937.485,81985034.87557,0
1654167600000,1829.11,1843.27,1821.69,1838.29,72890.903,1654171199999,133613792.01521,88307,39801.277,72963467.25205,0
1654171200000,1838.30,1840.29,1824.16,1827.91,65026.540,1654174799999,119097433.44775,81023,29918.508,54800335.35481,0
1654174800000,1827.91,1829.36,1780.48,1798.34,409031.488,1654178399999,736954709.69753,353357,198085.372,356850267.37947,0
1654178400000,1798.33,1817.64,1783.01,1802.90,217587.613,1654181999999,391552566.59208,210775,109601.585,197255701.10283,0
1654182000000,1802.90,1829.99,1801.75,1815.60,151474.416,1654185599999,275390594.17871,157796,77433.967,140790643.66160,0
1654185600000,1815.60,1832.90,1812.70,1825.92,132835.280,1654189199999,241913139.34810,131394,69612.903,126802593.19561,0
1654189200000,1825.92,1831.44,1813.11,1816.74,74664.569,1654192799999,135944615.60767,92819,37233.331,67802873.43527,0
1654192800000,1816.74,1829.00,1799.86,1807.60,99637.528,1654196399999,180710530.10554,101801,47942.504,86965719.57281,0
1654196400000,1807.62,1821.71,1800.95,1821.27,73231.862,1654199999999,132565421.38287,84243,37096.768,67167093.46359,0
1654200000000,1821.25,1829.81,1818.00,1823.10,47733.886,1654203599999,87126436.30024,60359,23193.962,42342430.34315,0
1654203600000,1823.10,1831.00,1821.28,1827.41,28012.699,1654207199999,51170573.33823,41258,14078.082,25720479.38965,0
1654207200000,1827.42,1852.99,1823.72,1833.10,130083.069,1654210799999,239446972.57091,132235,67316.713,123928335.44850,0
1654210800000,1833.09,1843.98,1831.14,1833.37,54363.076,1654214399999,99868952.95665,68645,28414.655,52202137.07215,0
1654214400000,1833.37,1834.99,1821.09,1825.06,52103.293,1654217999999,95302214.39216,67145,23343.817,42713347.81146,0
1654218000000,1825.06,1843.33,1824.01,1839.59,64856.453,1654221599999,118964271.91839,77752,37210.473,68252973.77297,0
1654221600000,1839.58,1843.17,1830.28,1830.69,43881.745,1654225199999,80526918.17375,51560,20478.143,37583127.06017,0
1654225200000,1830.70,1832.80,1826.00,1826.86,38825.113,1654228799999,71016350.90414,52378,19295.909,35298320.34382,0
1654228800000,1826.86,1828.41,1816.00,1816.25,47481.169,1654232399999,86512611.77829,59122,20554.429,37451465.98486,0
1654232400000,1816.26,1828.41,1815.47,1825.50,42132.415,1654235999999,76780476.23956,54748,25345.171,46190896.16073,0
1654236000000,1825.55,1826.73,1810.01,1811.91,43433.121,1654239599999,79010246.91099,57126,19754.936,35943738.50160,0
1654239600000,1811.91,1819.59,1805.41,1813.23,72209.731,1654243199999,130911072.32125,86628,36948.932,67000370.64058,0
1654243200000,1813.18,1821.52,1806.16,1809.91,80409.748,1654246799999,145857605.91863,75058,42485.424,77078575.09032,0
1654246800000,1809.92,1813.31,1790.00,1797.35,138160.452,1654250399999,248408105.16201,147741,63646.048,114440014.19698,0
1654250400000,1797.34,1800.42,1754.32,1761.59,243088.770,1654253999999,431359038.30561,234470,110535.747,196147405.15644,0
1654254000000,1761.60,1775.37,1751.84,1761.47,153067.406,1654257599999,269599395.12058,170917,79616.362,140271661.35048,0
1654257600000,1761.46,1779.76,1733.01,1745.12,257153.078,1654261199999,452760943.72596,247510,122991.453,216697086.70767,0
1654261200000,1745.12,1769.11,1739.57,1766.79,262234.474,1654264799999,460475680.07568,216158,134154.566,235551311.28280,0
1654264800000,1766.79,1773.77,1748.17,1766.66,156218.988,1654268399999,275081202.54436,166973,76637.535,134975771.97162,0
1654268400000,1766.66,1772.76,1754.25,1762.51,98966.774,1654271999999,174584468.13505,124155,49964.730,88154021.63815,0
1654272000000,1762.52,1766.50,1750.78,1761.78,82609.921,1654275599999,145233120.53637,108562,43787.905,76996917.27130,0
1654275600000,1761.78,1767.44,1746.00,1751.32,86223.758,1654279199999,151280641.94766,98184,39887.000,70001432.77226,0
1654279200000,1751.31,1754.40,1741.71,1749.69,73812.008,1654282799999,129069582.45148,83445,35918.322,62812730.62578,0
1654282800000,1749.69,1754.97,1744.22,1750.54,59805.505,1654286399999,104698104.42723,72026,27179.203,47584852.20479,0
1654286400000,1750.55,1764.81,1748.46,1758.72,60922.499,1654289999999,107141859.17905,64996,33954.571,59705862.60520,0
1654290000000,1758.71,1794.85,1758.71,1788.26,90419.750,1654293599999,160654949.72497,98870,53334.015,94748451.60119,0
1654293600000,1788.27,1794.89,1778.10,1782.14,67792.016,1654297199999,121046221.82451,78139,30864.452,55119660.28353,0
1654297200000,1782.14,1783.00,1769.34,1774.15,47942.271,1654300799999,85108424.94746,57540,23350.232,41450866.40253,0
1654300800000,1774.16,1779.00,1769.56,1773.82,39849.036,1654304399999,70730395.16663,49801,20705.878,36758467.51705,0
1654304400000,1773.81,1776.91,1757.29,1759.74,66681.515,1654307999999,117615812.02513,73237,30676.760,54110259.23685,0
1654308000000,1759.74,1762.36,1747.45,1754.09,71359.902,1654311599999,125106601.52162,78795,32657.251,57263929.63189,0
1654311600000,1754.09,1758.00,1751.34,1752.42,39116.685,1654315199999,68656479.80341,46408,19684.875,34554809.10398,0
1654315200000,1752.42,1769.77,1751.38,1767.93,65608.399,1654318799999,115733488.20859,67150,36174.908,63804959.75236,0
1654318800000,1767.93,1769.88,1764.74,1768.36,24989.779,1654322399999,44164294.22071,34708,12863.018,22735255.24713,0
1654322400000,1768.37,1774.99,1767.36,1769.84,41681.295,1654325999999,73812250.48877,47027,19165.654,33943497.85416,0
1654326000000,1769.83,1770.13,1763.70,1768.29,36478.650,1654329599999,64439829.22637,41487,17042.798,30109350.28386,0
1654329600000,1768.30,1778.00,1764.27,1773.78,52316.672,1654333199999,92704791.41216,61849,26100.033,46257550.60419,0
1654333200000,1773.78,1779.48,1769.12,1773.34,43304.736,1654336799999,76812331.53086,54616,19582.161,34736864.58901,0
1654336800000,1773.34,1777.49,1769.91,1773.11,40175.211,1654340399999,71272026.50307,46931,20698.011,36722592.15175,0
1654340400000,1773.10,1774.17,1761.60,1767.65,46401.733,1654343999999,82043745.18433,49080,19436.952,34371580.24237,0
1654344000000,1767.66,1771.69,1756.13,1758.71,72125.826,1654347599999,127123572.79754,78228,34635.882,61060051.99289,0
1654347600000,1758.71,1767.72,1757.18,1765.75,47799.647,1654351199999,84295490.18390,61649,24428.650,43083693.72466,0
1654351200000,1765.76,1788.55,1757.62,1776.07,152754.293,1654354799999,271121215.94052,147497,79624.269,141340146.74801,0
1654354800000,1776.16,1781.91,1773.35,1777.76,56201.943,1654358399999,99880813.14538,71999,27920.982,49620855.33953,0
1654358400000,1777.76,1779.47,1771.00,1772.24,48633.722,1654361999999,86321836.55012,57137,20691.467,36731828.36650,0
1654362000000,1772.24,1777.00,1766.45,1774.99,52400.413,1654365599999,92806449.33245,56818,28173.829,49909130.41232,0
1654365600000,1774.99,1781.48,1774.98,1777.75,46680.957,1654369199999,83007939.89893,48511,24572.827,43696110.44616,0
1654369200000,1777.75,1779.42,1769.65,1771.48,35570.102,1654372799999,63106611.08448,41740,17513.306,31071722.76262,0
1654372800000,1771.48,1776.90,1769.20,1776.53,24979.500,1654376399999,44301286.45823,32274,12623.576,22388734.13092,0
1654376400000,1776.52,1787.36,1774.56,1786.82,38152.911,1654379999999,67949099.50733,50335,20290.729,36142121.20906,0
1654380000000,1786.82,1815.48,1784.72,1797.77,131259.828,1654383599999,236638136.51933,136933,71761.367,129324933.29015,0
1654383600000,1797.78,1804.55,1793.38,1803.71,44395.064,1654387199999,79826144.07666,58878,25215.582,45346007.25531,0
1654387200000,1803.70,1810.75,1796.70,1797.22,65260.429,1654390799999,117746830.18627,80538,30232.281,54562559.10210,0
1654390800000,1797.22,1798.56,1784.37,1785.11,64318.307,1654394399999,115197752.13439,73243,31471.204,56372854.73531,0
1654394400000,1785.12,1794.50,1782.98,1792.39,42077.364,1654397999999,75321162.92940,51521,20644.035,36960148.40303,0
1654398000000,1792.38,1797.64,1789.76,1793.23,29698.559,1654401599999,53251560.57295,36495,15509.324,27813065.45535,0
1654401600000,1793.22,1793.56,1785.72,1789.35,34279.978,1654405199999,61348665.98886,38365,15471.375,27688902.88575,0
1654405200000,1789.36,1799.44,1789.36,1796.50,31602.089,1654408799999,56739598.12327,36327,19275.253,34609926.85175,0
1654408800000,1796.51,1796.85,1790.33,1790.34,27449.452,1654412399999,49239285.63114,32768,12112.507,21727997.14620,0
1654412400000,1790.34,1796.51,1784.64,1784.77,38761.759,1654415999999,69431290.51081,45424,17435.262,31235995.98727,0
1654416000000,1784.77,1795.00,1784.40,1787.91,42381.224,1654419599999,75881723.33778,53343,23672.993,42383917.42982,0
1654419600000,1787.92,1788.25,1772.19,1781.17,76427.995,1654423199999,136075267.27455,86131,34078.257,60681616.70659,0
1654423200000,1781.18,1786.73,1777.38,1780.08,41771.828,1654426799999,74452924.07351,50922,21579.146,38467763.98485,0
1654426800000,1780.08,1789.59,1775.80,1787.14,45130.783,1654430399999,80467580.80586,52702,23769.047,42384839.58883,0
1654430400000,1787.13,1793.68,1783.74,1789.73,44281.875,1654433999999,79214458.30288,51613,22053.107,39454922.31845,0
1654434000000,1789.72,1793.80,1781.74,1783.27,43187.726,1654437599999,77226657.04920,52267,20194.686,36119189.18675,0
1654437600000,1783.27,1798.00,1779.00,1794.75,72347.204,1654441199999,129549416.59392,80095,39648.505,71002228.44406,0
1654441200000,1794.58,1812.50,1792.45,1810.53,100010.560,1654444799999,180235423.48769,108248,56387.174,101645158.98552,0
1654444800000,1810.54,1824.85,1794.48,1799.99,174033.421,1654448399999,314716225.70105,169541,84331.115,152538368.92510,0
1654448400000,1799.99,1829.93,1797.31,1824.03,136540.015,1654451999999,248038940.77591,136156,74887.370,136020361.47317,0
1654452000000,1824.02,1830.00,1814.19,1815.61,63222.768,1654455599999,115176695.81161,79280,31324.162,57081375.95500,0
1654455600000,1815.61,1824.91,1813.86,1820.21,41294.571,1654459199999,75059258.44941,48117,24674.905,44856109.57424,0
1654459200000,1820.21,1826.93,1809.08,1809.92,40302.229,1654462799999,73335704.35788,61274,16915.316,30796834.79842,0
1654462800000,1809.93,1813.96,1802.87,1812.42,57555.984,1654466399999,104058779.46124,63322,32365.553,58518207.42757,0
1654466400000,1812.42,1820.81,1803.71,1814.96,72582.273,1654469999999,131658789.22660,82767,37197.728,67465168.95650,0
1654470000000,1814.95,1818.34,1801.45,1805.39,47866.870,1654473599999,86561167.66449,59335,23089.290,41753251.87463,0
1654473600000,1805.40,1844.35,1803.52,1835.27,127456.808,1654477199999,232615875.50164,125836,70740.013,129082991.51319,0
1654477200000,1835.26,1873.60,1835.18,1863.01,214403.137,1654480799999,397035678.13012,197428,115861.284,214628871.34068,0
1654480800000,1863.21,1870.40,1855.93,1866.07,94744.724,1654484399999,176572938.32338,116893,44448.047,82857853.00062,0
1654484400000,1866.06,1884.60,1865.89,1876.99,104946.060,1654487999999,196602127.52739,112270,58064.264,108799391.90706,0
1654488000000,1876.98,1883.80,1873.74,1879.41,85413.942,1654491599999,160484513.72188,96334,42271.466,79437583.50999,0
1654491600000,1879.41,1887.75,1866.49,1869.86,95421.328,1654495199999,179022979.04612,101012,39925.562,74954094.80593,0
1654495200000,1869.86,1893.00,1866.74,1885.00,121457.911,1654498799999,228213863.76220,113306,71726.549,134781603.89014,0
1654498800000,1885.01,1896.49,1883.10,1892.78,78025.276,1654502399999,147384513.77189,92887,38138.348,72054758.49063,0
1654502400000,1892.79,1905.00,1889.00,1903.95,146034.826,1654505999999,277169616.24230,136937,74467.670,141358768.00737,0
1654506000000,1903.96,1912.65,1897.00,1910.60,96264.766,1654509599999,183245924.41220,100717,49439.677,94144712.03794,0
1654509600000,1910.68,1914.96,1902.23,1907.46,83954.611,1654513199999,160250727.03186,92955,41007.389,78283879.42706,0
1654513200000,1907.45,1914.88,1902.50,1908.78,114919.667,1654516799999,219277067.41162,106029,57317.897,109377455.45199,0
1654516800000,1908.79,1919.33,1904.50,1909.14,113405.584,1654520399999,216828892.47781,113315,61435.521,117488046.80011,0
1654520400000,1909.14,1916.79,1892.15,1904.24,201227.779,1654523999999,383032304.40892,190592,98041.918,186643594.09119,0
1654524000000,1904.33,1916.00,1887.77,1893.00,177018.644,1654527599999,337036977.03581,172485,85328.542,162524114.60346,0
1654527600000,1892.99,1895.79,1865.11,1885.91,264052.403,1654531199999,496294821.98524,226559,135659.112,254968242.53148,0
1654531200000,1885.91,1888.00,1850.00,1858.49,230028.985,1654534799999,428615242.05878,195638,112889.382,210396961.50985,0
1654534800000,1858.48,1859.79,1843.00,1856.30,153173.734,1654538399999,283693016.91052,144559,74877.232,138698643.32188,0
1654538400000,1856.30,1867.67,1850.10,1860.38,101227.459,1654541999999,188150046.53032,105442,53375.016,99222255.81460,0
1654542000000,1860.38,1866.00,1853.61,1863.18,64176.785,1654545599999,119376951.89302,72778,32974.602,61340629.07594,0
1654545600000,1863.19,1866.00,1845.98,1861.28,87322.284,1654549199999,162197331.47940,91229,43097.481,80058534.54800,0
1654549200000,1861.27,1877.04,1860.46,1872.31,52039.626,1654552799999,97236944.59215,69602,27921.408,52177921.56448,0
1654552800000,1872.31,1875.56,1850.31,1854.80,64459.318,1654556399999,120006931.13059,64827,27172.618,50584729.49087,0
1654556400000,1854.80,1861.48,1853.00,1859.11,46340.673,1654559999999,86081485.16810,49894,26091.263,48469643.92515,0
1654560000000,1859.10,1861.23,1750.00,1757.84,556452.018,1654563599999,996302474.72986,443306,253356.198,453169560.57357,0
1654563600000,1757.85,1771.32,1722.00,1741.36,363194.014,1654567199999,635992279.34367,322906,172125.731,301623953.76286,0
1654567200000,1741.19,1742.19,1723.77,1739.77,225949.812,1654570799999,391540104.82361,221548,112938.329,195735009.70371,0
1654570800000,1739.77,1760.00,1735.84,1755.70,155222.127,1654574399999,271731606.12905,149613,77215.351,135167828.57343,0
1654574400000,1755.69,1758.57,1746.48,1752.56,103937.562,1654577999999,182111905.38481,98218,45861.410,80364241.65018,0
1654578000000,1752.56,1763.90,1747.49,1753.30,82563.013,1654581599999,144835729.94609,89714,42554.159,74673755.18436,0
1654581600000,1753.30,1758.79,1750.00,1754.69,48397.150,1654585199999,84884339.80169,59826,20722.864,36350130.20130,0
1654585200000,1754.70,1764.54,1752.52,1762.14,65897.280,1654588799999,115919589.41972,78693,33743.050,59362439.95060,0
1654588800000,1762.13,1779.26,1758.70,1769.20,103190.523,1654592399999,182509753.89943,108276,54300.231,96058177.90314,0
1654592400000,1769.19,1770.58,1761.50,1762.68,51073.335,1654595999999,90139086.75393,68205,22139.348,39077273.53815,0
1654596000000,1762.69,1770.98,1760.16,1766.07,57413.512,1654599599999,101371741.58772,66513,28901.133,51031398.01694,0
1654599600000,1765.95,1767.60,1746.17,1753.21,150271.443,1654603199999,263557685.59773,148812,68132.230,119499440.24650,0
1654603200000,1753.20,1756.92,1735.45,1750.03,149576.372,1654606799999,261296601.06457,140471,73473.331,128365812.22163,0
1654606800000,1750.02,1772.94,1745.50,1760.58,151850.090,1654610399999,267209162.24925,146271,77726.621,136793902.98769,0
1654610400000,1760.57,1793.40,1756.00,1783.95,212887.309,1654613999999,378552643.43336,197461,111661.953,198557152.59562,0
1654614000000,1783.96,1789.29,1772.75,1780.70,123588.588,1654617599999,220018151.52304,131861,62198.702,110749301.18954,0
1654617600000,1780.71,1785.86,1766.51,1782.56,90692.558,1654621199999,161169771.85465,97910,44625.738,79331421.69822,0
1654621200000,1782.55,1791.54,1776.81,1781.58,67069.746,1654624799999,119588672.53542,70604,32692.818,58312133.46756,0
1654624800000,1781.57,1811.44,1778.56,1806.52,150792.815,1654628399999,271445617.25890,138916,80404.683,144745363.56239,0
1654628400000,1806.52,1875.00,1806.52,1846.89,328525.595,1654631999999,604792530.77901,277355,171423.127,315507760.99449,0
1654632000000,1846.89,1869.43,1837.58,1845.00,246025.398,1654635599999,455863580.48770,214978,127343.495,235978521.57234,0
1654635600000,1845.00,1848.00,1832.42,1840.10,75683.154,1654639199999,139356337.21655,91925,37635.743,69321491.36291,0
1654639200000,1840.09,1846.01,1751.00,1807.57,317994.018,1654642799999,573968443.72894,263484,154662.567,279080335.68042,0
1654642800000,1807.57,1833.89,1781.10,1812.61,209067.670,1654646399999,377498693.61715,217139,110024.154,198696196.33363,0
1654646400000,1812.62,1827.55,1810.00,1813.50,84194.378,1654649999999,153090999.04541,102420,40261.707,73212242.85938,0
1654650000000,1813.50,1827.59,1786.76,1820.11,146459.741,1654653599999,264992157.44013,149807,74113.499,134120902.89352,0
1654653600000,1820.10,1836.99,1817.53,1823.75,81431.743,1654657199999,148860891.19937,89533,39722.055,72631784.80666,0
1654657200000,1823.75,1827.06,1763.87,1778.92,295881.689,1654660799999,528535651.53691,282510,149784.548,267401461.86710,0
1654660800000,1778.89,1795.03,1771.55,1787.20,130557.306,1654664399999,232915115.32128,149209,67907.812,121151255.88692,0
1654664400000,1787.20,1818.14,1783.91,1810.67,110963.258,1654667999999,200143648.81716,118051,58389.073,105312207.35700,0
1654668000000,1810.66,1817.58,1794.13,1805.24,75813.693,1654671599999,136829986.92533,92388,34233.581,61787954.90177,0
1654671600000,1805.29,1814.42,1787.49,1805.59,99857.483,1654675199999,179854488.00459,104524,48345.772,87088082.49367,0
1654675200000,1805.59,1810.59,1794.72,1807.43,72026.046,1654678799999,129954815.67299,84299,34371.605,62031329.16800,0
1654678800000,1807.44,1817.03,1796.19,1816.32,83675.838,1654682399999,151092840.86162,84034,42528.926,76818420.46049,0
1654682400000,1816.43,1816.75,1802.35,1804.76,61445.620,1654685999999,111078742.77066,67497,27071.458,48938051.86259,0
1654686000000,1804.77,1812.80,1801.00,1807.54,58035.396,1654689599999,104951207.36792,62755,30091.696,54421801.91323,0
1654689600000,1807.54,1809.08,1783.37,1791.64,140326.010,1654693199999,251853975.87161,129320,64696.207,116101159.47448,0
1654693200000,1791.64,1840.13,1787.80,1822.94,293170.274,1654696799999,532240085.87748,223082,158402.971,287596823.11912,0
1654696800000,1822.93,1827.10,1796.16,1800.28,175059.291,1654700399999,316947737.45337,168187,80935.315,146574237.17742,0
1654700400000,1800.27,1820.73,1797.55,1814.40,91246.713,1654703999999,165274359.57917,105391,44617.041,80811757.79849,0
1654704000000,1814.40,1821.79,1786.56,1795.82,145265.799,1654707599999,261793182.15961,155018,68994.368,124356976.82356,0
1654707600000,1795.82,1803.20,1791.87,1801.25,62365.740,1654711199999,112155910.03803,81734,30162.777,54253124.26113,0
1654711200000,1801.38,1806.39,1770.54,1791.22,140386.717,1654714799999,250736780.48007,143945,66367.625,118557298.78203,0
1654714800000,1791.35,1801.33,1782.08,1789.87,84514.065,1654718399999,151427884.41489,94419,42749.730,76608445.76451,0
1654718400000,1789.88,1805.78,1787.18,1795.85,48701.170,1654721999999,87511971.23107,64312,30534.093,54878463.15829,0
1654722000000,1795.85,1814.99,1795.45,1808.55,38110.015,1654725599999,68704995.16297,49175,21711.860,39157652.84764,0
1654725600000,1808.54,1810.65,1796.86,1799.71,52996.665,1654729199999,95574920.46648,57940,25219.157,45480060.79466,0
1654729200000,1799.63,1803.53,1788.90,1791.02,56271.303,1654732799999,101057290.94031,65014,27363.663,49153422.03855,0
1654732800000,1791.01,1796.60,1776.32,1790.57,111530.472,1654736399999,199327783.22699,113176,57145.614,102162415.00638,0
1654736400000,1790.57,1799.04,1781.50,1781.50,56266.817,1654739999999,100864256.70042,65865,25655.227,46002040.19994,0
1654740000000,1781.51,1795.69,1779.43,1793.64,61081.139,1654743599999,109245027.02689,64178,33785.598,60420930.44206,0
1654743600000,1793.65,1801.42,1791.71,1798.60,39233.195,1654747199999,70501176.30944,47561,21955.064,39458362.02754,0
1654747200000,1798.60,1800.10,1793.00,1797.20,29587.540,1654750799999,53157838.20109,37542,12701.683,22822330.04200,0
1654750800000,1797.21,1807.77,1794.39,1799.08,54234.982,1654754399999,97722274.74943,65508,26808.264,48306059.44417,0
1654754400000,1799.08,1800.98,1794.05,1798.23,29296.757,1654757999999,52662568.75012,40858,13407.709,24104823.89059,0
1654758000000,1798.22,1811.88,1796.63,1811.71,57868.946,1654761599999,104332825.44316,66904,32612.688,58817455.55329,0
1654761600000,1811.72,1819.41,1804.82,1815.02,88155.085,1654765199999,159704579.19353,102470,46868.461,84924713.80259,0
1654765200000,1815.02,1832.70,1813.40,1819.05,134276.680,1654768799999,244757667.29935,134528,64500.311,117589297.64846,0
1654768800000,1819.05,1821.78,1808.43,1810.76,61180.477,1654772399999,111092982.05824,80241,28046.145,50937390.58998,0
1654772400000,1810.77,1814.31,1801.70,1804.41,75555.198,1654775999999,136684943.64810,89805,36561.021,66157939.97214,0
1654776000000,1804.41,1810.39,1790.52,1793.47,135049.836,1654779599999,242870796.92953,137047,65652.624,118090353.07026,0
1654779600000,1793.47,1804.71,1777.54,1795.60,182761.253,1654783199999,327743905.61630,174146,92053.446,165141404.68455,0
1654783200000,1795.59,1801.74,1785.20,1789.77,107903.130,1654786799999,193556617.88432,115069,53175.753,95402119.27244,0
1654786800000,1789.77,1801.65,1785.30,1798.33,82601.682,1654790399999,148182379.48391,91502,42199.842,75711730.08835,0
1654790400000,1798.34,1811.88,1791.01,1811.60,102204.812,1654793999999,184111438.95236,103513,55456.892,99923795.69378,0
1654794000000,1811.61,1818.62,1798.17,1804.57,105581.705,1654797599999,190764403.40162,98001,53493.593,96667417.46747,0
1654797600000,1804.58,1806.59,1790.07,1791.79,70075.932,1654801199999,125934324.55956,75898,33352.763,59939171.14950,0
1654801200000,1791.79,1792.44,1781.15,1782.89,66748.537,1654804799999,119347550.97215,78216,29212.590,52241996.25520,0
1654804800000,1782.88,1796.25,1780.00,1794.27,68060.669,1654808399999,121725936.61078,73668,34829.804,62304726.60912,0
1654808400000,1794.28,1799.41,1793.03,1793.69,26545.686,1654811999999,47679953.60079,36791,13518.387,24285850.26405,0
1654812000000,1793.69,1796.35,1783.83,1788.30,50015.079,1654815599999,89473591.23307,55449,19257.673,34458573.61329,0
1654815600000,1788.29,1790.47,1780.74,1788.03,43854.080,1654819199999,78353585.44588,55469,19829.141,35430595.37834,0
1654819200000,1788.03,1793.89,1740.60,1773.53,250601.992,1654822799999,443150483.95849,223967,109678.980,193995312.27191,0
1654822800000,1773.53,1784.17,1768.29,1775.45,71769.977,1654826399999,127487586.37601,82045,34770.437,61773618.56544,0
1654826400000,1775.46,1787.88,1774.25,1786.08,55025.508,1654829999999,98162039.87907,60862,28228.230,50358394.72047,0
1654830000000,1786.07,1803.82,1786.00,1791.87,114229.317,1654833599999,205263549.02664,111384,62334.655,112011562.16928,0
1654833600000,1791.86,1794.31,1786.85,1792.56,38910.287,1654837199999,69683415.38811,49781,20083.605,35971906.52297,0
1654837200000,1792.55,1800.00,1790.80,1791.69,43086.275,1654840799999,77354822.58061,49340,22322.703,40084002.90541,0
1654840800000,1791.74,1799.28,1788.03,1789.05,45164.713,1654844399999,80954222.13161,57178,22004.870,39451294.93594,0
1654844400000,1789.05,1794.25,1786.08,1787.63,39057.422,1654847999999,69902647.24588,49754,18273.558,32709347.15665,0
1654848000000,1787.63,1794.48,1784.04,1785.56,51927.382,1654851599999,92867483.86420,56633,24673.865,44135854.06074,0
1654851600000,1785.55,1787.52,1763.72,1767.56,149704.986,1654855199999,265827207.76713,138161,67709.828,120244484.24286,0
1654855200000,1767.54,1771.36,1762.23,1770.22,99801.710,1654858799999,176426897.71635,99740,47749.989,84420407.01646,0
1654858800000,1770.22,1777.69,1767.08,1770.95,56415.607,1654862399999,99973817.96734,66477,29095.178,51562799.00782,0
1654862400000,1770.94,1781.22,1717.77,1728.19,460744.041,1654865999999,804258909.35978,354235,215299.533,376013260.73175,0
1654866000000,1728.18,1736.00,1706.46,1727.58,391028.949,1654869599999,673440280.35124,332469,195186.013,336277844.60038,0
1654869600000,1727.57,1748.66,1716.96,1737.10,213656.774,1654873199999,370633600.03951,199758,111000.991,192577941.29702,0
1654873200000,1737.11,1740.38,1721.00,1725.72,149176.876,1654876799999,257931949.71328,144369,73302.863,126728903.31795,0
1654876800000,1725.72,1729.91,1650.00,1680.70,606773.637,1654880399999,1021369305.85688,440754,266501.402,448411191.62012,0
1654880400000,1680.69,1693.69,1673.50,1682.29,215805.973,1654883999999,363203088.84593,185673,111195.330,187143850.48514,0
1654884000000,1682.18,1687.11,1671.78,1678.25,114215.575,1654887599999,191771407.41640,120881,53345.987,89591515.91879,0
1654887600000,1678.25,1683.25,1665.75,1667.64,133809.918,1654891199999,223940897.87655,133594,67970.478,113781022.63031,0
1654891200000,1667.65,1685.29,1666.07,1677.55,83090.392,1654894799999,139523671.75376,84517,40547.502,68086405.69292,0
1654894800000,1677.55,1681.88,1671.65,1676.92,44936.040,1654898399999,75326477.94244,53261,22174.445,37169540.13501,0
1654898400000,1676.92,1684.42,1671.27,1674.00,57319.007,1654901999999,96138043.79599,67719,26795.684,44940318.42773,0
1654902000000,1674.01,1675.98,1653.75,1661.95,122644.926,1654905599999,204016025.52289,114667,53440.561,88920018.95678,0
1654905600000,1661.95,1680.97,1656.53,1677.86,97525.562,1654909199999,162927938.96107,95556,50231.652,83915746.65810,0
1654909200000,1677.86,1680.00,1673.58,1674.72,42318.857,1654912799999,70940776.68751,50538,18881.142,31654136.56300,0
1654912800000,1674.71,1676.05,1666.00,1672.75,60193.899,1654916399999,100571383.33137,64220,29974.050,50087046.20185,0
1654916400000,1672.74,1674.96,1667.50,1668.40,34286.501,1654919999999,57282319.07196,44838,15153.681,25320920.45116,0
1654920000000,1668.40,1678.52,1666.90,1676.47,49875.771,1654923599999,83452699.94680,60510,27291.965,45672707.67903,0
1654923600000,1676.46,1679.00,1662.50,1667.54,80216.628,1654927199999,133980577.09097,73612,31910.171,53290466.57323,0
1654927200000,1667.54,1670.30,1661.78,1664.92,55466.544,1654930799999,92407401.66428,65437,25072.452,41774623.68696,0
1654930800000,1664.93,1669.00,1662.06,1666.15,53783.274,1654934399999,89608369.35795,66566,28264.502,47095278.92042,0
1654934400000,1666.16,1669.30,1568.65,1576.92,412791.631,1654937999999,671694868.62210,314215,158946.158,258794764.31620,0
1654938000000,1575.92,1613.63,1528.46,1595.25,563538.953,1654941599999,892795725.35627,444182,280443.574,444676432.24150,0
1654941600000,1595.25,1605.00,1580.56,1585.82,179301.610,1654945199999,285406028.48917,172744,85589.892,136286781.32911,0
1654945200000,1585.83,1587.85,1566.00,1575.07,270678.386,1654948799999,426656088.45839,249631,126162.693,198922001.60602,0
1654948800000,1575.06,1590.88,1551.63,1552.44,322014.512,1654952399999,505519006.14304,266629,152541.673,239579495.05548,0
1654952400000,1552.44,1580.46,1547.48,1571.64,300948.906,1654955999999,470488875.16552,262051,161171.525,252081771.04399,0
1654956000000,1571.64,1571.72,1510.00,1525.59,418057.156,1654959599999,645736848.47643,312305,180052.472,278332991.67686,0
1654959600000,1525.60,1533.30,1498.93,1516.87,616485.341,1654963199999,933616951.21870,472545,309152.505,468299102.22340,0
1654963200000,1516.88,1547.47,1506.06,1534.78,430013.208,1654966799999,655710534.73434,342003,227216.538,346621662.71917,0
1654966800000,1534.76,1543.96,1526.69,1533.09,183208.646,1654970399999,281377063.67699,173632,94296.870,144856208.39675,0
1654970400000,1533.06,1580.00,1528.85,1550.00,254435.265,1654973999999,393937144.10211,211998,142106.400,220129462.92802,0
1654974000000,1550.00,1564.00,1544.80,1545.64,113637.073,1654977599999,176482776.67604,121866,53301.827,82821767.68531,0
1654977600000,1545.64,1549.96,1516.71,1522.20,125036.983,1654981199999,191922603.52861,123169,51586.562,79230163.97584,0
1654981200000,1522.21,1542.90,1520.06,1538.45,103189.616,1654984799999,158171571.33951,105042,60982.522,93469700.01099,0
1654984800000,1538.44,1552.89,1537.51,1547.47,79315.969,1654988399999,122593895.37113,88412,42586.450,65832248.35206,0
1654988400000,1547.48,1548.33,1522.20,1532.19,114118.685,1654991999999,174886750.70566,116197,53125.067,81365485.20233,0
1654992000000,1532.19,1541.71,1525.98,1536.73,99210.827,1654995599999,152377499.43142,99130,56630.177,86997581.89349,0
1654995600000,1536.72,1538.22,1506.40,1513.00,177354.493,1654999199999,269458090.77514,160415,83582.642,127000093.88482,0
1654999200000,1513.00,1520.38,1444.05,1452.01,605417.108,1655002799999,892400202.36933,427774,272618.124,401897684.56254,0
1655002800000,1452.01,1474.68,1447.15,1465.70,256649.399,1655006399999,375337673.45506,228416,138364.423,202403582.42087,0
1655006400000,1465.70,1479.95,1451.24,1452.11,174378.589,1655009999999,255402812.73844,166521,85956.559,125956406.95052,0
1655010000000,1452.10,1455.00,1421.00,1430.03,370390.719,1655013599999,533089585.04046,301276,176167.479,253619925.74776,0
1655013600000,1430.11,1468.00,1427.34,1456.96,308783.956,1655017199999,448763641.99895,229801,178008.323,258621318.51319,0
1655017200000,1456.97,1472.77,1449.61,1470.30,176744.992,1655020799999,257764130.91220,151034,91483.087,133494554.95462,0
1655020800000,1470.30,1486.96,1462.00,1469.75,223903.737,1655024399999,329797502.43249,187910,117888.893,173667135.29204,0
1655024400000,1469.74,1479.15,1462.36,1462.66,139038.224,1655027999999,204360883.86416,136510,67023.221,98565119.27765,0
1655028000000,1462.66,1476.36,1456.40,1459.64,178266.190,1655031599999,261279106.29271,156617,95196.726,139564065.28907,0
1655031600000,1459.65,1473.64,1451.71,1468.16,183034.946,1655035199999,267358737.54651,154911,97439.285,142401820.93441,0
1655035200000,1468.16,1476.00,1461.24,1461.99,112343.434,1655038799999,164967086.79327,113209,56103.515,82415741.91116,0
1655038800000,1462.00,1467.02,1437.17,1446.75,226074.560,1655042399999,328521486.28394,180480,107628.142,156427285.94882,0
1655042400000,1446.84,1535.00,1423.42,1509.56,787430.477,1655045999999,1164042126.82125,507884,425492.045,629408190.75214,0
1655046000000,1509.55,1548.81,1503.90,1525.21,487865.351,1655049599999,744430994.81671,373902,248413.236,379166534.49638,0
1655049600000,1525.20,1531.78,1496.06,1506.00,261283.674,1655053199999,396167370.39760,217991,121666.840,184549392.09471,0
1655053200000,1506.00,1526.81,1505.29,1520.68,164025.402,1655056799999,248856330.33860,144213,94937.355,144030111.36923,0
1655056800000,1520.68,1522.42,1509.21,1511.82,86580.711,1655060399999,131171840.40844,97885,40044.134,60671518.30433,0
1655060400000,1511.82,1516.52,1475.49,1478.59,277052.672,1655063999999,412628734.14930,202277,128070.372,190698263.84860,0
1655064000000,1478.59,1488.18,1476.00,1476.51,101568.340,1655067599999,150462033.70736,107769,50901.074,75431517.25793,0
1655067600000,1476.51,1486.40,1470.63,1473.86,80687.845,1655071199999,119284993.50379,90532,42636.140,63051336.08427,0
1655071200000,1473.86,1475.50,1450.41,1455.60,270700.175,1655074799999,396393104.98199,205530,125996.860,184541125.10095,0
1655074800000,1455.60,1466.64,1432.33,1434.35,267686.635,1655078399999,388755889.17523,209163,134288.399,195127927.23320,0
1655078400000,1434.35,1454.58,1378.32,1385.77,642716.987,1655081999999,915167065.93367,429419,307149.992,438027033.97194,0
1655082000000,1386.02,1398.70,1341.00,1363.59,858862.312,1655085599999,1173472113.84338,562568,447713.857,611872226.38189,0
1655085600000,1363.59,1366.60,1335.00,1338.37,500851.118,1655089199999,677045935.49487,368268,252417.937,341358648.14563,0
1655089200000,1338.37,1370.00,1303.33,1350.71,833755.606,1655092799999,1115214345.70898,555859,427634.155,572262743.72664,0
1655092800000,1350.62,1388.00,1342.85,1348.83,576773.495,1655096399999,788703955.95104,399070,286658.005,392124858.75012,0
1655096400000,1348.84,1369.00,1318.41,1322.65,417093.270,1655099999999,560430199.17818,304465,205680.295,276482953.16210,0
1655100000000,1322.64,1350.00,1295.54,1323.68,706820.727,1655103599999,935084881.39150,478778,357716.063,473622246.47538,0
1655103600000,1323.64,1339.43,1260.84,1283.03,826940.498,1655107199999,1073364263.40596,579361,405329.948,526494104.92412,0
1655107200000,1283.05,1289.15,1203.50,1206.21,1338056.462,1655110799999,1675942775.97230,878972,657276.799,823904071.03488,0
1655110800000,1205.94,1268.00,1177.00,1236.73,1588552.257,1655114399999,1941166838.55944,963005,817605.527,999734379.53799,0
1655114400000,1236.72,1259.80,1214.33,1221.19,893062.570,1655117999999,1102363180.87833,572914,452808.562,559154847.13045,0
1655118000000,1221.30,1231.29,1178.04,1208.78,937778.360,1655121599999,1124578991.05534,604333,471915.695,566083294.05872,0
1655121600000,1208.53,1258.73,1207.98,1217.61,959624.764,1655125199999,1186970946.91214,581325,490870.678,607340295.05231,0
1655125200000,1217.62,1250.58,1201.24,1236.89,916149.886,1655128799999,1121718526.97009,585703,474600.975,581397948.92083,0
1655128800000,1236.86,1244.99,1162.00,1191.57,1034655.401,1655132399999,1247632624.07932,665080,510242.905,615562275.54322,0
1655132400000,1191.42,1244.20,1184.40,1229.15,945032.750,1655135999999,1148349859.35626,625992,495989.478,602823966.23602,0
1655136000000,1229.31,1280.00,1218.00,1239.18,894437.527,1655139599999,1117933203.84472,562832,463561.202,579524169.66344,0
1655139600000,1239.14,1241.97,1208.27,1238.26,450431.048,1655143199999,552133065.81402,308680,231476.866,283817342.47040,0
1655143200000,1238.26,1259.98,1230.16,1230.79,365335.867,1655146799999,454440386.44069,263570,181389.663,225697587.11299,0
1655146800000,1230.57,1236.80,1216.88,1227.75,300982.738,1655150399999,369421209.69169,228763,160652.909,197219367.90959,0
1655150400000,1227.75,1285.00,1227.03,1241.33,358949.444,1655153999999,451152863.74643,281698,184571.347,232002340.07782,0
1655154000000,1241.33,1247.62,1219.49,1228.95,177346.156,1655157599999,219117697.95967,166901,87185.374,107799541.99643,0
1655157600000,1228.83,1236.65,1190.01,1192.87,244468.967,1655161199999,297054352.91054,217456,114649.239,139409103.10679,0
1655161200000,1192.88,1213.27,1166.92,1209.04,583107.548,1655164799999,693007860.60624,445089,302763.229,359917147.88014,0
1655164800000,1209.03,1224.78,1171.20,1171.66,476502.158,1655168399999,572591999.92196,354679,231341.838,278181420.01466,0
1655168400000,1171.69,1187.48,1100.82,1101.62,1042823.454,1655171999999,1194094903.41887,691947,509508.029,583698100.03361,0
1655172000000,1101.66,1133.66,1073.00,1118.00,1061536.133,1655175599999,1173635249.39904,667637,541937.868,599363927.82711,0
1655175600000,1118.00,1177.85,1104.32,1173.04,729825.359,1655179199999,837183867.26023,479877,386719.230,443661671.45148,0
1655179200000,1173.05,1196.12,1135.00,1156.04,709301.317,1655182799999,823967078.19896,456270,358869.270,417017966.69421,0
1655182800000,1156.06,1253.00,1150.20,1226.67,835355.348,1655186399999,1011153112.05628,582557,444629.223,538257486.31114,0
1655186400000,1226.66,1238.00,1206.35,1233.60,569115.536,1655189999999,695930132.61668,403396,290068.554,354775820.40283,0
1655190000000,1233.60,1256.90,1210.00,1240.22,623371.034,1655193599999,767336109.50055,427181,320023.438,394055881.71866,0
1655193600000,1240.23,1243.49,1213.43,1218.35,363345.482,1655197199999,445761042.05955,266006,172743.336,211951229.03419,0
1655197200000,1218.34,1230.40,1188.52,1190.23,401589.156,1655200799999,486311049.54455,293227,195944.202,237412931.41107,0
1655200800000,1190.27,1205.44,1175.74,1185.10,428575.075,1655204399999,509805856.07704,310795,226029.494,268924203.69765,0
1655204400000,1185.25,1190.27,1153.38,1174.31,480826.309,1655207999999,563070263.23580,353267,241697.165,283082339.57136,0
1655208000000,1174.31,1220.00,1156.72,1197.22,627561.327,1655211599999,745693927.26516,428982,323243.428,384300761.21019,0
1655211600000,1197.25,1229.10,1187.20,1217.82,648983.950,1655215199999,785134291.97295,442343,342204.290,414115648.09185,0
1655215200000,1217.91,1228.72,1188.43,1222.00,656634.100,1655218799999,793391433.51637,430043,332719.876,402131660.67972,0
1655218800000,1221.76,1263.00,1212.52,1250.01,617051.103,1655222399999,760998981.14719,439101,328840.002,405870670.37070,0
1655222400000,1249.96,1268.90,1221.06,1226.44,404264.865,1655225999999,500281750.70297,314769,205753.694,254752740.43611,0
1655226000000,1226.46,1243.79,1212.28,1212.57,270382.427,1655229599999,331492577.53462,225558,131971.944,161888732.68836,0
1655229600000,1212.57,1230.92,1204.60,1208.59,253502.767,1655233199999,308938257.67047,209787,128032.167,156074164.23668,0
1655233200000,1208.59,1211.88,1194.26,1205.27,194411.624,1655236799999,233860902.82750,179423,102433.989,123254866.44596,0
1655236800000,1205.27,1209.86,1177.08,1188.52,240163.569,1655240399999,285636309.76149,199630,114861.468,136611098.89654,0
1655240400000,1188.52,1193.49,1158.20,1168.53,229390.423,1655243999999,268613006.57364,219122,114353.249,133922287.78178,0
1655244000000,1168.52,1181.76,1166.16,1175.90,155683.920,1655247599999,182690975.13070,148353,82124.394,96392448.69796,0
1655247600000,1175.96,1221.72,1174.24,1208.32,316461.317,1655251199999,379530936.04036,251224,171457.998,205529741.92315,0
1655251200000,1208.32,1217.97,1188.26,1192.40,252903.966,1655254799999,304109670.86030,214248,125348.577,150760083.03231,0
1655254800000,1192.40,1232.03,1189.77,1220.17,252833.500,1655258399999,306370601.05473,205071,137094.643,166071970.47604,0
1655258400000,1220.18,1221.43,1193.88,1203.99,192989.351,1655261999999,232640752.95098,172104,85240.049,102763946.27680,0
1655262000000,1203.99,1209.19,1168.14,1172.47,254120.896,1655265599999,301345965.23621,217302,119228.293,141443280.78218,0
1655265600000,1172.36,1174.98,1119.54,1136.60,744137.144,1655269199999,849133747.20157,506549,374236.289,426997377.15311,0
1655269200000,1136.56,1144.91,1088.00,1122.74,651528.564,1655272799999,728634369.05775,480487,326559.884,365476870.74636,0
1655272800000,1122.75,1142.00,1105.45,1135.30,424243.059,1655276399999,476223399.67819,336210,222943.971,250353117.88223,0
1655276400000,1135.34,1137.84,1080.00,1093.60,490066.009,1655279999999,543392903.41374,363806,235578.808,261134772.31073,0
1655280000000,1093.59,1093.60,1022.01,1028.95,1212118.189,1655283599999,1279968577.89459,812677,581748.785,614689256.36870,0
1655283600000,1028.80,1044.43,1012.42,1030.64,851098.312,1655287199999,873416661.11522,583764,437839.018,449508811.96927,0
1655287200000,1030.63,1085.12,1024.07,1064.23,882101.994,1655290799999,931231219.89449,556670,468246.261,494377843.25979,0
1655290800000,1064.23,1134.13,1050.00,1119.50,880844.401,1655294399999,966840334.76314,533530,447806.841,491368531.13965,0
1655294400000,1119.49,1150.00,1104.38,1111.78,629978.924,1655297999999,705249196.99478,421298,317866.963,356168255.04327,0
1655298000000,1111.78,1160.00,1107.01,1139.35,723522.764,1655301599999,820134572.19261,462567,382003.793,433213048.12338,0
1655301600000,1139.35,1154.85,1093.01,1106.00,656457.497,1655305199999,736387704.63866,420375,307904.770,345554762.62349,0
1655305200000,1106.00,1127.96,1095.05,1119.57,443468.062,1655308799999,492256554.70343,302521,233422.837,259168537.76953,0
1655308800000,1119.47,1128.37,1071.18,1078.33,584410.688,1655312399999,640129257.50481,368736,278976.535,305678845.36456,0
1655312400000,1078.34,1139.02,1057.00,1113.80,882877.888,1655315999999,960356756.94261,510041,460043.571,500589531.16753,0
1655316000000,1113.58,1237.18,1042.59,1171.50,2282921.596,1655319599999,2545849564.05460,1339052,1178893.000,1317346814.04100,0
1655319600000,1171.49,1216.65,1162.94,1169.87,922478.175,1655323199999,1092727895.32886,655430,468230.969,554850393.81064,0
1655323200000,1169.89,1190.12,1153.10,1179.41,393858.925,1655326799999,461653766.85572,306557,195504.199,229225713.55945,0
1655326800000,1179.45,1249.40,1176.39,1226.26,352974.054,1655330399999,427291546.99537,284012,181415.984,219618873.73018,0
1655330400000,1226.26,1246.14,1213.20,1217.06,442502.157,1655333999999,543943098.97284,307433,217627.524,267630277.78764,0
1655334000000,1217.03,1238.91,1213.80,1236.49,235174.521,1655337599999,288554416.62828,188010,119967.183,147229951.33824,0
1655337600000,1236.48,1257.29,1221.44,1234.14,387462.965,1655341199999,479642253.65848,265418,198602.014,245977342.10481,0
1655341200000,1234.14,1255.30,1214.50,1214.58,282820.172,1655344799999,349721429.28830,210572,137728.622,170401593.75599,0
1655344800000,1214.73,1226.61,1211.00,1218.30,193757.680,1655348399999,236244687.11726,167696,100487.216,122559242.06177,0
1655348400000,1218.30,1222.85,1201.75,1209.26,204465.519,1655351999999,247432291.52791,166809,100028.103,121059200.33360,0
1655352000000,1209.26,1217.80,1186.21,1192.04,255225.720,1655355599999,306294973.80527,178655,123537.765,148315860.24906,0
1655355600000,1192.04,1204.80,1181.00,1182.49,237552.401,1655359199999,283363576.67089,178582,116420.906,138931083.06191,0
1655359200000,1182.49,1188.42,1170.09,1175.41,212739.307,1655362799999,250655636.03570,184354,110563.236,130289049.95351,0
1655362800000,1175.40,1183.90,1155.12,1164.71,354801.451,1655366399999,414025508.42417,244954,177678.666,207418347.86434,0
1655366400000,1164.71,1180.00,1153.34,1172.80,320300.895,1655369999999,374037762.81320,225498,167527.709,195657033.39408,0
1655370000000,1172.81,1174.80,1115.80,1127.13,621144.355,1655373599999,705043094.47507,389123,298207.559,338311538.65491,0
1655373600000,1127.12,1132.00,1092.41,1120.70,555250.196,1655377199999,617216770.87050,344866,275084.881,305848685.97807,0
1655377200000,1120.70,1125.87,1097.02,1110.18,389854.791,1655380799999,434358714.18515,284269,194535.894,216821535.75795,0
1655380800000,1110.19,1149.80,1102.81,1116.00,556173.007,1655384399999,626004117.64319,367112,296474.769,333780474.73420,0
1655384400000,1115.92,1131.09,1085.32,1096.75,575492.636,1655387999999,638728181.75728,399327,289548.134,321481798.36022,0
1655388000000,1096.74,1118.74,1081.07,1098.40,626233.333,1655391599999,688356294.83179,412118,313511.978,344680640.19344,0
1655391600000,1098.41,1128.60,1097.57,1113.70,416662.272,1655395199999,464823534.80425,310503,216550.341,241629521.39076,0
1655395200000,1113.70,1134.40,1095.28,1125.67,505269.269,1655398799999,563928977.02098,326049,260764.980,291116981.64551,0
1655398800000,1125.69,1130.00,1105.40,1106.76,320136.985,1655402399999,358652504.70044,236831,154976.890,173710491.09353,0
1655402400000,1106.76,1111.55,1095.92,1106.61,279699.488,1655405999999,308923335.10931,205072,141027.681,155824704.27227,0
1655406000000,1106.73,1117.00,1092.00,1095.56,288955.342,1655409599999,318885470.53751,210811,142910.890,157764186.90861,0
1655409600000,1095.56,1114.59,1085.53,1099.32,318548.823,1655413199999,350253396.13593,220303,160196.774,176184410.40540,0
1655413200000,1099.33,1119.36,1097.18,1101.99,189163.940,1655416799999,209448156.88976,156465,96075.257,106427410.80060,0
1655416800000,1101.96,1104.00,1064.00,1065.93,312127.430,1655420399999,339182118.15308,225813,141592.595,154010330.43890,0
1655420400000,1065.93,1074.64,1050.51,1067.77,360997.440,1655423999999,383039995.87267,265449,185888.857,197314409.98170,0
1655424000000,1067.77,1087.07,1050.00,1065.27,385582.340,1655427599999,411633428.70307,276278,186707.236,199369136.04854,0
1655427600000,1065.26,1115.74,1063.93,1106.93,494808.315,1655431199999,538679767.24028,317320,265156.324,288742704.63744,0
1655431200000,1106.93,1116.70,1084.10,1087.13,303891.870,1655434799999,333710731.73177,233757,144403.252,158610267.69167,0
1655434800000,1087.08,1094.87,1068.61,1070.90,223836.012,1655438399999,242346245.29349,176971,106579.134,115457296.20943,0
1655438400000,1070.90,1091.63,1067.16,1085.76,252123.036,1655441999999,272502899.29685,177566,134876.608,145740736.77308,0
1655442000000,1085.76,1110.00,1083.80,1099.80,273735.676,1655445599999,300854824.54223,184373,142186.995,156248551.82759,0
1655445600000,1099.83,1109.00,1087.10,1104.16,331404.912,1655449199999,363750385.23982,205435,168846.933,185347652.96986,0
1655449200000,1104.11,1118.00,1095.80,1098.38,371259.772,1655452799999,410732695.41092,248968,188144.491,208257351.19737,0
1655452800000,1098.39,1112.90,1092.80,1094.90,273969.669,1655456399999,301623892.35829,189134,135849.861,149619226.93415,0
1655456400000,1094.91,1102.39,1085.39,1092.33,293610.647,1655459999999,320933899.28327,191015,145484.911,159073611.98188,0
1655460000000,1092.33,1104.70,1087.81,1104.05,204468.360,1655463599999,223941221.10640,153820,101746.070,111449574.03191,0
1655463600000,1104.04,1111.80,1090.40,1091.74,259930.927,1655467199999,286266862.67750,173756,128436.294,141498079.03397,0
1655467200000,1091.74,1098.20,1070.00,1074.73,324875.638,1655470799999,351913541.72127,211751,156410.266,169448879.52723,0
1655470800000,1074.72,1101.60,1070.01,1094.40,468792.674,1655474399999,509352848.93932,291754,250201.967,271749130.18661,0
1655474400000,1094.37,1095.25,1062.52,1075.06,474930.220,1655477999999,510865588.71689,286843,227555.630,244735152.01852,0
1655478000000,1075.06,1087.70,1071.27,1084.19,310529.231,1655481599999,335288980.99333,213277,155330.689,167750290.93024,0
1655481600000,1084.15,1092.91,1071.00,1075.84,305090.579,1655485199999,330073876.63675,214245,158128.474,171097629.00548,0
1655485200000,1075.84,1086.00,1072.20,1079.60,214794.584,1655488799999,231741095.46411,157984,109803.397,118468863.18554,0
1655488800000,1079.61,1086.43,1076.00,1079.97,145388.048,1655492399999,157084881.92584,118754,72680.501,78526790.46161,0
1655492400000,1079.97,1082.94,1072.82,1079.54,134408.786,1655495999999,144893236.22935,109689,66943.467,72162180.18361,0
1655496000000,1079.53,1099.00,1079.08,1094.51,190899.242,1655499599999,208401661.31764,139427,101779.644,111114475.76632,0
1655499600000,1094.50,1099.65,1079.72,1080.84,109028.719,1655503199999,118722340.51097,98571,51727.000,56351261.11628,0
1655503200000,1080.83,1087.70,1074.27,1083.36,142898.426,1655506799999,154513389.49276,118054,74072.300,80111521.97952,0
1655506800000,1083.36,1092.70,1081.50,1085.99,92418.898,1655510399999,100492445.60578,83356,42823.573,46569578.89184,0
1655510400000,1085.99,1097.00,1081.15,1087.47,181857.949,1655513999999,198326118.08281,135862,91813.627,100173231.89418,0
1655514000000,1087.47,1091.93,1072.20,1075.62,175504.055,1655517599999,189512983.74877,132439,84119.092,90872274.03938,0
1655517600000,1075.61,1082.89,1071.00,1081.79,156869.262,1655521199999,168829106.66804,121103,88081.886,94821502.35495,0
1655521200000,1081.73,1083.10,1074.90,1078.74,96930.819,1655524799999,104524926.57834,78487,47922.202,51687056.30096,0
1655524800000,1078.73,1080.70,1074.00,1080.33,104804.381,1655528399999,113014719.60846,85877,49348.278,53218348.92338,0
1655528400000,1080.33,1082.99,1074.83,1077.54,86711.419,1655531999999,93439385.23527,81341,40252.803,43386078.63937,0
1655532000000,1077.55,1079.11,988.00,1018.20,629049.754,1655535599999,647505797.58837,353340,267387.726,274927385.53966,0
1655535600000,1018.19,1028.00,986.00,1002.64,1075770.168,1655539199999,1082273949.33824,654243,546898.923,550366075.71940,0
1655539200000,1002.63,1008.55,971.75,989.73,869754.026,1655542799999,862884375.73082,517540,426453.764,423355360.40764,0
1655542800000,989.73,999.40,982.74,994.25,410718.697,1655546399999,406879337.60016,279778,208857.726,206941790.48850,0
1655546400000,994.24,1017.81,992.18,1005.77,543131.295,1655549999999,545142616.61810,298672,305358.957,306494556.12968,0
1655550000000,1005.76,1015.00,996.85,1004.47,355885.945,1655553599999,358609160.40606,209757,165188.427,166458213.67424,0
1655553600000,1004.47,1008.10,995.04,999.37,241059.031,1655557199999,241501134.17878,172895,119464.874,119734005.28139,0
1655557200000,999.37,1004.15,992.73,999.44,230501.588,1655560799999,229953739.50781,180669,119265.042,119007470.61260,0
1655560800000,999.43,1003.50,992.10,992.17,189992.910,1655564399999,189652106.26602,139631,90765.861,90630305.22880,0
1655564400000,992.18,996.60,987.00,989.04,230116.582,1655567999999,228202831.21297,167401,107390.885,106525355.81321,0
1655568000000,989.09,999.59,975.00,981.57,349793.428,1655571599999,345488527.78195,228618,169047.927,167103141.16758,0
1655571600000,981.58,987.88,955.00,962.02,496561.578,1655575199999,481535588.79920,305000,226819.686,220084036.87376,0
1655575200000,962.02,963.50,932.33,937.70,678512.853,1655578799999,643285233.66444,424887,327173.951,310246280.79599,0
1655578800000,937.64,943.69,912.00,914.15,639014.435,1655582399999,592466109.97655,391601,311402.295,288842215.65610,0
1655582400000,914.15,928.00,878.04,903.26,1425986.476,1655585999999,1287158991.57012,753952,703665.890,635546771.49745,0
1655586000000,903.26,975.00,899.98,942.33,962139.983,1655589599999,896369510.62520,591005,523809.368,488132450.32951,0
1655589600000,942.19,1015.00,937.20,990.51,847560.161,1655593199999,827881814.09640,508702,462463.272,452030185.64237,0
1655593200000,990.51,1005.00,978.40,994.09,409286.400,1655596799999,405984385.72106,290502,209357.760,207723190.07658,0
1655596800000,994.09,1009.08,986.70,989.99,501008.908,1655600399999,499922625.03918,293455,251965.805,251465722.27058,0
1655600400000,990.00,995.58,957.60,961.83,455673.951,1655603999999,444794943.43876,276879,211559.977,206549015.54572,0
1655604000000,961.81,967.30,940.08,949.90,439855.807,1655607599999,418863198.83929,279321,229766.893,218889074.18960,0
1655607600000,949.91,977.82,947.27,952.42,454973.360,1655611199999,438532140.73846,270343,229603.772,221322612.64793,0
1655611200000,952.49,973.00,947.78,967.22,332271.487,1655614799999,319564192.70731,207798,175887.512,169149917.92080,0
1655614800000,967.22,970.00,935.50,945.63,462856.790,1655618399999,439453831.40848,295296,230906.893,219159003.98977,0
1655618400000,945.63,964.31,937.29,954.13,338263.120,1655621999999,323189877.83335,223851,175811.769,167999457.82930,0
1655622000000,954.12,973.63,951.92,955.12,273536.335,1655625599999,262919587.22346,179387,140470.694,135035619.00047,0
1655625600000,955.19,970.93,951.98,967.32,228122.628,1655629199999,219343272.51403,167696,123716.029,118988535.81851,0
1655629200000,967.32,1013.58,963.90,991.89,702419.647,1655632799999,695467188.51888,377319,389431.108,385641540.42408,0
1655632800000,991.89,1080.67,986.65,1063.26,1150661.178,1655636399999,1201950401.83974,677879,630754.941,658839023.81648,0
1655636400000,1063.25,1066.38,1047.16,1054.63,390433.719,1655639999999,412234088.18768,277138,204586.635,216053963.35133,0
1655640000000,1054.63,1069.50,1026.59,1032.28,592888.841,1655643599999,619384426.57390,367985,282105.104,294841852.99953,0
1655643600000,1032.28,1046.45,1017.50,1021.04,325560.192,1655647199999,337210672.13578,225149,162868.136,168836009.40998,0
1655647200000,1021.04,1040.68,1018.51,1036.99,258576.242,1655650799999,266126715.72042,194435,140327.818,144471564.15360,0
1655650800000,1036.99,1079.20,1027.12,1071.06,561755.251,1655654399999,591568173.75441,354228,310685.310,327386993.29315,0
1655654400000,1071.07,1074.99,1045.42,1052.41,349462.283,1655657999999,370333946.62268,256830,164807.417,174693667.76540,0
1655658000000,1052.35,1056.53,1042.17,1047.05,177994.910,1655661599999,186667042.90354,150366,88231.692,92552877.15599,0
1655661600000,1047.05,1118.00,1045.05,1110.93,379175.471,1655665199999,407836611.64731,261483,226205.365,243477975.32742,0
1655665200000,1110.91,1131.54,1088.92,1099.81,580076.557,1655668799999,639867858.97673,398730,302839.201,334174599.22980,0
1655668800000,1099.72,1162.98,1097.23,1141.31,687105.555,1655672399999,776185682.22807,424469,385775.535,435826659.33381,0
1655672400000,1141.31,1142.80,1125.01,1131.33,216103.046,1655675999999,245127101.76259,197007,106055.512,120327632.66233,0
1655676000000,1131.33,1150.00,1125.70,1141.00,319960.876,1655679599999,364287930.48737,241435,165600.411,188583159.44158,0
1655679600000,1140.99,1142.70,1118.20,1127.88,227748.064,1655683199999,256648180.05280,183215,110753.239,124777511.28534,0
1655683200000,1127.88,1132.20,1082.01,1087.39,421043.503,1655686799999,464843137.61842,282849,194120.025,214334767.17492,0
1655686800000,1087.39,1094.50,1065.86,1075.25,384961.869,1655690399999,415214213.73998,257240,194474.196,209869568.93631,0
1655690400000,1075.25,1093.60,1052.05,1074.69,446219.971,1655693999999,478963659.98812,283581,234079.360,251371862.39040,0
1655694000000,1074.70,1091.31,1066.40,1079.10,260135.489,1655697599999,280494152.88088,198573,137790.732,148632465.54638,0
1655697600000,1079.10,1092.10,1066.55,1068.64,232650.682,1655701199999,251275740.87949,181496,112736.220,121832294.63242,0
1655701200000,1068.64,1082.50,1059.70,1080.68,259962.885,1655704799999,278034433.40640,205492,138801.898,148501164.86609,0
1655704800000,1080.68,1093.00,1069.40,1084.46,285716.573,1655708399999,308494505.53288,198533,138202.583,149286737.27707,0
1655708400000,1084.45,1086.80,1065.50,1079.21,248145.287,1655711999999,266506018.58011,191739,127709.518,137149533.67364,0
1655712000000,1079.22,1131.00,1076.24,1125.87,660733.831,1655715599999,732972300.90021,418501,359333.199,398324504.75442,0
1655715600000,1125.88,1139.09,1116.04,1123.94,496902.704,1655719199999,559742931.90364,329427,244907.814,275967207.41768,0
1655719200000,1123.94,1174.00,1116.91,1161.00,622721.250,1655722799999,710791145.43627,406796,332208.830,379531853.04429,0
1655722800000,1161.01,1166.56,1145.00,1152.59,339439.143,1655726399999,392140744.10365,275410,168911.817,195184001.01669,0
1655726400000,1152.60,1154.04,1121.11,1130.50,433728.705,1655729999999,491954720.40717,324716,201506.941,228442907.00728,0
1655730000000,1130.50,1141.95,1106.00,1116.52,453047.015,1655733599999,508739357.88701,310900,221650.457,249015459.55976,0
1655733600000,1116.51,1145.00,1115.04,1139.95,362532.806,1655737199999,409772293.68142,279553,196554.427,222187100.76346,0
1655737200000,1139.97,1154.56,1119.65,1133.75,430297.897,1655740799999,487410360.12569,308643,211054.369,239158925.74424,0
1655740800000,1133.76,1136.57,1102.19,1108.13,411817.970,1655744399999,460079676.83661,300136,195045.069,217953320.38758,0
1655744400000,1108.13,1120.00,1092.37,1096.67,343696.272,1655747999999,381084554.53083,276922,166204.942,184392131.49726,0
1655748000000,1096.67,1103.86,1082.33,1101.60,356760.349,1655751599999,390321869.28851,273065,177907.801,194699621.76964,0
1655751600000,1101.60,1110.88,1087.90,1105.80,235016.613,1655755199999,258645439.12250,204879,119474.144,131529987.34851,0
1655755200000,1105.80,1129.00,1100.29,1120.61,239056.198,1655758799999,267105222.56870,209655,129815.280,145075357.74036,0
1655758800000,1120.69,1125.92,1098.21,1102.87,171456.645,1655762399999,190967408.13495,159915,72001.191,80248814.69741,0
1655762400000,1102.87,1110.56,1090.23,1106.90,249263.802,1655765999999,274069512.68407,199324,129507.934,142442553.43129,0
1655766000000,1106.89,1138.56,1101.00,1127.83,301695.646,1655769599999,337956228.07726,235058,160179.369,179466908.75142,0
1655769600000,1127.82,1133.30,1108.63,1129.54,297048.994,1655773199999,333276930.93761,224523,150550.835,168912571.53476,0
1655773200000,1129.54,1143.80,1119.23,1131.09,289654.882,1655776799999,327505929.18404,215859,146252.787,165457615.82501,0
1655776800000,1131.09,1133.92,1113.16,1119.27,205916.406,1655780399999,230644503.30852,180737,100094.229,112124247.22846,0
1655780400000,1119.28,1133.00,1113.14,1130.40,243467.523,1655783999999,273314682.38709,199744,124588.186,139899804.96472,0
1655784000000,1130.40,1138.00,1117.47,1130.55,188601.743,1655787599999,212392213.18653,169740,97769.857,110132852.82540,0
1655787600000,1130.60,1160.00,1130.22,1150.09,386895.396,1655791199999,442312771.41744,297247,215412.324,246381673.46748,0
1655791200000,1150.10,1164.78,1150.09,1160.14,319954.248,1655794799999,370268452.83462,248624,166143.419,192316573.38084,0
1655794800000,1160.13,1164.99,1138.10,1147.95,300067.571,1655798399999,345439145.29086,231660,137183.422,157979553.12963,0
1655798400000,1147.95,1180.00,1138.93,1166.08,477836.217,1655801999999,555445826.39764,329780,255612.881,297265623.75321,0
1655802000000,1166.08,1172.00,1155.28,1157.00,269786.634,1655805599999,313431860.21686,198725,128751.197,149602539.71819,0
1655805600000,1157.01,1163.00,1150.00,1161.10,167765.647,1655809199999,194064343.76944,159935,86731.931,100348480.39158,0
1655809200000,1161.09,1166.21,1136.29,1140.87,307740.995,1655812799999,353507032.54086,235203,142878.872,164143307.77585,0
1655812800000,1140.88,1153.80,1134.65,1147.24,290343.679,1655816399999,332027774.92350,225977,154160.601,176351464.19349,0
1655816400000,1147.24,1188.48,1141.21,1183.87,532158.412,1655819999999,619703279.75775,380419,282828.429,329485606.14921,0
1655820000000,1183.90,1194.00,1173.83,1182.32,462892.918,1655823599999,547332553.51164,343890,235949.421,279088689.52149,0
1655823600000,1182.33,1183.04,1165.21,1167.79,255648.924,1655827199999,300204594.00673,223659,119043.061,139799291.42790,0
1655827200000,1167.79,1174.74,1162.63,1166.99,244470.334,1655830799999,285684275.86683,175666,127973.096,149569457.33895,0
1655830800000,1166.99,1171.56,1147.60,1151.31,243606.386,1655834399999,282544510.11789,188338,109687.531,127247106.35443,0
1655834400000,1151.32,1152.30,1140.89,1143.15,200667.558,1655837999999,230166798.71037,183449,96039.489,110180030.48105,0
1655838000000,1143.15,1154.00,1121.00,1123.80,305503.738,1655841599999,347365978.08673,229017,142879.272,162589022.56640,0
1655841600000,1123.72,1128.31,1112.89,1122.31,262000.253,1655845199999,293362435.49908,217966,130598.137,146252802.75222,0
1655845200000,1122.32,1134.80,1121.70,1128.93,138931.574,1655848799999,156772351.24333,138737,74999.159,84644894.46789,0
1655848800000,1128.92,1140.38,1121.88,1137.17,168427.683,1655852399999,190370689.83429,149025,93676.091,105919940.87868,0
1655852400000,1137.17,1140.66,1117.98,1125.47,159804.237,1655855999999,179990904.27653,157654,78519.567,88437333.02724,0
1655856000000,1125.47,1126.81,1104.62,1117.59,243666.143,1655859599999,271787661.54677,212849,115900.898,129297503.55833,0
1655859600000,1117.60,1126.28,1100.49,1100.91,201173.726,1655863199999,224202591.72995,182606,94733.872,105665000.46812,0
1655863200000,1100.83,1108.09,1093.10,1102.28,235980.353,1655866799999,259812073.62773,207903,114820.380,126445156.62408,0
1655866800000,1102.27,1106.32,1086.00,1088.60,182491.545,1655870399999,199934294.99491,173237,81574.817,89405991.77050,0
1655870400000,1088.60,1101.68,1085.20,1098.58,232443.333,1655873999999,254111409.13182,184385,117530.111,128520840.57179,0
1655874000000,1098.58,1106.43,1092.21,1092.56,150408.872,1655877599999,165472632.77838,149301,70875.621,78012488.40953,0
1655877600000,1092.55,1098.00,1070.11,1078.18,365316.920,1655881199999,394424641.45544,264650,168191.366,181605053.38132,0
1655881200000,1078.17,1084.93,1065.50,1074.80,252259.521,1655884799999,271668252.35355,215313,125457.350,135185352.83213,0
1655884800000,1074.80,1081.82,1068.75,1081.04,184664.569,1655888399999,198861830.56785,175579,97108.781,104598904.67375,0
1655888400000,1081.04,1098.00,1078.13,1090.55,262539.075,1655891999999,285540081.25823,222186,143944.381,156596918.11624,0
1655892000000,1090.55,1095.00,1085.01,1088.87,152155.089,1655895599999,165723642.47733,153977,74096.917,80733238.70720,0
1655895600000,1088.88,1105.32,1087.33,1096.72,202941.013,1655899199999,222726635.83531,191213,110876.435,121711041.16567,0
1655899200000,1096.72,1096.83,1068.87,1082.12,311892.061,1655902799999,337736869.63750,247513,140731.822,152464971.35300,0
1655902800000,1082.12,1116.60,1074.96,1111.29,458509.797,1655906399999,501579114.16696,356132,240667.493,263493220.34211,0
1655906400000,1111.28,1125.75,1106.66,1109.61,394719.646,1655909999999,439734150.35104,324060,205266.812,228737162.56717,0
1655910000000,1109.61,1110.20,1072.73,1074.51,443276.687,1655913599999,484353295.84702,325754,191934.043,209846247.87068,0
1655913600000,1074.51,1079.46,1053.00,1078.57,601634.355,1655917199999,642016905.58501,420749,305211.815,325780961.92546,0
1655917200000,1078.56,1087.47,1071.52,1081.58,288537.429,1655920799999,311418327.71676,229873,146648.638,158318654.00105,0
1655920800000,1081.59,1088.56,1078.23,1080.91,151740.551,1655924399999,164356965.94435,154014,75937.234,82259420.86820,0
1655924400000,1080.91,1083.36,1060.32,1069.93,216016.306,1655927999999,231471910.43816,205227,103694.422,111107068.48000,0
1655928000000,1069.93,1074.24,1042.00,1048.79,352170.275,1655931599999,372077360.12866,279316,175488.989,185480661.65821,0
1655931600000,1048.80,1063.50,1045.03,1058.64,214394.857,1655935199999,225779866.74951,189986,110246.558,116138712.59461,0
1655935200000,1058.67,1067.13,1054.15,1061.18,185448.448,1655938799999,196440943.98593,153790,94626.057,100272282.01685,0
1655938800000,1061.18,1062.69,1047.60,1049.40,155321.108,1655942399999,163835687.72878,132990,70201.086,74052205.38336,0
1655942400000,1049.41,1084.34,1044.16,1077.70,425644.092,1655945999999,454806858.12592,304504,239142.827,255511661.37759,0
1655946000000,1077.70,1097.59,1072.73,1084.23,288500.783,1655949599999,313380036.39545,217557,140926.946,153077509.48883,0
1655949600000,1084.22,1093.02,1082.15,1085.02,158941.300,1655953199999,172639623.04034,142575,88005.654,95618720.75857,0
1655953200000,1085.02,1086.08,1075.04,1075.58,135463.795,1655956799999,146173847.29152,121812,61910.784,66798141.93304,0
1655956800000,1075.51,1089.28,1071.00,1086.71,194461.297,1655960399999,210189319.11432,149390,104074.797,112517837.20022,0
1655960400000,1086.71,1091.95,1081.14,1084.82,146906.192,1655963999999,159616262.23235,135872,73466.658,79848156.20832,0
1655964000000,1084.82,1110.00,1082.04,1099.28,299580.020,1655967599999,329171728.27339,228229,164204.620,180407003.19542,0
1655967600000,1099.28,1105.63,1089.77,1091.06,182147.202,1655971199999,199878170.93914,171475,80744.191,88644558.30028,0
1655971200000,1091.10,1102.58,1090.60,1097.14,186968.008,1655974799999,204943965.92073,160066,96937.672,106261469.49905,0
1655974800000,1097.14,1117.25,1092.67,1110.21,370522.612,1655978399999,408596768.28359,268686,205990.960,227268179.61985,0
1655978400000,1110.22,1116.06,1108.05,1109.29,263832.378,1655981999999,293306992.73386,222143,136204.660,151432717.82873,0
1655982000000,1109.29,1110.07,1102.45,1106.05,121710.010,1655985599999,134677736.83054,127591,57392.205,63519080.75041,0
1655985600000,1106.05,1134.51,1105.45,1118.30,425263.088,1655989199999,475635314.52838,316681,218248.592,244170022.63710,0
1655989200000,1118.30,1123.58,1100.00,1107.46,353968.734,1655992799999,394080160.66120,281296,178493.302,198774252.49434,0
1655992800000,1107.46,1112.69,1100.00,1110.77,234439.365,1655996399999,259327761.40514,217532,120728.702,133582304.83361,0
1655996400000,1110.77,1111.95,1086.16,1093.50,310890.877,1655999999999,340785918.89950,252349,148424.271,162714938.03891,0
1656000000000,1093.49,1096.92,1086.40,1089.41,187217.795,1656003599999,204434517.28830,163438,92626.381,101175416.72316,0
1656003600000,1089.41,1097.96,1081.79,1092.79,182090.615,1656007199999,198535786.44503,156278,93540.737,102017484.82152,0
1656007200000,1092.80,1104.12,1088.16,1101.03,146380.173,1656010799999,160624033.42871,137878,77386.827,84930017.52516,0
1656010800000,1101.07,1127.93,1098.79,1126.11,311702.393,1656014399999,347790030.79176,248184,166164.632,185403812.89706,0
1656014400000,1126.10,1149.00,1119.56,1135.24,308667.866,1656017999999,349860200.93310,252308,167312.746,189714493.86539,0
1656018000000,1135.25,1137.00,1121.04,1121.61,131039.124,1656021599999,148098720.69058,139290,53572.437,60566777.89042,0
1656021600000,1121.53,1156.01,1120.76,1140.96,444318.514,1656025199999,506360336.42577,327496,248279.486,282853473.64482,0
1656025200000,1140.95,1151.04,1139.95,1143.71,134673.475,1656028799999,154153892.42676,131645,68492.472,78413118.77057,0
1656028800000,1143.71,1160.00,1140.23,1142.90,238615.752,1656032399999,273759159.56448,200130,122467.329,140548555.23393,0
1656032400000,1142.90,1165.00,1140.54,1150.68,211112.357,1656035999999,243553261.22284,191709,116443.586,134374391.04026,0
1656036000000,1150.69,1169.00,1148.64,1151.82,180450.482,1656039599999,208963239.85753,177778,94399.116,109364431.01324,0
1656039600000,1151.83,1159.44,1147.26,1149.90,129830.034,1656043199999,149542056.63811,140200,61272.022,70593670.39086,0
1656043200000,1149.90,1160.94,1145.14,1147.72,179629.596,1656046799999,206977646.91412,159152,99051.628,114158882.24406,0
1656046800000,1147.72,1155.76,1136.55,1141.32,156368.362,1656050399999,179543476.53138,147790,78175.640,89804654.36702,0
1656050400000,1141.31,1143.58,1131.70,1135.78,195102.097,1656053999999,222038310.49390,174245,93355.136,106252734.27451,0
1656054000000,1135.78,1157.30,1131.36,1147.95,291011.052,1656057599999,333194340.69003,231513,161044.910,184438058.05031,0
1656057600000,1147.95,1162.87,1147.21,1158.60,183479.863,1656061199999,211838922.85038,171975,102843.640,118770328.25860,0
1656061200000,1158.59,1160.19,1142.15,1146.84,160844.182,1656064799999,185241304.13825,141374,73553.944,84740318.70647,0
1656064800000,1146.84,1165.00,1145.05,1162.75,179037.252,1656068399999,206712610.25493,153047,98967.825,114294828.99083,0
1656068400000,1162.75,1206.10,1160.91,1195.26,664630.646,1656071999999,787600387.06919,470386,363114.865,430183067.86345,0
1656072000000,1195.26,1227.33,1191.50,1210.54,529189.140,1656075599999,641338478.12986,395909,273181.492,331185117.43421,0
1656075600000,1210.53,1222.25,1201.41,1202.44,323904.065,1656079199999,392842254.80681,251982,168238.887,204155683.39470,0
1656079200000,1202.44,1214.53,1192.65,1201.85,296467.094,1656082799999,357004318.05871,253173,148547.153,178896564.57304,0
1656082800000,1201.84,1203.25,1189.78,1197.36,242143.798,1656086399999,289679997.59337,210259,127151.389,152150753.61173,0
1656086400000,1197.36,1206.00,1183.64,1204.06,269833.502,1656089999999,322420055.59761,217792,140668.328,168168825.69786,0
1656090000000,1204.05,1218.14,1202.08,1203.45,286711.830,1656093599999,347000453.96291,231828,144410.154,174799807.81776,0
1656093600000,1203.51,1223.26,1200.51,1220.67,187644.274,1656097199999,227383512.16861,161742,103089.291,125022914.92811,0
1656097200000,1220.67,1229.99,1211.78,1227.15,230755.294,1656100799999,281825442.16139,184746,122471.910,149660316.98634,0
1656100800000,1227.16,1243.34,1213.84,1218.59,368956.562,1656104399999,453638684.16810,258338,195937.352,241074212.21109,0
1656104400000,1218.59,1226.79,1214.80,1224.38,123321.153,1656107999999,150588963.35174,128758,69424.027,84792412.86671,0
1656108000000,1224.38,1244.94,1222.55,1229.34,242162.771,1656111599999,299083635.23911,224509,127170.922,157080219.79602,0
1656111600000,1229.35,1242.40,1221.91,1224.42,181541.146,1656115199999,223717573.35861,174523,84238.175,103827761.31226,0
1656115200000,1224.42,1226.96,1207.31,1215.80,291059.995,1656118799999,354595459.58450,227842,137430.533,167502682.38339,0
1656118800000,1215.80,1224.26,1211.08,1223.11,110884.147,1656122399999,135256021.07943,127236,58748.036,71667093.71803,0
1656122400000,1223.12,1226.97,1203.34,1206.76,159747.482,1656125999999,193947727.72908,149503,72437.645,87981682.03352,0
1656126000000,1206.77,1226.00,1205.00,1223.01,160216.786,1656129599999,194667355.09143,149285,89219.818,108399935.35581,0
1656129600000,1223.01,1224.08,1213.32,1220.55,134889.700,1656133199999,164432351.82161,123736,69292.188,84486653.56174,0
1656133200000,1220.54,1230.93,1217.12,1217.98,150528.971,1656136799999,184275112.10447,132836,74336.114,91015227.61509,0
1656136800000,1217.97,1221.36,1210.09,1219.00,136352.530,1656140399999,165785194.21553,137383,69395.368,84389111.03638,0
1656140400000,1218.99,1239.22,1218.59,1233.74,282389.417,1656143999999,347637245.98121,223608,150144.385,184802101.08251,0
1656144000000,1233.73,1243.00,1224.16,1226.21,172996.250,1656147599999,212890325.02774,159008,86961.300,107058731.21419,0
1656147600000,1226.20,1236.92,1223.17,1226.61,143961.464,1656151199999,177077760.34881,132479,71866.205,88414792.97227,0
1656151200000,1226.61,1232.72,1218.45,1225.24,143458.833,1656154799999,175634671.71247,138007,71070.766,87021435.55389,0
1656154800000,1225.25,1231.08,1212.00,1216.50,154475.700,1656158399999,188622571.32907,146662,70936.360,86640922.19253,0
1656158400000,1216.49,1218.80,1187.74,1196.38,404872.799,1656161999999,485597454.76932,297723,188791.872,226381430.95298,0
1656162000000,1196.37,1207.66,1189.00,1199.30,250673.545,1656165599999,300412191.20013,212337,137514.322,164846223.12133,0
1656165600000,1199.20,1205.94,1190.62,1193.05,172048.316,1656169199999,205928511.02371,170454,81219.453,97256389.69195,0
1656169200000,1193.02,1203.00,1180.99,1183.44,287262.644,1656172799999,342326481.96111,229624,139692.605,166538144.74377,0
1656172800000,1183.43,1194.60,1179.03,1192.65,183905.233,1656176399999,218348980.52273,172603,94561.692,112293541.94548,0
1656176400000,1192.65,1203.98,1186.70,1195.80,165067.089,1656179999999,197274772.93202,151304,88033.994,105237558.88446,0
1656180000000,1195.80,1215.25,1190.85,1211.52,133038.283,1656183599999,159933405.35013,134034,74241.813,89326188.16471,0
1656183600000,1211.51,1213.42,1201.74,1204.69,105857.056,1656187199999,127780684.41860,112209,52066.311,62862755.88449,0
1656187200000,1204.69,1210.70,1200.74,1208.61,74027.223,1656190799999,89244604.10617,88207,38994.716,47017518.62696,0
1656190800000,1208.61,1258.00,1206.98,1248.32,437340.250,1656194399999,540631829.18472,347354,246813.854,305085671.95196,0
1656194400000,1248.33,1252.88,1240.01,1242.00,164785.277,1656197999999,205292517.04331,154533,80420.170,100206096.66059,0
1656198000000,1242.00,1248.00,1239.00,1241.60,117811.055,1656201599999,146469065.10264,115270,62795.646,78089211.11365,0
1656201600000,1241.60,1244.90,1234.66,1239.46,130478.244,1656205199999,161627616.44663,127391,66124.097,81924978.96819,0
1656205200000,1239.47,1245.78,1227.07,1235.53,149720.952,1656208799999,185158177.95692,141323,78061.615,96554999.81211,0
1656208800000,1235.53,1236.29,1227.11,1231.45,87461.959,1656212399999,107768634.07378,92480,45035.121,55497152.53420,0
1656212400000,1231.45,1234.80,1229.10,1232.55,73098.517,1656215999999,90079271.21563,76192,43611.335,53744768.95828,0
1656216000000,1232.56,1242.08,1231.61,1236.77,119489.307,1656219599999,147778973.58113,104581,65365.413,80854477.89793,0
1656219600000,1236.77,1241.74,1231.52,1239.97,86859.982,1656223199999,107484301.00904,88997,40434.007,50036682.38929,0
1656223200000,1239.97,1251.80,1232.28,1246.24,209489.152,1656226799999,260385743.18024,161865,115523.823,143620426.80239,0
1656226800000,1246.24,1247.81,1236.00,1237.64,118499.518,1656230399999,147148816.84678,119928,52452.923,65143381.39685,0
1656230400000,1237.64,1245.58,1237.16,1243.59,97133.380,1656233999999,120562835.77705,104221,49007.599,60832410.88711,0
1656234000000,1243.58,1251.74,1234.48,1238.66,182552.830,1656237599999,226785265.31749,161432,85631.182,106426678.06548,0
1656237600000,1238.66,1246.66,1236.67,1243.66,125128.803,1656241199999,155500753.87815,122202,67448.163,83829722.04504,0
1656241200000,1243.66,1278.00,1240.88,1269.11,393545.233,1656244799999,496074618.12807,297211,228857.178,288512017.20077,0
1656244800000,1269.11,1280.00,1237.17,1239.54,569342.668,1656248399999,718054007.49295,368787,263929.718,333225729.70419,0
1656248400000,1239.66,1241.65,1222.00,1228.00,392814.118,1656251999999,483830811.97075,301392,188548.962,232298654.67384,0
1656252000000,1227.99,1234.24,1224.25,1229.10,169715.169,1656255599999,208671567.74286,160786,85816.289,105532891.00553,0
1656255600000,1229.10,1229.50,1211.11,1222.57,257667.043,1656259199999,313896454.27577,210507,122870.747,149690233.15817,0
1656259200000,1222.57,1232.62,1217.63,1224.87,187951.638,1656262799999,230406009.09920,159090,97063.267,119033064.03495,0
1656262800000,1224.86,1226.89,1212.02,1222.07,169488.869,1656266399999,206740298.53795,153816,82380.431,100476025.41716,0
1656266400000,1222.08,1223.20,1209.20,1217.12,135628.742,1656269999999,164965461.86921,135683,64426.978,78372222.13334,0
1656270000000,1217.13,1228.74,1216.54,1225.17,87043.143,1656273599999,106511896.63348,95543,45320.212,55456446.37780,0
1656273600000,1225.17,1248.00,1223.13,1246.71,159946.748,1656277199999,197624290.86456,150865,93915.931,116071786.31101,0
1656277200000,1246.70,1249.17,1234.87,1238.10,120961.414,1656280799999,150099658.69907,129779,59391.133,73706843.72934,0
1656280800000,1238.10,1239.79,1204.13,1213.22,315911.092,1656284399999,384447286.72483,257283,148257.275,180348680.49805,0
1656284400000,1213.22,1219.64,1193.54,1197.21,224476.041,1656287999999,270823240.33044,197171,102158.374,123268789.06482,0
1656288000000,1197.20,1215.30,1194.83,1208.91,243524.443,1656291599999,292904251.43608,210605,129246.373,155519261.96104,0
1656291600000,1208.90,1218.00,1201.59,1215.17,164354.843,1656295199999,199000451.00345,163138,84842.214,102743844.92560,0
1656295200000,1215.18,1223.76,1211.16,1218.28,144076.626,1656298799999,175488163.57048,133011,78227.236,95325646.60210,0
1656298800000,1218.27,1226.79,1214.63,1219.09,121953.176,1656302399999,148761847.21299,115133,59801.340,72967780.11221,0
1656302400000,1219.09,1228.35,1216.07,1222.73,116654.462,1656305999999,142594076.98990,116271,64744.858,79168989.70349,0
1656306000000,1222.72,1223.35,1211.78,1214.18,110075.835,1656309599999,133942971.07692,110036,47001.824,57193507.41579,0
1656309600000,1214.17,1221.73,1212.24,1220.57,92972.382,1656313199999,113077489.89481,101341,48462.028,58955950.78555,0
1656313200000,1220.58,1237.06,1219.55,1227.25,220000.326,1656316799999,269887545.87848,189559,116596.808,143045105.73947,0
1656316800000,1227.25,1234.73,1223.20,1232.06,144767.669,1656320399999,177872718.09431,141986,76420.966,93901482.70691,0
1656320400000,1232.01,1235.74,1227.70,1232.55,104059.995,1656323999999,128129788.24623,111012,55158.588,67919614.27369,0
1656324000000,1232.55,1238.89,1228.42,1232.50,112776.619,1656327599999,139071006.43908,121622,59544.832,73437271.66414,0
1656327600000,1232.50,1235.37,1217.00,1219.59,176065.444,1656331199999,215715544.31377,165545,78800.981,96560103.62058,0
1656331200000,1219.59,1223.50,1210.64,1215.24,217780.497,1656334799999,265078032.00671,174441,105110.488,127963414.32433,0
1656334800000,1215.23,1218.99,1180.52,1182.74,591873.397,1656338399999,709452676.54639,384435,274945.173,329651639.15513,0
1656338400000,1182.75,1191.90,1173.00,1190.00,500036.591,1656341999999,591266344.69614,350815,250844.452,296722253.45075,0
1656342000000,1189.99,1193.00,1179.55,1186.63,212882.873,1656345599999,252460705.79325,175793,104602.911,124078269.47227,0
1656345600000,1186.63,1192.62,1181.12,1190.25,134202.744,1656349199999,159194035.69070,133626,66713.041,79155942.34661,0
1656349200000,1190.24,1191.37,1183.53,1185.99,101847.509,1656352799999,120937880.03326,106624,47834.679,56802346.29749,0
1656352800000,1185.98,1211.00,1172.14,1197.73,422075.382,1656356399999,505098034.70313,299392,210988.176,252559468.94060,0
1656356400000,1197.73,1200.84,1187.00,1196.07,178417.984,1656359999999,212903497.92614,156311,86841.297,103625460.73926,0
1656360000000,1196.07,1205.73,1195.91,1202.35,87771.450,1656363599999,105550469.75103,99996,43989.968,52898607.28515,0
1656363600000,1202.35,1204.68,1195.17,1198.78,69681.760,1656367199999,83671428.45575,85585,31928.605,38349492.47774,0
1656367200000,1198.78,1218.70,1195.49,1201.52,206687.786,1656370799999,249607719.49182,177588,108992.284,131640624.52497,0
1656370800000,1201.52,1206.67,1188.76,1191.90,155970.508,1656374399999,186545328.74692,134840,70604.790,84467134.00924,0
1656374400000,1191.89,1199.06,1175.65,1185.17,244144.781,1656377999999,289987351.10190,184229,120748.260,143457825.55043,0
1656378000000,1185.17,1190.53,1162.56,1170.72,293174.682,1656381599999,345665237.38366,211082,127793.672,150763618.50486,0
1656381600000,1170.72,1177.56,1160.00,1174.66,240158.965,1656385199999,281218654.81590,195430,126072.540,147666966.23101,0
1656385200000,1174.66,1183.72,1173.46,1181.42,118632.865,1656388799999,139866200.74010,111952,66489.392,78398424.80014,0
1656388800000,1181.41,1188.81,1178.46,1185.74,131640.421,1656392399999,155722294.43683,108621,75186.116,88953207.80984,0
1656392400000,1185.75,1192.50,1183.28,1184.43,123962.332,1656395999999,147263245.99626,109084,59802.765,71061104.64004,0
1656396000000,1184.43,1203.34,1184.17,1198.99,229595.179,1656399599999,274694274.44672,171860,129560.450,154981804.66433,0
1656399600000,1198.97,1215.00,1198.97,1207.02,252443.038,1656403199999,304992888.08921,189919,126495.401,152798448.07196,0
1656403200000,1207.02,1228.38,1203.32,1224.50,315906.020,1656406799999,384318919.71468,244568,174579.383,212440169.52701,0
1656406800000,1224.51,1234.00,1221.23,1223.37,254338.738,1656410399999,311969101.78929,204748,129430.735,158796768.01950,0
1656410400000,1223.37,1225.90,1216.88,1221.64,138098.221,1656413999999,168737229.76236,138142,71320.825,87151396.44281,0
1656414000000,1221.64,1234.00,1214.00,1222.80,197543.648,1656417599999,241644709.44834,183516,106623.727,130482534.42789,0
1656417600000,1222.80,1232.92,1221.13,1221.13,191378.806,1656421199999,234728529.39982,173063,96457.024,118308941.40371,0
1656421200000,1221.14,1239.66,1217.43,1227.01,311725.040,1656424799999,382786253.72295,254421,156454.742,192211109.59245,0
1656424800000,1227.02,1229.41,1196.00,1203.48,522636.910,1656428399999,631249332.35489,357218,245665.000,296616237.43457,0
1656428400000,1203.48,1203.48,1181.04,1183.26,372931.036,1656431999999,444237741.35887,286005,170864.040,203583788.15150,0
1656432000000,1183.26,1192.96,1178.80,1188.82,315724.913,1656435599999,374795249.92361,243906,166954.951,198223237.20330,0
1656435600000,1188.82,1189.78,1171.85,1178.26,264480.691,1656439199999,311797102.07678,193182,124535.960,146815679.38735,0
1656439200000,1178.23,1178.58,1153.72,1162.07,398615.797,1656442799999,463349406.24040,289023,190209.462,221089411.12321,0
1656442800000,1162.06,1162.59,1152.00,1155.96,155577.966,1656446399999,180090324.39085,148811,72042.795,83407744.50507,0
1656446400000,1155.96,1165.47,1153.48,1161.25,185997.391,1656449999999,215678643.40382,153631,99034.202,114863968.96159,0
1656450000000,1161.25,1167.74,1160.64,1166.78,111255.540,1656453599999,129558106.21191,105746,52940.827,61660291.79208,0
1656453600000,1166.77,1167.16,1144.73,1147.62,195197.540,1656457199999,225500006.82414,170787,84359.662,97484019.34172,0
1656457200000,1147.62,1151.44,1135.65,1143.50,265690.199,1656460799999,303786459.22748,207521,132455.509,151520687.99288,0
1656460800000,1143.51,1152.00,1132.10,1140.99,299310.175,1656464399999,342181830.88229,229808,151097.231,172832441.55413,0
1656464400000,1140.99,1154.00,1137.78,1150.23,138977.910,1656467999999,159590396.40897,131838,78712.737,90386259.51707,0
1656468000000,1150.23,1156.76,1144.58,1149.78,143233.026,1656471599999,164782551.27306,123740,69771.014,80296737.13744,0
1656471600000,1149.78,1152.61,1140.41,1144.31,147644.712,1656475199999,169416684.19395,132061,69161.676,79382732.21288,0
1656475200000,1144.31,1154.99,1143.22,1149.37,170098.658,1656478799999,195517469.75069,148100,92996.989,106898244.84856,0
1656478800000,1149.38,1152.26,1123.98,1132.66,285160.237,1656482399999,324141557.81319,207488,124682.214,141751972.08872,0
1656482400000,1132.67,1134.26,1112.31,1118.99,376766.148,1656485999999,423911225.63826,281583,186218.523,209593915.65203,0
1656486000000,1119.00,1132.00,1116.41,1129.80,198527.106,1656489599999,223339440.11918,182725,104706.698,117790680.51673,0
1656489600000,1129.80,1133.92,1122.43,1124.71,155454.946,1656493199999,175512074.29703,142699,71010.198,80195069.72837,0
1656493200000,1124.71,1142.18,1122.74,1128.95,244072.417,1656496799999,276542865.12991,186728,134125.659,152006634.59131,0
1656496800000,1128.96,1134.33,1124.00,1127.08,181667.981,1656500399999,205153685.98487,148468,88749.286,100244478.72144,0
1656500400000,1127.08,1128.26,1102.00,1117.45,495566.473,1656503999999,551883290.82644,300323,245688.498,273605200.75141,0
1656504000000,1117.45,1124.12,1103.39,1106.06,361578.513,1656507599999,402463825.27304,227547,186818.707,207978148.41315,0
1656507600000,1106.12,1116.51,1089.78,1110.13,562180.267,1656511199999,620811348.95706,328987,277921.928,306918498.76070,0
1656511200000,1110.13,1122.78,1107.82,1115.42,388117.527,1656514799999,432752190.14053,249348,206200.288,229943700.08348,0
1656514800000,1115.42,1118.00,1102.74,1113.73,254485.336,1656518399999,282811417.98610,171702,126516.363,140601399.29800,0
1656518400000,1113.66,1114.99,1094.15,1098.64,320530.133,1656521999999,353923295.55348,204755,151587.112,167392493.25057,0
1656522000000,1098.63,1104.64,1085.60,1104.42,361264.500,1656525599999,395122876.25586,225348,182540.730,199695998.20802,0
1656525600000,1104.44,1110.96,1100.00,1103.23,222523.199,1656529199999,246153889.86666,156398,109747.203,121412467.42733,0
1656529200000,1103.24,1119.00,1101.11,1117.72,191532.870,1656532799999,212469968.76089,135870,108301.631,120174424.39740,0
1656532800000,1117.69,1122.71,1104.56,1109.22,245416.270,1656536399999,273448734.13261,169158,123586.728,137740548.86688,0
1656536400000,1109.23,1118.01,1107.36,1113.39,107932.451,1656539999999,120156358.95921,88958,53872.463,59978715.64783,0
1656540000000,1113.39,1119.47,1103.36,1108.46,169238.510,1656543599999,187851161.86837,131036,84719.218,94048726.96776,0
1656543600000,1108.46,1108.89,1092.01,1099.32,234031.160,1656547199999,256844418.34970,140329,114794.767,125965697.24922,0
1656547200000,1099.33,1106.60,1087.00,1091.70,297119.050,1656550799999,326048974.89670,181474,142241.594,156186579.25060,0
1656550800000,1091.71,1098.74,1076.00,1086.49,324888.866,1656554399999,353056370.13358,202420,149911.658,163006089.51614,0
1656554400000,1086.49,1096.76,1085.00,1092.45,124910.775,1656557999999,136358163.85038,106035,71170.443,77699374.50545,0
1656558000000,1092.45,1094.36,1086.61,1093.39,105371.761,1656561599999,114916473.91947,87887,51318.991,55975289.68546,0
1656561600000,1093.40,1096.80,1087.24,1090.98,155739.483,1656565199999,170136451.13039,110568,81077.788,88595870.09155,0
1656565200000,1090.97,1096.65,1082.78,1088.74,216080.928,1656568799999,235353546.48667,138879,100072.302,109027898.90600,0
1656568800000,1088.74,1092.00,1055.00,1059.50,539592.712,1656572399999,577072007.37618,314973,247224.009,264449623.15313,0
1656572400000,1059.45,1062.16,1052.00,1056.82,300804.426,1656575999999,317989027.41305,193400,162610.166,171931166.81185,0
1656576000000,1056.82,1056.95,1040.68,1048.95,345245.673,1656579599999,362554238.15880,207661,157396.946,165338041.90102,0
1656579600000,1048.95,1050.61,1015.12,1028.13,806710.118,1656583199999,829674568.30182,441608,401397.687,412720445.42945,0
1656583200000,1028.12,1029.00,1011.12,1021.26,351297.224,1656586799999,358494807.27861,213053,173864.287,177476078.05928,0
1656586800000,1021.25,1028.76,1011.32,1017.73,397914.321,1656590399999,404971639.24083,227441,217368.641,221244473.47282,0
1656590400000,1017.73,1041.78,1013.03,1031.51,498163.011,1656593999999,512545617.72899,271601,274070.558,282016791.56268,0
1656594000000,1031.51,1036.28,995.00,1007.08,681815.346,1656597599999,692650811.63512,369376,326764.044,331997070.31157,0
1656597600000,1007.08,1028.32,1006.27,1025.85,418430.338,1656601199999,425764943.95770,241054,230871.105,235001276.23710,0
1656601200000,1025.85,1040.89,1023.00,1031.57,420840.556,1656604799999,434264025.30836,232201,219554.761,226600938.03576,0
1656604800000,1031.56,1046.75,1024.04,1033.50,356342.571,1656608399999,368798034.45185,207653,181163.591,187616469.48248,0
1656608400000,1033.50,1040.46,1028.74,1033.26,182784.597,1656611999999,189044710.66902,123130,94380.536,97636349.40996,0
1656612000000,1033.27,1034.53,1016.98,1021.18,264771.653,1656615599999,271475087.57376,148319,116144.681,119092478.10860,0
1656615600000,1021.18,1025.69,1011.51,1020.54,268722.820,1656619199999,273470849.13551,212655,136990.543,139468794.97257,0
1656619200000,1020.72,1032.00,1004.00,1010.57,306628.215,1656622799999,311967012.08096,236161,149156.971,151753430.38753,0
1656622800000,1010.57,1036.00,1010.02,1021.18,247647.398,1656626399999,253826230.93898,214556,125977.822,129121019.65944,0
1656626400000,1021.17,1032.00,1013.65,1023.07,227653.387,1656629999999,233204076.64073,176369,116258.506,119091573.94158,0
1656630000000,1023.00,1085.48,1016.50,1070.85,593897.252,1656633599999,623047047.67248,381424,329284.210,345562664.84778,0
1656633600000,1070.90,1118.21,1050.00,1095.14,935163.826,1656637199999,1013147433.35564,579081,496711.426,538398171.02588,0
1656637200000,1095.14,1102.91,1084.20,1095.88,346696.458,1656640799999,378647676.65706,256529,173147.164,189145271.65718,0
1656640800000,1095.87,1108.00,1090.00,1092.03,261864.701,1656644399999,287192307.80209,201884,124999.229,137126725.05701,0
1656644400000,1092.03,1092.91,1053.74,1054.04,414103.773,1656647999999,444920792.00454,262926,192470.353,206880111.43657,0
1656648000000,1054.04,1065.00,1045.00,1050.04,504448.586,1656651599999,530637013.54074,320235,253955.561,267186803.71936,0
1656651600000,1050.05,1062.88,1046.38,1056.38,237904.480,1656655199999,251001749.78698,198254,130765.740,137995442.90102,0
1656655200000,1056.38,1059.32,1049.03,1055.45,161500.202,1656658799999,170244986.48226,144095,82003.742,86459445.61063,0
1656658800000,1055.45,1076.00,1050.33,1066.11,302056.296,1656662399999,321667795.45872,222083,164895.728,175595635.52488,0
1656662400000,1066.12,1086.64,1061.51,1069.65,332474.053,1656665999999,357254310.21325,236444,167739.350,180341744.68961,0
1656666000000,1069.64,1074.72,1059.73,1063.27,285911.812,1656669599999,305131705.55287,199719,139442.751,148868712.67126,0
1656669600000,1063.27,1068.37,1035.25,1038.98,406589.810,1656673199999,427134594.05399,270069,189675.132,199392874.14784,0
1656673200000,1039.00,1052.00,1032.65,1049.54,308776.697,1656676799999,322068240.41420,213664,162794.870,169873054.95307,0
1656676800000,1049.54,1056.00,1042.12,1048.97,228612.686,1656680399999,240014934.10551,168513,117142.187,123031800.61921,0
1656680400000,1048.97,1074.99,1043.72,1060.44,544587.445,1656683999999,576382113.11629,323468,293393.240,310580570.72335,0
1656684000000,1060.44,1066.55,1044.72,1056.89,378859.186,1656687599999,399542936.63750,266306,187967.098,198294086.26703,0
1656687600000,1056.89,1064.75,1051.58,1056.18,244653.599,1656691199999,258906116.56940,173381,119607.112,126608398.09145,0
1656691200000,1056.11,1071.36,1054.24,1064.01,244487.965,1656694799999,260376830.05683,168595,137029.019,145947897.56362,0
1656694800000,1064.01,1083.97,1061.43,1073.56,243809.732,1656698399999,261177399.23962,163673,131777.218,141223494.30382,0
1656698400000,1073.56,1076.71,1067.30,1070.77,151910.091,1656701999999,162823589.42723,111792,73859.246,79183966.85760,0
1656702000000,1070.77,1072.69,1057.04,1067.32,199942.186,1656705599999,212664483.39950,133294,95310.459,101400331.57667,0
1656705600000,1067.32,1092.80,1064.36,1068.84,333646.429,1656709199999,360017102.99431,212177,176637.714,190612159.07772,0
1656709200000,1068.85,1075.88,1061.97,1067.72,115273.978,1656712799999,123364377.72198,95617,59223.829,63395388.31950,0
1656712800000,1067.63,1070.43,1060.32,1064.04,128961.691,1656716399999,137363437.16539,98664,68596.999,73069308.82852,0
1656716400000,1064.04,1073.98,1054.00,1059.24,153445.589,1656719999999,163341090.82844,110836,72017.929,76672052.17405,0
1656720000000,1059.16,1069.07,1050.36,1051.38,251991.857,1656723599999,267072296.90996,173683,123866.048,131316665.64628,0
1656723600000,1051.38,1064.08,1046.00,1058.46,177242.622,1656727199999,187154340.07643,133077,85734.505,90554327.41665,0
1656727200000,1058.45,1062.84,1036.50,1041.17,268582.842,1656730799999,281116060.18478,176270,125925.962,131816918.00311,0
1656730800000,1041.18,1043.20,1033.00,1037.28,189402.218,1656734399999,196660391.60370,134126,92691.190,96255061.76910,0
1656734400000,1037.28,1046.36,1035.28,1044.65,147333.753,1656737999999,153509570.60572,105472,78756.610,82064600.63241,0
1656738000000,1044.67,1051.00,1042.66,1045.67,126912.557,1656741599999,132818778.00195,88227,61293.881,64163659.08044,0
1656741600000,1045.67,1049.92,1043.96,1046.98,75790.380,1656745199999,79333950.62745,62071,38170.977,39965849.30345,0
1656745200000,1046.99,1053.08,1039.76,1041.39,130670.521,1656748799999,136627356.24742,93190,61490.053,64318975.06315,0
1656748800000,1041.39,1044.93,1036.22,1039.04,131764.324,1656752399999,137083442.20820,99856,63130.683,65693133.76068,0
1656752400000,1039.04,1044.68,1026.16,1040.66,267412.914,1656755999999,277076919.59689,171857,136795.301,141796306.75837,0
1656756000000,1040.66,1048.84,1035.19,1045.39,156989.397,1656759599999,163557823.24145,122155,85164.132,88732627.33099,0
1656759600000,1045.39,1046.70,1038.42,1043.30,113526.432,1656763199999,118388502.45759,91372,54700.234,57048255.53118,0
1656763200000,1043.30,1064.86,1039.18,1058.12,368581.450,1656766799999,387929780.37134,229742,203695.898,214448655.83445,0
1656766800000,1058.12,1058.76,1048.94,1051.76,160015.287,1656770399999,168533412.48334,111922,75787.674,79816356.34791,0
1656770400000,1051.76,1061.96,1050.91,1054.68,159505.727,1656773999999,168482631.29126,110903,78576.397,83001372.60227,0
1656774000000,1054.68,1055.52,1042.74,1052.16,184024.834,1656777599999,193220790.78947,129986,92078.243,96679963.85551,0
1656777600000,1052.17,1070.00,1048.66,1061.00,255524.818,1656781199999,270578014.55079,171932,138915.477,147153868.80047,0
1656781200000,1061.00,1067.88,1058.28,1062.59,127483.304,1656784799999,135396867.59750,85231,65491.368,69567755.24977,0
1656784800000,1062.59,1078.94,1061.61,1069.71,156884.262,1656788399999,167735542.62399,113906,91600.755,97964238.65288,0
1656788400000,1069.71,1078.98,1061.47,1065.56,181433.504,1656791999999,193834459.85323,132187,90502.938,96700322.34950,0
1656792000000,1065.55,1067.50,1059.30,1064.00,82374.317,1656795599999,87603744.35456,65248,43700.876,46482790.42143,0
1656795600000,1064.00,1074.17,1063.38,1072.71,88847.632,1656799199999,94951654.70894,75399,50575.707,54054649.60141,0
1656799200000,1072.72,1075.00,1067.62,1070.07,81853.618,1656802799999,87725267.79669,68337,35971.870,38557299.19258,0
1656802800000,1070.06,1071.12,1065.48,1066.53,90139.962,1656806399999,96264338.11594,67881,47914.909,51177597.82559,0
1656806400000,1066.53,1070.89,1057.66,1062.69,128537.057,1656809999999,136656928.33952,88765,60987.238,64843494.63672,0
1656810000000,1062.69,1063.54,1053.50,1055.98,92906.521,1656813599999,98315974.16307,71400,40744.970,43126029.56189,0
1656813600000,1055.98,1061.71,1055.48,1060.53,74295.497,1656817199999,78702694.05144,57767,43665.484,46253446.98360,0
1656817200000,1060.53,1065.82,1057.10,1061.77,83361.563,1656820799999,88526997.82308,59341,42708.915,45362851.88590,0
1656820800000,1061.77,1072.60,1040.01,1071.47,308701.257,1656824399999,326067347.80121,176779,150282.444,158835171.06273,0
1656824400000,1071.47,1088.00,1056.01,1058.09,504971.041,1656827999999,540716993.57247,325792,256251.225,274441720.12292,0
1656828000000,1058.09,1065.43,1056.16,1063.96,150425.121,1656831599999,159576941.65691,109362,75319.907,79904944.83258,0
1656831600000,1063.97,1064.40,1059.19,1063.26,82945.437,1656835199999,88080535.39134,67114,41507.095,44074214.29475,0
1656835200000,1063.26,1064.58,1048.80,1056.94,172550.869,1656838799999,182277641.05018,124736,83147.872,87835252.38263,0
1656838800000,1056.92,1061.02,1052.30,1058.46,127134.921,1656842399999,134283777.25267,100554,61983.308,65479595.25062,0
1656842400000,1058.46,1063.30,1057.58,1060.68,75749.560,1656845999999,80355460.56478,64280,37548.106,39832153.56658,0
1656846000000,1060.69,1064.93,1059.51,1060.57,66612.356,1656849599999,70750209.47086,56212,32805.173,34852215.92221,0
1656849600000,1060.58,1062.77,1046.30,1053.92,159312.423,1656853199999,167979652.39880,103564,76221.330,80359872.43639,0
1656853200000,1053.92,1054.75,1041.25,1041.75,236582.882,1656856799999,247947843.72857,144441,113515.566,119034415.34782,0
1656856800000,1041.76,1053.46,1040.19,1050.70,175189.792,1656860399999,183501920.22725,111864,91107.619,95444341.13528,0
1656860400000,1050.69,1055.79,1048.72,1049.89,108735.553,1656863999999,114398897.34543,82372,51750.191,54455254.26097,0
1656864000000,1049.90,1061.40,1048.78,1057.10,132929.532,1656867599999,140301250.52192,103286,76997.265,81286296.57602,0
1656867600000,1057.09,1062.05,1053.47,1059.80,76828.736,1656871199999,81145898.61016,58454,39429.420,41660570.61834,0
1656871200000,1059.80,1062.88,1056.74,1059.04,83079.469,1656874799999,87974383.41671,66100,42127.958,44620744.26107,0
1656874800000,1059.04,1082.80,1058.43,1077.19,255936.134,1656878399999,274295412.82107,159459,149382.265,160052072.97466,0
1656878400000,1077.26,1086.95,1077.13,1084.41,249723.304,1656881999999,270210187.51111,163913,123356.817,133503492.20419,0
1656882000000,1084.42,1087.00,1073.82,1075.68,160166.692,1656885599999,172844260.51832,116168,77155.431,83269500.58188,0
1656885600000,1075.68,1081.73,1069.41,1075.33,130286.897,1656889199999,140083747.37916,94993,72399.910,77860273.35145,0
1656889200000,1075.34,1079.04,1069.58,1073.90,112746.149,1656892799999,121198880.17375,84429,57953.881,62309368.38333,0
1656892800000,1073.91,1076.20,1066.69,1072.21,164897.500,1656896399999,176651839.57200,115632,84704.665,90748926.91306,0
1656896400000,1072.22,1074.75,1067.06,1073.92,103866.487,1656899999999,111204995.95451,82407,59952.756,64198330.26294,0
1656900000000,1073.92,1074.96,1048.60,1049.55,315776.051,1656903599999,334438609.12129,175215,136922.852,144948193.20040,0
1656903600000,1049.55,1053.56,1046.62,1050.88,184755.482,1656907199999,194031517.57637,124612,96531.772,101386653.63630,0
1656907200000,1050.87,1055.90,1049.70,1054.62,107694.310,1656910799999,113450745.75464,73194,56441.795,59465257.72788,0
1656910800000,1054.62,1056.84,1052.32,1053.89,72004.859,1656914399999,75906851.18116,51562,33546.670,35368323.15167,0
1656914400000,1053.88,1057.46,1044.33,1046.79,122884.648,1656917999999,129203142.09307,80425,52733.224,55480228.12006,0
1656918000000,1046.79,1051.65,1045.59,1050.16,117684.798,1656921599999,123422481.00138,85667,61008.212,63990642.68550,0
1656921600000,1050.15,1053.56,1049.23,1050.46,81984.891,1656925199999,86230255.49919,61648,41696.691,43860135.35628,0
1656925200000,1050.46,1072.39,1049.89,1068.29,285866.102,1656928799999,303364422.21275,165519,168318.778,178612439.75241,0
1656928800000,1068.28,1079.74,1067.88,1074.47,303303.327,1656932399999,325550632.14006,186644,158570.738,170243066.78431,0
1656932400000,1074.46,1107.00,1071.24,1100.62,534077.265,1656935999999,580251961.12429,304647,304964.433,331395993.60826,0
1656936000000,1100.61,1115.00,1099.89,1108.18,481344.955,1656939599999,532259449.32871,293453,244435.807,270373358.41060,0
1656939600000,1108.19,1109.47,1088.00,1089.94,319326.392,1656943199999,351032355.48824,190740,149508.998,164352180.42798,0
1656943200000,1089.74,1095.10,1083.50,1089.51,272791.161,1656946799999,297176030.07536,175792,144203.895,157134758.63858,0
1656946800000,1089.50,1135.97,1089.50,1111.39,684926.102,1656950399999,762846745.23105,385292,366388.297,408109038.09014,0
1656950400000,1111.38,1116.08,1102.40,1108.87,216912.504,1656953999999,240508828.89807,157643,109866.280,121836446.92703,0
1656954000000,1108.86,1133.00,1108.05,1125.32,342792.917,1656957599999,385016470.78513,225856,183300.426,205888672.31280,0
1656957600000,1125.32,1135.78,1119.41,1129.58,185402.871,1656961199999,208663181.31105,127405,94258.329,106118471.40369,0
1656961200000,1129.58,1133.74,1118.07,1122.59,149322.300,1656964799999,167738203.11109,110238,76995.754,86472505.49101,0
1656964800000,1122.60,1126.56,1116.58,1121.29,122932.801,1656968399999,137825833.79071,91415,63907.095,71662041.21091,0
1656968400000,1121.29,1150.00,1119.14,1134.54,183828.689,1656971999999,208241304.60301,140756,107283.242,121606648.83569,0
1656972000000,1134.55,1149.63,1130.62,1142.16,248586.685,1656975599999,283378187.34952,191610,131775.857,150248305.21039,0
1656975600000,1142.17,1160.68,1139.70,1150.23,327784.528,1656979199999,376857125.70957,242289,178460.327,205255541.88295,0
1656979200000,1150.23,1164.54,1147.57,1152.66,282210.402,1656982799999,325913442.34478,209019,153067.353,176817554.84627,0
1656982800000,1152.65,1154.82,1145.00,1151.00,144004.058,1656986399999,165534122.27829,117469,73097.562,84037645.89713,0
1656986400000,1150.99,1151.66,1141.62,1143.46,131200.131,1656989999999,150318301.48680,108478,62797.925,71950682.50029,0
1656990000000,1143.47,1156.00,1143.47,1152.80,107655.323,1656993599999,123780815.68597,95028,62483.596,71854094.98024,0
1656993600000,1152.79,1153.28,1141.30,1150.53,150844.742,1656997199999,173164456.14103,102407,72223.281,82893804.30907,0
1656997200000,1150.53,1169.99,1147.64,1157.66,265541.002,1657000799999,307639261.17129,188915,141557.163,164040242.63229,0
1657000800000,1157.65,1176.00,1156.77,1165.16,211872.979,1657004399999,246993894.98933,148228,114624.925,133641422.03110,0
1657004400000,1165.16,1165.23,1153.03,1157.58,191196.097,1657007999999,221370172.93797,135588,89141.204,103211856.83184,0
1657008000000,1157.58,1158.25,1132.23,1137.48,434308.891,1657011599999,496448628.28992,273002,199329.822,227838744.42556,0
1657011600000,1137.48,1141.00,1120.72,1129.38,324582.192,1657015199999,366825412.40317,225024,162939.537,184173718.62063,0
1657015200000,1129.38,1132.70,1125.19,1128.67,169793.927,1657018799999,191567992.08109,122001,86485.323,97586871.77490,0
1657018800000,1128.67,1133.72,1107.56,1111.78,321535.373,1657022399999,360144022.65643,211515,151753.643,170034706.07208,0
1657022400000,1111.78,1112.74,1092.03,1093.24,487955.017,1657025999999,538377886.62520,314593,229118.004,252841544.74944,0
1657026000000,1093.23,1104.00,1086.66,1094.41,519863.255,1657029599999,569787167.65813,318814,266766.205,292463210.31676,0
1657029600000,1094.41,1108.15,1088.00,1092.72,445757.830,1657033199999,489512672.73479,278557,218526.908,240053585.56384,0
1657033200000,1092.71,1094.55,1075.00,1092.40,420283.401,1657036799999,456243702.56428,257970,223497.384,242693375.66506,0
1657036800000,1092.40,1103.98,1087.45,1094.87,347555.336,1657040399999,380772438.51355,206542,180091.630,197333276.42443,0
1657040400000,1094.86,1106.76,1093.67,1101.88,203418.246,1657043999999,224063100.97205,138536,106249.053,117057552.92099,0
1657044000000,1101.87,1127.35,1098.57,1126.74,340547.911,1657047599999,379205632.14598,202685,191900.609,213713095.43211,0
1657047600000,1126.73,1152.57,1123.07,1146.11,474196.577,1657051199999,539559269.13283,288534,247674.864,281829749.23216,0
1657051200000,1146.13,1169.60,1144.02,1154.04,448408.779,1657054799999,519589462.14280,297246,226426.192,262431133.96976,0
1657054800000,1154.05,1159.16,1138.24,1152.30,337956.523,1657058399999,388271260.11663,207545,169677.983,194970258.00038,0
1657058400000,1152.29,1155.20,1137.56,1151.24,174881.162,1657061999999,200425100.43569,134662,84487.542,96848368.06131,0
1657062000000,1151.24,1151.33,1127.24,1131.80,203839.530,1657065599999,231864224.56100,154714,96706.367,110007327.01101,0
1657065600000,1131.81,1153.66,1124.72,1143.52,327505.670,1657069199999,373187090.21012,198293,175409.437,199878389.29140,0
1657069200000,1143.52,1147.45,1112.76,1114.53,324298.458,1657072799999,365659162.30416,202310,156015.598,175836995.03065,0
1657072800000,1114.50,1123.44,1111.03,1118.35,248363.353,1657076399999,277281269.96578,161117,130297.600,145487155.13275,0
1657076400000,1118.35,1133.30,1112.92,1130.36,223798.881,1657079999999,251230845.64005,151935,124151.852,139417340.74978,0
1657080000000,1130.36,1150.36,1126.52,1132.00,404274.045,1657083599999,460802433.94293,234592,194652.786,221841395.66630,0
1657083600000,1131.99,1142.53,1121.89,1131.28,271648.828,1657087199999,307438766.78030,174472,141616.052,160312059.82528,0
1657087200000,1131.28,1135.01,1120.16,1134.59,221748.375,1657090799999,250030106.38501,160644,117146.822,132130263.75458,0
1657090800000,1134.58,1144.82,1132.56,1138.91,209255.330,1657094399999,238180817.18497,152942,110406.802,125683687.47167,0
1657094400000,1138.91,1149.00,1133.38,1140.45,226666.528,1657097999999,258921967.75292,165364,111595.600,127518299.57085,0
1657098000000,1140.44,1155.40,1137.18,1146.19,203592.610,1657101599999,233375142.65047,162814,107279.423,123007973.27018,0
1657101600000,1146.20,1147.58,1132.21,1140.23,224119.216,1657105199999,255455330.04776,158599,106709.572,121642415.68950,0
1657105200000,1140.24,1141.15,1127.72,1133.44,184414.870,1657108799999,209136967.43989,138593,92194.461,104565054.86631,0
1657108800000,1133.44,1139.50,1122.22,1135.47,255617.079,1657112399999,289325697.49430,190859,128479.796,145455138.80954,0
1657112400000,1135.46,1150.00,1126.60,1140.78,453965.249,1657115999999,516491989.19511,277666,236202.845,268792151.01001,0
1657116000000,1140.78,1146.27,1132.16,1138.84,264844.734,1657119599999,301557327.87365,190472,132806.402,151237227.19466,0
1657119600000,1138.84,1139.26,1127.22,1132.85,188972.043,1657123199999,213995646.09393,142342,91939.305,104130529.85228,0
1657123200000,1132.85,1146.93,1131.74,1144.88,178357.792,1657126799999,203237805.21843,139707,91122.008,103854505.92187,0
1657126800000,1144.88,1149.52,1137.17,1141.24,159644.818,1657130399999,182404296.50479,119391,78497.044,89690283.44695,0
1657130400000,1141.24,1165.00,1133.35,1161.99,584804.631,1657133999999,672105615.46515,349565,307013.710,352914503.26913,0
1657134000000,1161.99,1168.09,1147.99,1152.83,289045.923,1657137599999,334989185.56402,190002,147241.352,170663159.86664,0
1657137600000,1152.83,1164.50,1150.05,1161.17,222907.574,1657141199999,257819131.25256,146305,114476.822,132417561.50324,0
1657141200000,1161.16,1164.10,1154.56,1161.66,125192.549,1657144799999,145164609.13849,91258,68907.781,79903417.35474,0
1657144800000,1161.66,1194.00,1161.42,1190.29,451241.768,1657148399999,534419157.53311,289890,259108.511,306706638.62583,0
1657148400000,1190.28,1205.45,1185.40,1186.37,290387.415,1657151999999,347018508.46974,212132,151692.220,181348659.35435,0
1657152000000,1186.36,1189.74,1179.66,1184.08,166363.603,1657155599999,197133130.59681,121321,82297.218,97544182.91354,0
1657155600000,1184.09,1188.72,1178.24,1184.22,129845.549,1657159199999,153685263.94357,105859,71068.003,84129776.94439,0
1657159200000,1184.21,1186.86,1166.19,1170.16,214249.770,1657162799999,251596263.55804,154884,102971.552,120905262.44640,0
1657162800000,1170.17,1177.72,1167.51,1175.94,118507.631,1657166399999,138897777.34693,91219,65499.358,76775870.71375,0
1657166400000,1175.94,1176.92,1165.10,1171.30,142853.413,1657169999999,167204338.68680,101792,69976.457,81894926.19345,0
1657170000000,1171.30,1174.96,1163.00,1164.68,120472.132,1657173599999,140908602.17303,97223,55964.636,65474015.04980,0
1657173600000,1164.68,1170.00,1162.93,1168.63,86694.832,1657177199999,101146603.87639,77856,45769.696,53411538.09437,0
1657177200000,1168.62,1177.94,1166.74,1176.18,144407.326,1657180799999,169401726.90427,111073,78450.752,92042402.57203,0
1657180800000,1176.18,1190.61,1172.30,1185.36,221192.727,1657184399999,261140961.93952,152986,120147.955,141901104.03648,0
1657184400000,1185.29,1194.08,1181.28,1184.78,182737.122,1657187999999,216715558.75527,133852,92931.292,110239049.82765,0
1657188000000,1184.79,1186.80,1179.19,1185.53,122317.979,1657191599999,144749306.85480,94828,56368.517,66716268.77172,0
1657191600000,1185.52,1185.84,1177.50,1185.43,116543.496,1657195199999,137756609.58007,92505,59000.497,69747840.18379,0
1657195200000,1185.37,1192.52,1178.32,1186.82,202974.351,1657198799999,240487276.39770,150910,100160.632,118700089.24397,0
1657198800000,1186.83,1203.93,1181.20,1196.60,325390.243,1657202399999,387950996.42601,217105,170549.043,203378261.25761,0
1657202400000,1196.61,1228.00,1192.26,1222.74,786237.486,1657205999999,954925677.97967,435137,426912.238,518632082.39457,0
1657206000000,1222.76,1229.00,1213.00,1219.75,304820.614,1657209599999,371928272.25728,208787,151415.493,184764504.67316,0
1657209600000,1219.75,1241.29,1214.37,1232.95,363392.989,1657213199999,446061875.23041,242876,199063.817,244425812.70320,0
1657213200000,1232.95,1233.42,1216.24,1221.56,228932.333,1657216799999,279980730.53396,157961,104999.557,128407935.22835,0
1657216800000,1221.55,1236.88,1220.44,1233.33,232310.123,1657220399999,285661547.97033,173000,117996.400,145097601.50169,0
1657220400000,1233.33,1254.82,1232.59,1247.32,436121.076,1657223999999,542056918.70986,280758,233711.953,290608614.17669,0
1657224000000,1247.33,1249.81,1233.18,1237.78,231169.607,1657227599999,286284726.06597,164774,118056.901,146193358.36162,0
1657227600000,1237.78,1241.66,1232.50,1239.33,103539.994,1657231199999,128177899.16958,91612,53768.930,66574002.63564,0
1657231200000,1239.33,1241.12,1224.64,1229.50,182980.087,1657234799999,225367339.72666,133871,88651.076,109218680.01222,0
1657234800000,1229.50,1244.42,1227.36,1236.92,156528.688,1657238399999,193508949.79624,123168,83392.515,103114786.11209,0
1657238400000,1236.91,1242.99,1230.28,1241.00,152355.503,1657241999999,188355743.51672,120994,78972.762,97653476.33776,0
1657242000000,1241.00,1277.00,1238.67,1261.94,479276.994,1657245599999,604263609.56925,293968,273756.214,345151855.55845,0
1657245600000,1261.94,1263.45,1242.20,1253.06,234146.398,1657249199999,293055023.47027,170933,115610.785,144701671.62662,0
1657249200000,1253.05,1258.93,1249.89,1258.57,136394.586,1657252799999,171145215.81060,104944,69839.135,87651014.05815,0
1657252800000,1258.57,1268.36,1252.06,1252.81,196152.645,1657256399999,246872745.09996,137453,95336.372,120021115.49097,0
1657256400000,1252.82,1255.72,1238.82,1243.99,172565.368,1657259999999,215455312.33456,128532,81747.565,102094601.87334,0
1657260000000,1244.00,1248.19,1240.10,1244.00,141080.679,1657263599999,175468295.49503,110286,72995.317,90799110.04614,0
1657263600000,1243.99,1245.00,1234.36,1240.82,161269.314,1657267199999,199985873.08922,122912,79553.841,98667901.10957,0
1657267200000,1240.83,1244.44,1216.28,1217.12,333397.967,1657270799999,409812130.38209,185277,152191.253,187091512.40238,0
1657270800000,1217.12,1220.48,1204.08,1216.80,504887.545,1657274399999,611787235.69841,272620,261380.067,316776992.58402,0
1657274400000,1216.79,1231.99,1212.56,1216.89,314416.786,1657277999999,384289013.04540,189923,160090.889,195704363.03530,0
1657278000000,1216.90,1226.85,1213.78,1220.78,195751.882,1657281599999,238928995.75750,135396,99103.202,121000313.31529,0
1657281600000,1220.77,1235.23,1200.66,1210.73,515165.830,1657285199999,626342302.29782,318124,254131.660,309077044.54754,0
1657285200000,1210.73,1219.99,1192.00,1198.55,463222.443,1657288799999,559187734.79006,296051,233123.662,281506533.56219,0
1657288800000,1198.51,1233.00,1192.64,1226.61,499725.063,1657292399999,607132404.86144,319774,263022.260,319553800.70563,0
1657292400000,1226.61,1240.88,1221.75,1235.00,471144.425,1657295999999,580786529.22448,307418,239834.156,295702032.10423,0
1657296000000,1235.00,1235.70,1213.00,1221.12,294985.656,1657299599999,360805103.51337,209589,139526.775,170662652.04190,0
1657299600000,1221.12,1229.98,1215.50,1224.88,200940.639,1657303199999,245904395.01675,152811,107771.081,131916914.29983,0
1657303200000,1224.88,1236.86,1221.46,1227.70,175676.860,1657306799999,215979755.56353,143854,88665.842,109037452.61374,0
1657306800000,1227.65,1247.96,1220.58,1239.53,244428.656,1657310399999,302022286.89489,189428,125228.557,154758009.31073,0
1657310400000,1239.53,1254.42,1235.51,1243.37,169765.976,1657313999999,211229342.43304,145402,92729.405,115391512.13490,0
1657314000000,1243.38,1251.14,1227.12,1228.83,128956.692,1657317599999,160099952.05895,114558,58805.267,73065782.53731,0
1657317600000,1228.83,1236.87,1227.91,1230.86,109975.846,1657321199999,135622524.59993,96676,55146.265,68013293.51093,0
1657321200000,1230.86,1242.82,1210.88,1213.53,202931.614,1657324799999,249314568.34387,145121,100217.398,123201853.94516,0
1657324800000,1213.53,1221.26,1206.47,1210.93,248007.528,1657328399999,301256823.68137,177870,124823.703,151647658.28669,0
1657328400000,1210.94,1218.83,1208.58,1212.00,142664.924,1657331999999,172979183.25073,114534,76051.748,92232568.42791,0
1657332000000,1212.01,1216.61,1211.15,1215.26,86510.855,1657335599999,104999305.89348,76037,44644.810,54193436.38952,0
1657335600000,1215.25,1216.82,1203.75,1216.19,141919.947,1657339199999,171951254.09192,111551,70464.250,85393817.48255,0
1657339200000,1216.19,1218.30,1210.15,1217.23,91264.676,1657342799999,110816441.54548,86534,44327.935,53835788.75025,0
1657342800000,1217.23,1222.58,1210.72,1214.00,121292.904,1657346399999,147431807.94767,97844,60309.884,73326458.94543,0
1657346400000,1214.00,1218.99,1212.97,1217.01,70603.832,1657349999999,85858651.88773,61037,38406.814,46709186.01152,0
1657350000000,1217.00,1226.96,1216.77,1224.21,143845.680,1657353599999,175869444.13823,106382,80353.035,98247213.50640,0
1657353600000,1224.21,1227.90,1217.46,1226.35,109971.230,1657357199999,134491660.40487,89232,55792.067,68246126.92584,0
1657357200000,1226.35,1226.36,1215.82,1219.51,102245.284,1657360799999,124832490.82149,77807,50275.006,61371769.26751,0
1657360800000,1219.50,1224.70,1215.94,1224.13,84006.566,1657364399999,102571624.06657,75835,42103.068,51413060.68072,0
1657364400000,1224.14,1225.85,1205.00,1209.73,186637.819,1657367999999,226849322.70378,126449,83069.359,101009884.60694,0
1657368000000,1209.74,1215.52,1205.78,1213.27,152799.651,1657371599999,185134923.98943,120567,75164.632,91076165.47071,0
1657371600000,1213.27,1217.74,1209.62,1213.04,101486.657,1657375199999,123283479.00253,85834,49173.386,59738681.62031,0
1657375200000,1213.03,1222.46,1210.94,1214.28,152859.344,1657378799999,186084062.94273,115089,83625.317,101817812.18801,0
1657378800000,1214.28,1217.97,1212.06,1215.00,67610.586,1657382399999,82180347.20103,66861,33190.714,40347057.47997,0
1657382400000,1215.00,1223.66,1213.86,1221.80,87906.475,1657385999999,107105062.92316,75613,48160.677,58690725.51084,0
1657386000000,1221.80,1236.87,1219.50,1227.52,179182.361,1657389599999,219806163.27744,130335,97859.815,120080106.64998,0
1657389600000,1227.51,1232.88,1221.84,1222.78,106422.059,1657393199999,130500296.03837,84824,50930.446,62467528.99789,0
1657393200000,1222.78,1224.08,1208.56,1217.94,153221.023,1657396799999,186152264.39188,109822,73081.827,88799482.74815,0
1657396800000,1217.94,1219.90,1214.34,1218.89,42436.118,1657400399999,51655910.30644,44884,21276.512,25901784.65699,0
1657400400000,1218.89,1223.20,1217.99,1220.94,45916.499,1657403999999,56051575.81654,51180,24923.768,30429063.07017,0
1657404000000,1220.93,1226.22,1213.76,1215.92,111728.044,1657407599999,136455272.75539,88399,52868.874,64582837.18082,0
1657407600000,1215.92,1219.85,1212.24,1216.48,66649.970,1657411199999,81043393.68766,64343,32746.558,39821596.62662,0
1657411200000,1216.49,1217.84,1209.74,1209.88,93285.120,1657414799999,113212334.91482,79451,42894.067,52066947.11608,0
1657414800000,1209.87,1219.50,1208.00,1210.44,119269.196,1657418399999,144718109.87260,86975,55389.062,67230950.30313,0
1657418400000,1210.34,1213.19,1181.58,1190.59,348465.018,1657421999999,416804242.69050,228109,158782.266,189968586.78370,0
1657422000000,1190.60,1191.53,1183.90,1187.73,126121.852,1657425599999,149844192.89665,105956,60262.470,71613008.58662,0
1657425600000,1187.73,1195.00,1183.82,1191.37,122479.726,1657429199999,145575203.43132,99072,63919.412,75985295.65095,0
1657429200000,1191.37,1194.93,1190.85,1192.97,70278.958,1657432799999,83820080.53757,60473,35616.894,42484705.96396,0
1657432800000,1192.96,1193.12,1185.20,1188.53,84689.433,1657436399999,100775372.37731,66512,38781.992,46150194.76885,0
1657436400000,1188.54,1191.40,1185.36,1188.78,82638.043,1657439999999,98231414.23912,67597,42346.566,50341437.72199,0
1657440000000,1188.78,1193.91,1179.00,1187.50,139011.866,1657443599999,165124518.28861,104459,66161.045,78622357.50647,0
1657443600000,1187.50,1190.31,1183.94,1186.50,95297.832,1657447199999,113176561.26026,76388,48884.234,58062769.77073,0
1657447200000,1186.50,1187.94,1172.83,1182.50,146298.790,1657450799999,172917099.92132,107233,66828.963,79028312.34369,0
1657450800000,1182.49,1184.08,1173.00,1183.04,159549.917,1657454399999,188180433.77495,123264,79918.840,94281375.70581,0
1657454400000,1183.03,1187.00,1181.66,1184.10,105521.520,1657457999999,124932159.91213,78918,52830.121,62560005.16780,0
1657458000000,1184.09,1184.26,1169.41,1175.94,188289.587,1657461599999,221323299.12085,136487,90747.613,106664104.88602,0
1657461600000,1175.94,1175.94,1155.14,1159.12,374593.853,1657465199999,436083459.11240,243870,184008.049,214251041.84318,0
1657465200000,1159.13,1167.01,1157.53,1163.13,204876.783,1657468799999,238220317.02475,129564,102912.196,119689490.79266,0
1657468800000,1163.14,1176.72,1152.00,1171.55,302870.299,1657472399999,352717168.16998,191580,147606.681,172006101.90140,0
1657472400000,1171.55,1174.41,1169.20,1171.31,85521.756,1657475999999,100201690.76390,73584,40656.258,47642996.44428,0
1657476000000,1171.31,1171.94,1163.34,1167.34,100365.409,1657479599999,117140258.62317,72039,49386.302,57639969.75558,0
1657479600000,1167.34,1173.95,1161.65,1173.62,95428.566,1657483199999,111307385.52426,73079,55010.646,64182063.29373,0
1657483200000,1173.62,1182.90,1169.65,1177.63,137408.493,1657486799999,161721609.91500,100446,72529.708,85383433.71118,0
1657486800000,1177.62,1184.00,1176.06,1176.87,99785.700,1657490399999,117795570.40340,89851,47336.760,55890056.93270,0
1657490400000,1176.86,1176.86,1160.00,1168.10,188233.437,1657493999999,219445189.58200,139045,94398.249,110032843.37798,0
1657494000000,1168.10,1169.75,1162.63,1167.81,97963.638,1657497599999,114274469.24702,79547,46451.593,54188666.85013,0
1657497600000,1167.81,1170.97,1155.71,1169.61,189001.824,1657501199999,220047711.78766,135952,100148.347,116652569.89185,0
1657501200000,1169.62,1170.00,1145.58,1152.12,223734.294,1657504799999,258638502.03775,158106,101639.370,117491798.66804,0
1657504800000,1152.12,1154.84,1143.00,1148.79,184894.390,1657508399999,212597182.14816,131933,90563.610,104152850.03525,0
1657508400000,1148.79,1155.70,1143.70,1153.89,121282.305,1657511999999,139626965.75366,100963,66369.949,76425631.81604,0
1657512000000,1153.88,1154.60,1142.75,1148.76,146643.665,1657515599999,168512010.09000,101926,70347.029,80848015.98296,0
1657515600000,1148.76,1152.20,1143.47,1146.39,101569.916,1657519199999,116633418.11965,87799,47409.504,54448975.05424,0
1657519200000,1146.38,1148.28,1136.69,1139.72,211815.653,1657522799999,241663898.03359,147814,104385.939,119105837.94466,0
1657522800000,1139.72,1145.00,1138.26,1142.87,126825.714,1657526399999,144920502.36197,96223,64399.257,73596149.32358,0
1657526400000,1142.86,1147.00,1141.00,1142.21,134459.234,1657529999999,153750749.05341,92916,70055.230,80119943.53928,0
1657530000000,1142.20,1149.10,1141.42,1146.65,120125.483,1657533599999,137647210.54283,82379,62003.763,71043714.87831,0
1657533600000,1146.65,1149.95,1142.76,1144.27,108796.696,1657537199999,124720272.45661,77391,54078.481,62008644.26716,0
1657537200000,1144.28,1148.95,1140.95,1142.87,102564.992,1657540799999,117480115.78047,76297,50841.481,58241762.61113,0
1657540800000,1142.87,1154.46,1138.40,1152.29,184447.176,1657544399999,211331849.45073,125855,103803.579,118959620.87483,0
1657544400000,1152.29,1162.40,1130.01,1135.98,487356.452,1657547999999,558000434.09951,271911,241854.370,277102109.80362,0
1657548000000,1135.99,1145.00,1127.05,1138.59,276544.816,1657551599999,314718977.21953,193325,140592.615,160025005.40616,0
1657551600000,1138.60,1143.60,1133.81,1143.12,145545.763,1657555199999,165709448.81568,115715,75911.868,86436540.19054,0
1657555200000,1143.13,1148.21,1139.57,1141.13,169904.795,1657558799999,194350498.04403,112215,81530.821,93272911.33733,0
1657558800000,1141.13,1156.00,1140.70,1153.76,158383.884,1657562399999,182274647.16189,117429,89615.974,103124268.19187,0
1657562400000,1153.75,1156.55,1146.75,1148.57,125399.660,1657565999999,144380225.45553,96820,58592.572,67470325.47343,0
1657566000000,1148.58,1149.80,1135.74,1141.34,165391.164,1657569599999,188721009.96216,133232,82298.342,93895396.64793,0
1657569600000,1141.26,1144.55,1133.45,1138.09,121459.180,1657573199999,138332913.76335,108809,58902.302,67095256.32594,0
1657573200000,1138.09,1138.35,1116.55,1121.25,165843.960,1657576799999,187003758.95192,138130,69581.547,78510882.35932,0
1657576800000,1121.26,1121.43,1092.00,1098.10,518265.741,1657580399999,572830133.66562,299137,239009.515,264153181.34772,0
1657580400000,1098.10,1101.59,1091.10,1095.95,242281.602,1657583999999,265737402.59118,180717,128797.544,141281257.93507,0
1657584000000,1095.88,1097.51,1082.80,1085.13,335560.576,1657587599999,366112876.85080,224692,163222.656,178140224.61982,0
1657587600000,1085.12,1094.76,1084.30,1090.48,146639.551,1657591199999,159823417.31991,125242,79251.163,86383317.00651,0
1657591200000,1090.49,1093.55,1088.25,1090.69,122600.555,1657594799999,133723812.71419,94396,57981.349,63247590.29957,0
1657594800000,1090.68,1090.69,1081.00,1085.66,157526.412,1657598399999,170806981.15413,127781,76042.369,82451672.04144,0
1657598400000,1085.66,1091.36,1084.46,1087.73,116799.345,1657601999999,127064311.57474,90996,65704.287,71477020.03070,0
1657602000000,1087.73,1092.71,1086.15,1086.27,98381.778,1657605599999,107190622.91752,83803,50122.200,54617626.87136,0
1657605600000,1086.26,1086.92,1076.25,1078.40,186629.105,1657609199999,201929267.19595,140442,81676.712,88397590.40400,0
1657609200000,1078.39,1079.30,1062.20,1068.41,358682.386,1657612799999,383222912.31956,262249,176424.887,188469832.15482,0
1657612800000,1068.42,1070.38,1060.06,1066.66,205741.799,1657616399999,219279076.74750,151468,99474.154,106039433.58670,0
1657616400000,1066.67,1068.78,1052.63,1054.06,274181.452,1657619999999,290397438.30794,208558,131913.889,139706563.25686,0
1657620000000,1054.07,1064.42,1053.80,1057.81,181478.317,1657623599999,192290641.11161,142574,92359.460,97861032.49405,0
1657623600000,1057.81,1072.50,1056.81,1065.11,255751.264,1657627199999,272475982.86925,167307,128395.273,136793836.06322,0
1657627200000,1065.10,1074.82,1064.61,1072.04,207008.638,1657630799999,221586290.40533,148863,105748.872,113206916.17904,0
1657630800000,1072.03,1082.48,1065.53,1066.96,396486.645,1657634399999,425768598.32685,235281,202275.563,217289133.59896,0
1657634400000,1066.97,1076.78,1061.25,1075.40,321185.219,1657637999999,343357085.90468,206096,167502.252,179099501.81076,0
1657638000000,1075.41,1082.75,1074.18,1075.53,281367.517,1657641599999,303352711.07860,169503,144069.326,155344582.99095,0
1657641600000,1075.54,1088.50,1074.26,1082.72,293951.002,1657645199999,318417799.00882,173476,159694.087,172996912.65294,0
1657645200000,1082.72,1084.00,1072.81,1075.84,156280.899,1657648799999,168380603.62122,107790,72076.865,77644398.65555,0
1657648800000,1075.84,1076.37,1060.21,1061.01,180949.982,1657652399999,193257110.28468,123437,75658.828,80805335.99288,0
1657652400000,1061.02,1061.02,1032.09,1040.53,605820.320,1657655999999,633195441.40151,339707,294036.582,307321482.05384,0
1657656000000,1040.52,1049.33,1036.61,1046.65,272704.799,1657659599999,284502408.37137,169761,144220.971,150456791.99507,0
1657659600000,1046.65,1051.29,1039.70,1039.95,126526.401,1657663199999,132245569.81699,96790,61293.038,64094262.81653,0
1657663200000,1039.94,1048.86,1035.20,1042.25,179559.842,1657666799999,187243155.69173,130128,91319.723,95233690.01478,0
1657666800000,1042.25,1048.00,1034.45,1037.88,182848.117,1657670399999,190382680.33105,126553,88639.065,92306603.83588,0
1657670400000,1037.88,1046.28,1034.51,1042.29,221873.125,1657673999999,230952894.67629,151955,109081.767,113559279.45423,0
1657674000000,1042.29,1048.40,1040.54,1046.30,110008.132,1657677599999,114959969.30831,89143,55107.707,57599363.31143,0
1657677600000,1046.30,1059.43,1046.30,1055.89,177834.671,1657681199999,187450786.57105,118812,100046.935,105451068.22847,0
1657681200000,1055.90,1057.95,1050.04,1051.62,107369.611,1657684799999,113095150.91951,81889,49295.617,51927722.61202,0
1657684800000,1051.62,1056.87,1048.33,1051.30,114974.301,1657688399999,121064215.34239,81082,59732.535,62908474.44767,0
1657688400000,1051.30,1062.87,1049.40,1057.77,157230.342,1657691999999,166192332.39305,104642,86794.906,91767555.63547,0
1657692000000,1057.77,1061.00,1054.51,1060.94,112081.833,1657695599999,118512487.88188,80811,59399.825,62814207.17826,0
1657695600000,1060.95,1072.00,1056.00,1068.72,269873.718,1657699199999,287212131.37667,160796,144778.029,154119133.40701,0
1657699200000,1068.72,1079.25,1064.80,1075.72,294347.674,1657702799999,315708599.68101,182774,151221.207,162219079.72965,0
1657702800000,1075.72,1077.62,1071.68,1073.13,137386.462,1657706399999,147639365.96901,101398,64211.972,69010206.43275,0
1657706400000,1073.12,1075.75,1067.16,1071.54,158124.237,1657709999999,169392463.91740,107245,79185.536,84839233.08767,0
1657710000000,1071.55,1084.61,1069.90,1081.10,197531.818,1657713599999,212650449.88760,126710,107823.717,116102063.81310,0
1657713600000,1081.09,1105.00,1005.00,1028.44,1630053.734,1657717199999,1709583646.84805,906563,797676.946,837364171.44532,0
1657717200000,1028.44,1046.10,1015.17,1041.03,1026577.366,1657720799999,1058494380.76617,506965,524179.030,540631237.92240,0
1657720800000,1041.03,1072.30,1032.00,1065.83,831613.404,1657724399999,874774187.21923,416920,440411.984,463477210.06969,0
1657724400000,1065.82,1074.48,1055.47,1059.63,402108.954,1657727999999,427739632.67987,231446,197337.499,209925636.87893,0
1657728000000,1059.62,1073.00,1048.80,1072.66,403835.717,1657731599999,428194969.09126,240612,210269.921,223022405.33815,0
1657731600000,1072.66,1100.00,1071.29,1093.68,560330.981,1657735199999,609845454.50160,333438,303911.061,330762354.35759,0
1657735200000,1093.67,1094.28,1081.40,1090.00,335388.598,1657738799999,364326581.42330,189589,171158.127,185932779.45854,0
1657738800000,1090.00,1092.98,1074.20,1075.90,217698.749,1657742399999,235634853.26775,145223,95948.646,103895204.30032,0
1657742400000,1075.90,1080.90,1074.01,1075.74,154469.050,1657745999999,166342855.69920,93547,79004.789,85079851.36575,0
1657746000000,1075.74,1091.00,1074.75,1089.58,169358.029,1657749599999,183529545.13257,107894,100854.851,109304762.58025,0
1657749600000,1089.57,1097.00,1082.70,1085.72,218660.393,1657753199999,238118591.72581,140228,116796.260,127241837.40679,0
1657753200000,1085.73,1120.00,1085.30,1114.19,481843.221,1657756799999,533878184.87713,258751,265664.144,294331032.63229,0
1657756800000,1114.18,1123.64,1108.63,1113.55,273665.394,1657760399999,304825894.62506,186568,145765.592,162414940.58429,0
1657760400000,1113.55,1126.91,1109.50,1112.87,251408.107,1657763999999,280793226.17866,180058,134129.652,149853635.32213,0
1657764000000,1112.87,1115.97,1108.50,1111.58,142072.732,1657767599999,157919734.01547,110886,78566.887,87346171.88350,0
1657767600000,1111.55,1118.52,1110.00,1111.99,141992.766,1657771199999,158256153.39669,110169,72915.957,81277511.27243,0
1657771200000,1111.99,1114.35,1103.53,1105.49,167988.683,1657774799999,186203300.59545,116197,76765.398,85113834.46637,0
1657774800000,1105.50,1112.85,1102.43,1105.58,151008.636,1657778399999,167243076.56361,106076,75610.771,83758094.98010,0
1657778400000,1105.57,1106.74,1093.00,1101.70,210386.311,1657781999999,231509667.44410,156269,100586.712,110704978.13658,0
1657782000000,1101.70,1103.23,1092.59,1097.06,172229.633,1657785599999,189009385.49736,137177,84268.137,92484905.47252,0
1657785600000,1097.06,1100.28,1082.19,1084.22,259876.304,1657789199999,283507050.45879,181012,126137.897,137632812.64008,0
1657789200000,1084.22,1088.68,1076.30,1088.27,248490.639,1657792799999,269158538.68279,167056,131202.890,142156748.07622,0
1657792800000,1088.27,1091.91,1083.00,1086.60,199909.144,1657796399999,217288999.48439,150642,101702.728,110570889.94619,0
1657796400000,1086.60,1087.87,1070.57,1080.80,287455.465,1657799999999,310420274.40853,213881,140578.463,151834062.82070,0
1657800000000,1080.80,1091.00,1072.20,1086.30,326865.798,1657803599999,353985288.93993,232250,169917.438,184043239.25794,0
1657803600000,1086.30,1089.66,1074.60,1083.94,343626.368,1657807199999,371734134.31670,249584,171096.720,185091809.45807,0
1657807200000,1083.93,1101.90,1077.40,1096.34,370215.427,1657810799999,402557429.65179,261000,199776.635,217369107.53411,0
1657810800000,1096.31,1148.00,1096.31,1140.47,910659.675,1657814399999,1022315864.57087,527641,489658.338,549766173.92326,0
1657814400000,1140.48,1149.44,1132.88,1140.16,533987.536,1657817999999,608504222.06219,348302,269192.861,306807036.58899,0
1657818000000,1140.16,1199.00,1137.27,1195.24,959652.856,1657821599999,1122191808.58772,578835,534282.736,624839664.08260,0
1657821600000,1195.25,1206.37,1188.88,1194.35,425801.171,1657825199999,509002876.69544,279754,219336.252,262270845.67593,0
1657825200000,1194.35,1216.90,1187.05,1193.65,402228.975,1657828799999,482237894.57925,267987,201804.800,242062567.11922,0
1657828800000,1193.66,1200.60,1188.59,1193.19,224223.503,1657832399999,267683236.58152,169109,110044.724,131419857.45634,0
1657832400000,1193.18,1196.12,1180.40,1181.92,178720.084,1657835999999,212104298.27526,158673,80649.649,95702477.86861,0
1657836000000,1181.92,1193.15,1180.25,1186.94,146791.969,1657839599999,174043601.93951,122680,81550.772,96709344.49718,0
1657839600000,1186.94,1196.85,1185.20,1193.01,126556.623,1657843199999,150656276.32587,119711,68733.802,81840112.59439,0
1657843200000,1193.01,1193.89,1180.74,1182.02,167873.974,1657846799999,199224343.57075,145352,78578.122,93249235.25560,0
1657846800000,1182.03,1212.57,1181.70,1209.11,206228.782,1657850399999,246162964.01818,154071,130046.975,155302125.43785,0
1657850400000,1209.11,1224.45,1192.00,1195.41,422268.338,1657853999999,510770610.83763,290672,209249.809,253208135.57586,0
1657854000000,1195.41,1202.79,1190.26,1199.25,159297.530,1657857599999,190527015.76889,131360,85725.430,102563484.87014,0
1657857600000,1199.25,1210.91,1188.09,1192.20,283147.863,1657861199999,339815409.05939,185617,139661.212,167717729.72658,0
1657861200000,1192.20,1207.53,1189.51,1206.93,195193.910,1657864799999,233782323.01367,156030,108853.822,130400473.32041,0
1657864800000,1206.92,1207.85,1195.60,1197.59,158738.829,1657868399999,190778267.78478,141067,72451.934,87076977.52345,0
1657868400000,1197.59,1217.60,1193.00,1211.20,324185.188,1657871999999,391984171.30947,237043,169877.905,205367276.56969,0
1657872000000,1211.20,1219.00,1202.75,1204.95,269031.090,1657875599999,325692715.41303,205616,141017.631,170760199.01351,0
1657875600000,1205.17,1229.98,1204.28,1218.00,413051.812,1657879199999,504102580.11635,275837,223816.007,273126056.49648,0
1657879200000,1218.00,1223.25,1214.75,1219.61,160835.446,1657882799999,195913818.58511,144581,84100.105,102462936.20278,0
1657882800000,1219.61,1228.45,1210.17,1210.70,291054.216,1657886399999,354742027.83084,219539,142584.491,173830932.98709,0
1657886400000,1210.70,1235.35,1206.50,1227.06,522821.946,1657889999999,638541219.35846,334861,275147.167,336137362.02247,0
1657890000000,1227.06,1231.70,1215.15,1221.07,431325.449,1657893599999,527724262.14917,293363,208698.862,255353711.33477,0
1657893600000,1221.07,1237.20,1221.06,1227.16,442219.194,1657897199999,543280180.70971,307207,234376.584,287978843.19485,0
1657897200000,1227.16,1236.80,1221.16,1221.56,274248.257,1657900799999,337023303.22184,212422,137116.876,168542548.50284,0
1657900800000,1221.55,1226.35,1202.77,1211.28,398856.421,1657904399999,483610439.07341,271269,189246.144,229463629.54641,0
1657904400000,1211.29,1234.74,1210.24,1220.62,344808.670,1657907999999,422298070.20546,254261,178235.413,218258572.95148,0
1657908000000,1220.62,1256.96,1219.88,1254.54,440300.827,1657911599999,546010504.39558,298487,251730.136,312208334.65513,0
1657911600000,1254.57,1270.00,1248.20,1265.85,426527.430,1657915199999,536992989.97298,314697,231482.436,291566459.69296,0
1657915200000,1265.89,1294.99,1253.25,1256.51,608392.540,1657918799999,772355455.27696,393446,327095.355,415614177.82080,0
1657918800000,1256.51,1263.00,1241.51,1255.85,258461.524,1657922399999,323594159.73780,202394,127136.251,159285303.30771,0
1657922400000,1255.85,1259.04,1244.06,1248.41,138204.566,1657925999999,172675040.77644,127879,67435.355,84257591.34826,0
1657926000000,1248.41,1250.75,1226.00,1230.58,299742.453,1657929599999,370466361.05587,198647,138433.448,171149670.97386,0
1657929600000,1230.59,1234.68,1212.21,1212.36,267920.406,1657933199999,327699588.51842,209769,130359.534,159503354.62141,0
1657933200000,1212.35,1223.95,1209.25,1219.79,196870.314,1657936799999,239610172.11974,158539,104904.236,127708769.86387,0
1657936800000,1219.79,1221.64,1209.00,1218.90,140991.304,1657940399999,171401176.54952,133731,73662.504,89560642.57764,0
1657940400000,1218.90,1224.42,1217.25,1221.44,112745.342,1657943999999,137694343.25771,107229,60530.338,73933703.86914,0
1657944000000,1221.45,1222.59,1210.50,1221.40,168670.595,1657947599999,205276760.98566,130235,87623.700,106642438.95849,0
1657947600000,1221.40,1222.34,1204.00,1207.19,176977.590,1657951199999,214787336.68260,142031,78117.090,94834923.11417,0
1657951200000,1207.23,1210.00,1192.00,1197.93,351165.264,1657954799999,421480207.10962,244990,165908.715,199174853.91536,0
1657954800000,1197.92,1203.70,1191.41,1196.85,163964.255,1657958399999,196518695.21376,144395,77728.323,93173256.76684,0
1657958400000,1196.86,1206.27,1195.00,1197.91,188249.820,1657961999999,225932786.78536,147256,102300.952,122796517.52917,0
1657962000000,1197.91,1200.76,1194.15,1196.65,119412.926,1657965599999,142940968.76428,105379,61249.040,73319182.10399,0
1657965600000,1196.65,1204.70,1192.40,1197.44,161361.651,1657969199999,193298398.52525,123136,81689.472,97869004.16132,0
1657969200000,1197.45,1203.99,1195.24,1197.19,131152.869,1657972799999,157329373.26703,103861,67958.203,81524596.65259,0
1657972800000,1197.19,1219.75,1195.42,1214.24,276242.832,1657976399999,333545582.46097,188578,151436.020,182886182.00273,0
1657976400000,1214.23,1237.85,1211.85,1233.85,470057.181,1657979999999,576748631.00816,308231,250564.691,307499473.97783,0
1657980000000,1233.84,1247.99,1230.94,1244.33,400787.723,1657983599999,496301074.59278,266558,205315.053,254276332.03379,0
1657983600000,1244.33,1277.00,1243.90,1274.16,566561.132,1657987199999,714298863.08820,387718,316728.113,399325957.52913,0
1657987200000,1274.15,1440.57,1271.97,1358.60,2137273.688,1657990799999,2877307815.02449,1376550,1158639.895,1558603077.62508,0
1657990800000,1358.64,1365.00,1326.17,1327.90,574926.744,1657994399999,777229744.31419,374279,266755.624,360919640.97007,0
1657994400000,1327.90,1342.00,1324.39,1336.35,383126.037,1657997999999,511108000.08068,298682,199137.472,265694530.84908,0
1657998000000,1336.34,1358.15,1330.78,1335.86,337109.210,1658001599999,453108286.38010,256567,172070.293,231354390.44581,0
1658001600000,1335.85,1347.94,1314.06,1347.07,416264.217,1658005199999,553434958.74792,288476,224023.205,297956859.39850,0
1658005200000,1347.04,1362.00,1336.95,1345.00,253132.623,1658008799999,340959322.48193,216415,123053.042,165803450.53840,0
1658008800000,1345.01,1360.40,1337.50,1357.28,194559.334,1658012399999,262236877.47067,167420,105622.231,142429157.30181,0
1658012400000,1357.28,1359.35,1344.30,1355.37,176768.624,1658015999999,238959335.45584,162210,86318.662,116712105.01269,0
1658016000000,1355.38,1387.92,1354.95,1362.75,433882.328,1658019599999,594128745.16507,320626,229484.492,314294773.70651,0
1658019600000,1362.74,1367.95,1327.60,1337.89,350012.463,1658023199999,469636364.09909,245791,164299.668,220393320.62717,0
1658023200000,1337.89,1347.50,1335.01,1342.63,158860.142,1658026799999,213090361.05931,139389,82137.466,110184485.03005,0
1658026800000,1342.62,1366.30,1342.18,1352.65,243871.518,1658030399999,330466337.71438,196509,131280.748,177870064.66929,0
1658030400000,1352.64,1362.80,1346.32,1351.13,167773.315,1658033999999,227129344.65048,161846,83628.675,113246853.89093,0
1658034000000,1351.13,1362.55,1348.95,1350.92,146416.226,1658037599999,198464161.74967,143668,73210.441,99263290.52997,0
1658037600000,1350.91,1376.70,1349.58,1373.81,278293.038,1658041199999,379639499.41290,229286,151723.482,206993899.64194,0
1658041200000,1373.80,1374.83,1359.00,1360.56,190265.400,1658044799999,259979302.19005,186352,91688.504,125303448.95362,0
1658044800000,1360.56,1367.95,1355.20,1366.36,144876.305,1658048399999,197170728.08093,157031,75827.922,103224157.95613,0
1658048400000,1366.36,1375.15,1353.46,1355.90,242750.273,1658051999999,330829837.02771,211640,118927.971,162112969.00230,0
1658052000000,1355.90,1358.40,1336.60,1356.89,315743.217,1658055599999,425286306.55776,241592,165302.344,222666689.04385,0
1658055600000,1356.99,1365.95,1347.50,1362.73,234670.781,1658059199999,318638151.98390,196890,116107.344,157707900.53590,0
1658059200000,1362.74,1367.33,1347.99,1354.72,187817.184,1658062799999,255137829.84042,179360,85624.175,116344859.58141,0
1658062800000,1354.73,1365.00,1329.58,1337.94,672143.593,1658066399999,904493379.12293,448706,320334.436,431357860.22781,0
1658066400000,1337.94,1357.56,1337.15,1350.58,220583.374,1658069999999,297669334.60767,197764,117125.222,158051059.16124,0
1658070000000,1350.57,1357.35,1343.00,1351.00,180922.656,1658073599999,244353603.24580,168495,90149.016,121790985.78778,0
1658073600000,1350.99,1354.95,1338.50,1344.63,254189.898,1658077199999,342093673.77557,209457,129985.495,174972883.09945,0
1658077200000,1344.64,1383.99,1316.00,1326.30,687797.744,1658080799999,932161847.19827,480586,336907.618,457128126.84448,0
1658080800000,1326.30,1343.00,1321.15,1335.29,368626.130,1658084399999,491290919.27083,290132,180779.522,241004287.23902,0
1658084400000,1335.30,1352.82,1333.00,1347.02,167459.601,1658087999999,224942347.59040,160745,88173.917,118472716.61336,0
1658088000000,1347.02,1348.68,1338.45,1343.45,106702.769,1658091599999,143312195.16220,113646,50956.756,68447458.32919,0
1658091600000,1343.44,1367.93,1339.27,1364.63,209398.228,1658095199999,284186232.33136,196746,112250.459,152327172.51872,0
1658095200000,1364.64,1375.00,1348.80,1359.49,201600.198,1658098799999,274114401.85729,166390,106636.373,145045198.76406,0
1658098800000,1359.49,1360.35,1334.45,1338.27,209561.474,1658102399999,282223853.71877,176977,94785.116,127683253.75387,0
1658102400000,1338.28,1356.15,1335.49,1347.51,202885.110,1658105999999,273360397.90839,180260,107030.326,144218295.35723,0
1658106000000,1347.52,1364.00,1347.17,1358.76,178294.280,1658109599999,242028098.77279,164909,97204.197,131952261.95591,0
1658109600000,1358.76,1419.50,1357.85,1412.24,627967.928,1658113199999,874042384.48182,413085,356053.487,495667859.39723,0
1658113200000,1412.24,1421.00,1395.34,1405.81,422279.037,1658116799999,594959335.91754,318858,206413.449,290865291.82897,0
1658116800000,1405.80,1412.25,1393.00,1412.25,215353.308,1658120399999,301987447.47430,189713,110583.848,155104065.28590,0
1658120400000,1412.25,1450.00,1407.77,1432.30,585189.726,1658123999999,836527563.79219,428116,313341.196,448049951.11995,0
1658124000000,1432.30,1465.00,1426.00,1452.90,492760.259,1658127599999,712549329.24421,364808,260131.078,376290379.30208,0
1658127600000,1452.91,1476.00,1447.70,1465.96,400131.098,1658131199999,584252633.91793,308534,212260.012,310080672.24627,0
1658131200000,1465.95,1498.00,1462.08,1477.26,630670.935,1658134799999,932199738.13350,429583,321964.690,476073390.78560,0
1658134800000,1477.26,1487.95,1469.45,1483.40,286843.652,1658138399999,424288360.23857,238891,138999.189,205627682.16612,0
1658138400000,1483.40,1511.27,1470.50,1484.41,513694.123,1658141999999,764533666.15516,355334,265349.555,395174298.49038,0
1658142000000,1484.41,1497.48,1465.15,1478.13,445732.138,1658145599999,660081577.37658,330353,218557.197,323692147.00609,0
1658145600000,1478.13,1487.62,1454.83,1484.77,448559.035,1658149199999,659832611.22909,349480,226961.140,334038666.01799,0
1658149200000,1484.77,1493.00,1470.41,1474.26,369773.405,1658152799999,547769706.14635,296078,181720.487,269253383.23051,0
1658152800000,1474.27,1487.55,1463.65,1484.44,291005.270,1658156399999,429133141.67238,263046,150813.187,222439919.14968,0
1658156400000,1484.44,1529.00,1476.44,1519.99,430019.528,1658159999999,644358537.59811,339514,235666.646,353386641.20196,0
1658160000000,1519.99,1530.00,1488.00,1494.93,583590.648,1658163599999,879868083.71137,427560,283005.759,426775011.61270,0
1658163600000,1494.93,1496.36,1465.07,1468.54,417308.694,1658167199999,617814850.05699,316745,198094.301,293362998.81817,0
1658167200000,1468.54,1484.98,1463.50,1474.26,269567.459,1658170799999,397661086.95068,228604,135791.903,200322509.66373,0
1658170800000,1474.25,1478.20,1450.00,1472.22,478721.344,1658174399999,701120257.81771,341421,233817.635,342483679.31456,0
1658174400000,1472.21,1482.66,1461.56,1470.86,231983.988,1658177999999,341542122.27442,204818,117352.655,172796584.63082,0
1658178000000,1470.85,1493.48,1467.92,1486.40,178682.836,1658181599999,265034772.45558,183277,95114.024,141089824.79972,0
1658181600000,1486.41,1521.58,1483.16,1513.66,288228.863,1658185199999,432473898.85027,256181,148845.900,223382455.36823,0
1658185200000,1513.67,1597.19,1511.70,1580.12,908849.256,1658188799999,1416849964.70713,596638,480198.772,748474269.89885,0
1658188800000,1580.12,1640.00,1540.11,1559.69,1131306.338,1658192399999,1785401585.25989,821731,556365.775,878744402.79430,0
1658192400000,1559.69,1565.90,1525.81,1527.65,441589.337,1658195999999,681399959.59617,379763,212220.181,327565365.72678,0
1658196000000,1527.66,1531.39,1511.00,1523.80,335993.032,1658199599999,511476515.52198,316462,168491.106,256520540.45193,0
1658199600000,1523.80,1545.98,1510.36,1515.63,363835.927,1658203199999,556565039.36854,312421,179156.149,274095615.84304,0
1658203200000,1515.63,1523.67,1492.57,1519.36,399559.382,1658206799999,602645846.03953,300777,198817.846,299939488.16201,0
1658206800000,1519.37,1542.90,1513.98,1529.38,276262.869,1658210399999,422901301.51050,238074,134834.379,206427469.41971,0
1658210400000,1529.38,1541.39,1497.93,1517.47,467108.236,1658213999999,710150019.20753,341167,224875.968,341993262.72116,0
1658214000000,1517.47,1526.95,1506.29,1510.34,303840.645,1658217599999,460770340.23701,269610,146215.546,221791851.91326,0
1658217600000,1510.33,1537.93,1505.20,1534.58,252747.385,1658221199999,384953787.52354,239842,135917.686,207069070.65134,0
1658221200000,1534.58,1538.85,1521.95,1532.83,204201.210,1658224799999,312520277.61713,210416,98398.658,150626999.49494,0
1658224800000,1532.84,1553.71,1518.65,1541.34,392541.448,1658228399999,603143342.47806,301412,206871.713,317970919.37347,0
1658228400000,1541.18,1561.00,1532.35,1541.24,366771.076,1658231999999,567300310.21703,313664,183451.909,283818619.25839,0
1658232000000,1541.24,1563.84,1538.40,1559.97,284879.448,1658235599999,441703500.51787,264889,146365.826,226991901.04331,0
1658235600000,1559.97,1576.17,1537.90,1558.82,591653.363,1658239199999,921662091.89561,432763,288292.191,449258752.55454,0
1658239200000,1558.76,1559.41,1528.00,1546.67,481369.666,1658242799999,741593313.53292,373763,236462.823,364346091.77165,0
1658242800000,1546.68,1550.00,1505.00,1539.38,775159.040,1658246399999,1184698569.86127,536832,374423.745,572386459.26999,0
1658246400000,1539.58,1586.50,1534.09,1563.60,745910.859,1658249999999,1164409247.13581,520638,374410.166,584519326.74304,0
1658250000000,1563.60,1580.85,1546.00,1573.93,331843.253,1658253599999,518734596.85249,292044,166718.888,260688204.01291,0
1658253600000,1573.86,1576.57,1557.70,1571.30,232973.379,1658257199999,365320789.79398,245278,115679.039,181396552.30233,0
1658257200000,1571.30,1590.91,1558.23,1560.31,262280.563,1658260799999,412875286.81795,263906,135530.566,213426067.98315,0
1658260800000,1560.31,1564.82,1547.00,1558.45,163728.504,1658264399999,254767115.67479,180738,83134.931,129382225.75464,0
1658264400000,1558.46,1588.87,1555.40,1575.17,185130.192,1658267999999,291446890.78370,203869,95052.740,149590242.65231,0
1658268000000,1575.16,1579.52,1553.64,1562.38,142598.463,1658271599999,223054446.30628,153860,65676.120,102749142.79045,0
1658271600000,1562.38,1575.90,1525.00,1541.39,360963.363,1658275199999,558790511.84599,296604,173421.766,268521824.43035,0
1658275200000,1541.40,1543.97,1508.88,1522.66,332452.794,1658278799999,507157654.90893,287114,160405.561,244756557.28952,0
1658278800000,1522.64,1548.18,1517.45,1539.08,220317.415,1658282399999,338187649.61415,200360,113705.241,174552658.75223,0
1658282400000,1539.08,1551.65,1535.22,1545.24,147733.673,1658285999999,228029957.59222,154929,75403.194,116398455.73736,0
1658286000000,1545.23,1567.90,1541.32,1561.05,224746.533,1658289599999,349566854.80527,205350,120535.423,187473097.59447,0
1658289600000,1561.05,1569.58,1551.96,1561.31,169092.614,1658293199999,263741996.38650,163232,81981.626,127890574.23233,0
1658293200000,1561.32,1576.00,1556.27,1567.47,162798.407,1658296799999,254981070.82576,165685,81884.374,128281668.66927,0
1658296800000,1567.46,1579.01,1565.00,1568.81,193611.302,1658300399999,304249750.89962,191611,100368.765,157739916.29798,0
1658300400000,1568.81,1571.35,1529.00,1530.25,358009.958,1658303999999,555260552.84157,276489,156691.714,243119846.54421,0
1658304000000,1530.27,1543.74,1525.59,1531.59,274366.999,1658307599999,421035881.93779,235782,138527.892,212636520.79297,0
1658307600000,1531.60,1554.59,1527.00,1549.49,228828.135,1658311199999,353419507.56047,206765,120520.360,186109338.83463,0
1658311200000,1549.50,1609.50,1547.22,1592.38,823455.740,1658314799999,1305827986.52497,532902,433341.470,686911139.00215,0
1658314800000,1592.38,1614.25,1584.72,1602.63,408180.869,1658318399999,652014990.65846,339002,212686.596,339816115.02038,0
1658318400000,1602.64,1616.00,1581.53,1601.69,514646.703,1658321999999,824234317.43180,394574,261345.561,418641611.98161,0
1658322000000,1601.68,1620.00,1585.71,1589.10,509824.337,1658325599999,817963803.49232,383558,256843.675,412287173.54021,0
1658325600000,1589.11,1608.65,1586.62,1604.81,292209.903,1658329199999,467527053.81478,261310,152093.263,243353224.18512,0
1658329200000,1604.80,1605.00,1589.21,1595.83,267592.531,1658332799999,427398875.92891,242131,132611.638,211829648.78188,0
1658332800000,1595.83,1596.80,1543.00,1557.41,620035.506,1658336399999,971553768.21464,449973,291293.090,456318270.87382,0
1658336400000,1557.41,1564.36,1537.00,1544.96,340743.262,1658339999999,529067831.40094,293251,166009.941,257843531.37928,0
1658340000000,1544.96,1572.27,1544.57,1559.64,236444.346,1658343599999,369250524.31696,223489,122959.166,191997954.55590,0
1658343600000,1559.64,1576.00,1546.00,1550.99,197452.578,1658347199999,307509556.29264,209157,98913.771,154091848.03081,0
1658347200000,1551.00,1559.66,1477.00,1520.62,838868.046,1658350799999,1269863956.03037,588104,396776.608,600603188.57077,0
1658350800000,1520.63,1566.00,1515.78,1544.68,297740.264,1658354399999,458191514.81239,278870,154698.166,238161670.76479,0
1658354400000,1544.68,1549.69,1525.41,1526.14,188419.688,1658357999999,289861433.58163,188598,90063.308,138578821.07899,0
1658358000000,1526.14,1535.62,1506.24,1521.34,336481.236,1658361599999,511760610.42653,280003,165987.687,252490678.90202,0
1658361600000,1521.26,1539.60,1515.22,1527.01,241676.795,1658365199999,368764938.99024,230161,125533.251,191537184.48689,0
1658365200000,1527.01,1555.00,1522.32,1530.15,279982.635,1658368799999,430429155.57840,242668,141904.620,218199859.21167,0
1658368800000,1530.14,1538.55,1486.45,1488.43,402215.190,1658372399999,607026164.11032,310494,189342.007,285861752.13828,0
1658372400000,1488.57,1499.02,1482.00,1487.64,316617.247,1658375999999,471824857.48010,275803,161959.149,241396899.82023,0
1658376000000,1487.63,1494.30,1462.30,1484.83,388594.998,1658379599999,574430431.64577,309067,187269.480,276948606.48463,0
1658379600000,1484.83,1496.68,1482.05,1491.55,173153.759,1658383199999,257796602.82393,174429,93788.252,139667981.31995,0
1658383200000,1491.54,1493.08,1469.67,1474.85,196101.057,1658386799999,290628834.21986,187941,90115.576,133565350.12064,0
1658386800000,1474.86,1497.86,1472.19,1487.44,236532.587,1658390399999,352014019.09169,219089,129396.121,192597304.64938,0
1658390400000,1487.43,1494.07,1480.30,1490.35,207849.437,1658393999999,309034549.85656,201156,107267.776,159519209.89293,0
1658394000000,1490.28,1517.00,1489.24,1510.88,312229.781,1658397599999,470251801.35586,260056,170393.023,256588315.82129,0
1658397600000,1510.87,1520.00,1495.00,1497.38,210298.156,1658401199999,317333561.47069,201236,99547.098,150282912.95723,0
1658401200000,1497.37,1503.14,1475.00,1488.45,394135.069,1658404799999,587272263.99856,295869,190228.500,283497164.16785,0
1658404800000,1488.45,1515.00,1483.39,1505.79,344018.260,1658408399999,516452467.75830,290656,182033.124,273280459.16848,0
1658408400000,1505.79,1508.25,1488.20,1504.44,344750.463,1658411999999,516794061.21271,288411,168773.034,253029598.29694,0
1658412000000,1504.44,1509.73,1480.41,1499.24,384780.329,1658415599999,574191383.25662,318301,184480.556,275361492.21573,0
1658415600000,1499.24,1514.00,1498.21,1510.21,251368.237,1658419199999,378885883.44393,232070,128484.065,193680297.12239,0
1658419200000,1510.22,1570.00,1508.85,1557.41,784585.363,1658422799999,1214488672.85514,520382,422321.328,653577542.90460,0
1658422800000,1557.40,1565.45,1530.58,1536.50,381262.739,1658426399999,589697543.50053,296345,185917.900,287559697.78671,0
1658426400000,1536.50,1548.25,1533.70,1543.33,168134.262,1658429999999,259092763.99832,161922,84025.085,129508954.79910,0
1658430000000,1543.32,1581.50,1542.70,1578.93,332970.762,1658433599999,520420729.35536,266369,178007.407,278236182.39379,0
1658433600000,1578.81,1607.00,1575.72,1584.93,426697.240,1658437199999,678139330.30748,342130,226698.085,360353439.21260,0
1658437200000,1584.94,1595.70,1581.81,1589.50,124145.987,1658440799999,197077906.49248,148372,65344.904,103760032.93885,0
1658440800000,1589.49,1591.00,1565.09,1575.92,254871.140,1658444399999,401199421.86035,230921,120388.809,189501377.64170,0
1658444400000,1575.93,1588.00,1569.25,1575.39,168292.723,1658447999999,265776492.59322,175878,87309.256,137886796.19115,0
1658448000000,1575.38,1595.86,1569.09,1588.63,203278.481,1658451599999,322149461.36641,203201,101715.975,161193259.99368,0
1658451600000,1588.63,1594.02,1571.61,1575.65,155487.775,1658455199999,245772519.23271,162588,77462.997,122449494.73246,0
1658455200000,1575.66,1578.73,1561.00,1563.34,162413.491,1658458799999,254632521.73009,154000,75494.378,118378255.43432,0
1658458800000,1563.35,1571.30,1552.00,1561.44,141502.244,1658462399999,221027819.09916,145415,74667.562,116661628.11989,0
1658462400000,1561.45,1573.35,1555.50,1569.28,125234.502,1658465999999,196050124.73879,128153,66778.527,104567082.19177,0
1658466000000,1569.28,1591.76,1561.77,1590.24,220306.329,1658469599999,347813918.40123,203135,117657.356,185801726.71385,0
1658469600000,1590.24,1605.65,1586.09,1595.95,249260.872,1658473199999,397371370.61733,222780,124709.583,198842215.16553,0
1658473200000,1595.96,1617.66,1585.55,1601.16,368274.823,1658476799999,588888943.94600,290613,191585.220,306475934.68961,0
1658476800000,1601.21,1629.50,1595.00,1620.13,469886.711,1658480399999,756865952.59763,339510,251764.202,405660710.63808,0
1658480400000,1620.13,1646.30,1618.96,1630.52,600863.124,1658483999999,983163664.66965,421074,308662.070,505100343.65976,0
1658484000000,1630.52,1642.00,1622.35,1623.83,223630.999,1658487599999,365430910.85109,211419,106278.951,173711873.24027,0
1658487600000,1623.83,1640.55,1622.00,1638.18,198278.607,1658491199999,323513175.60375,190580,106182.720,173262188.43488,0
1658491200000,1638.19,1643.97,1623.52,1624.84,188511.963,1658494799999,307657010.93871,197262,86552.427,141285909.85947,0
1658494800000,1624.85,1630.71,1596.45,1598.52,578828.627,1658498399999,933574072.86335,390280,269772.669,435200679.08306,0
1658498400000,1598.51,1616.74,1586.33,1610.84,591947.489,1658501999999,946255938.99643,365807,302527.250,483703630.12092,0
1658502000000,1610.83,1612.69,1567.99,1574.10,425527.255,1658505599999,674518846.29395,348481,199904.459,316769323.86173,0
1658505600000,1574.10,1584.88,1562.95,1580.09,297024.858,1658509199999,467591184.55271,271577,155168.660,244356790.25846,0
1658509200000,1580.10,1592.45,1557.47,1569.03,317074.384,1658512799999,498874128.47564,273982,153559.771,241657713.73204,0
1658512800000,1569.03,1577.56,1557.03,1574.20,140423.437,1658516399999,220043822.12148,163309,73471.638,115155016.69072,0
1658516400000,1574.21,1578.40,1518.87,1526.00,445180.095,1658519999999,687671071.88504,343901,203226.978,313778317.91933,0
1658520000000,1526.01,1535.99,1515.75,1526.46,271063.894,1658523599999,413730841.56063,240441,139733.547,213319170.41809,0
1658523600000,1526.45,1542.60,1522.05,1537.44,125921.729,1658527199999,193208138.32379,130038,64986.368,99713115.81600,0
1658527200000,1537.45,1543.45,1528.07,1538.79,115832.094,1658530799999,177917836.87034,125509,54819.784,84234106.34806,0
1658530800000,1538.79,1543.25,1530.55,1534.53,112484.434,1658534399999,172855095.17711,129505,52900.656,81303743.95426,0
1658534400000,1534.53,1552.25,1522.75,1543.27,190758.181,1658537999999,293520978.93050,188927,100311.428,154398842.77868,0
1658538000000,1543.28,1556.14,1541.34,1551.22,107479.595,1658541599999,166485429.58518,128026,54236.170,84008060.28491,0
1658541600000,1551.22,1575.00,1549.38,1565.58,188797.365,1658545199999,295424563.85813,190402,99955.617,156406832.36147,0
1658545200000,1565.57,1578.80,1562.34,1570.37,133274.831,1658548799999,209443387.60093,138781,67444.815,106010637.08433,0
1658548800000,1570.37,1596.72,1563.56,1586.35,255806.550,1658552399999,404621412.73532,220740,138178.463,218607140.13026,0
1658552400000,1586.34,1594.99,1574.75,1580.62,162519.030,1658555999999,257458786.08660,169537,79475.644,125929071.54500,0
1658556000000,1580.46,1592.11,1576.25,1580.41,127736.075,1658559599999,202182400.85490,139273,65650.629,103938467.93279,0
1658559600000,1580.42,1585.77,1566.14,1577.90,195551.863,1658563199999,308423398.74324,186879,95163.707,150135284.13856,0
1658563200000,1577.90,1588.10,1545.30,1549.88,293735.464,1658566799999,461141026.06656,242893,132844.769,208707320.38408,0
1658566800000,1549.88,1565.00,1545.35,1560.14,213471.936,1658570399999,332109928.44034,204460,109017.653,169623918.85293,0
1658570400000,1560.15,1563.99,1533.28,1542.99,234574.857,1658573999999,362735109.61743,209926,113635.594,175723002.66388,0
1658574000000,1543.00,1544.00,1518.40,1522.00,324468.867,1658577599999,496410978.89977,291380,148219.647,226801452.51833,0
1658577600000,1522.00,1527.27,1502.35,1520.15,361082.825,1658581199999,548119836.99464,293768,179733.034,272927556.95949,0
1658581200000,1520.15,1536.75,1518.29,1532.08,183949.038,1658584799999,280918366.14742,175577,99115.618,151376627.62000,0
1658584800000,1532.08,1535.56,1507.63,1519.79,224490.223,1658588399999,342009552.81537,203228,99513.723,151654433.11443,0
1658588400000,1519.79,1533.45,1515.88,1523.15,249174.626,1658591999999,379871832.83773,231137,131387.457,200336849.36642,0
1658592000000,1523.16,1532.97,1516.40,1518.05,200006.669,1658595599999,305050884.45521,197680,96865.923,147777444.34502,0
1658595600000,1518.05,1523.45,1491.81,1501.20,366831.617,1658599199999,552276701.78737,317447,172981.089,260501302.21826,0
1658599200000,1501.21,1514.51,1485.53,1498.85,280600.491,1658602799999,421986614.98506,253292,136933.501,206018127.04003,0
1658602800000,1498.91,1516.60,1489.00,1512.76,202664.169,1658606399999,304346703.44881,198816,108703.449,163289946.85459,0
1658606400000,1512.66,1526.90,1511.00,1524.38,151241.846,1658609999999,229784069.57243,150674,80588.994,122470184.24457,0
1658610000000,1524.37,1529.00,1514.85,1516.29,74563.588,1658613599999,113463646.15771,92923,32034.547,48762784.03264,0
1658613600000,1516.29,1549.50,1514.90,1541.01,228307.774,1658617199999,350933331.67505,196047,129980.572,199760524.73525,0
1658617200000,1541.00,1554.88,1538.75,1548.01,198927.458,1658620799999,308131248.76203,181521,102391.932,158626330.87389,0
1658620800000,1548.01,1578.26,1548.01,1565.08,280223.904,1658624399999,438915389.87106,244962,154761.056,242295624.84032,0
1658624400000,1565.08,1570.44,1550.00,1561.10,219822.190,1658627999999,342551154.92318,203194,101364.350,158007953.03374,0
1658628000000,1561.10,1568.20,1553.75,1565.32,142312.974,1658631599999,222016187.90624,151781,80085.888,124957207.62395,0
1658631600000,1565.32,1566.94,1543.45,1551.49,125985.674,1658635199999,195911534.66714,133899,59419.634,92405925.76004,0
1658635200000,1551.50,1563.90,1546.68,1560.89,120669.267,1658638799999,187684951.04767,124950,64436.298,100247660.62897,0
1658638800000,1560.89,1608.90,1559.84,1601.65,556235.353,1658642399999,884825748.81685,446829,300069.741,477118860.22854,0
1658642400000,1601.65,1620.21,1600.43,1610.45,331401.790,1658645999999,533692535.61113,271985,172745.513,278240007.43571,0
1658646000000,1610.44,1620.00,1603.40,1605.04,208856.016,1658649599999,336321235.36061,203306,94294.239,151900114.76582,0
1658649600000,1605.03,1609.90,1593.70,1603.53,203092.456,1658653199999,325286849.98246,197029,106852.346,171177689.48502,0
1658653200000,1603.53,1613.55,1596.74,1598.07,151617.463,1658656799999,243281667.80446,151964,70653.441,113410429.35829,0
1658656800000,1598.07,1604.80,1580.36,1585.79,216078.065,1658660399999,343671479.64853,193884,102543.574,163153619.59102,0
1658660400000,1585.80,1631.72,1584.32,1615.57,428202.877,1658663999999,691661911.64743,350431,228613.080,369204934.23431,0
1658664000000,1615.58,1620.60,1574.15,1577.89,374814.531,1658667599999,599956962.78631,299930,166736.100,267038365.71510,0
1658667600000,1577.89,1585.76,1572.00,1581.38,231872.324,1658671199999,366395026.83831,216188,115977.472,183294387.91742,0
1658671200000,1581.39,1619.00,1573.07,1610.31,440092.700,1658674799999,705101382.22565,348349,236780.965,379479299.26982,0
1658674800000,1610.30,1621.45,1603.15,1612.58,184970.919,1658678399999,298042773.31052,191134,95262.587,153534518.14949,0
1658678400000,1612.58,1615.90,1583.34,1590.99,286478.631,1658681999999,457219243.56484,266459,134342.839,214363906.72793,0
1658682000000,1590.99,1613.96,1590.00,1603.74,226614.163,1658685599999,363129287.66215,207996,118218.360,189454580.63327,0
1658685600000,1603.74,1606.14,1590.47,1597.70,108554.789,1658689199999,173515690.40955,134334,55317.106,88417010.66072,0
1658689200000,1597.71,1615.45,1593.50,1602.28,157553.926,1658692799999,252819029.04796,166893,80783.885,129654377.04702,0
1658692800000,1602.26,1620.68,1598.40,1608.01,113793.916,1658696399999,183190805.05412,135020,61338.464,98746510.19144,0
1658696400000,1608.01,1637.99,1607.35,1622.00,211393.143,1658699999999,342800422.63055,224304,118952.631,192976183.28048,0
1658700000000,1622.00,1664.90,1594.50,1604.88,671560.379,1658703599999,1095876295.11374,475983,349421.355,570527732.26109,0
1658703600000,1604.90,1615.65,1587.20,1597.77,374248.507,1658707199999,599603848.48408,305150,181457.290,290739606.41285,0
1658707200000,1597.77,1609.26,1555.10,1558.52,516084.980,1658710799999,812961220.40237,383529,246494.292,388252473.30651,0
1658710800000,1558.52,1560.69,1532.00,1544.40,382218.185,1658714399999,591680413.82347,300969,177279.105,274541012.31585,0
1658714400000,1544.40,1544.41,1516.00,1519.33,475446.867,1658717999999,725683571.09686,362193,220116.231,335993735.99841,0
1658718000000,1519.33,1523.50,1497.50,1511.19,346858.337,1658721599999,524683287.40865,299815,166596.874,252085550.47033,0
1658721600000,1511.18,1523.21,1498.01,1521.48,304879.065,1658725199999,460772302.97357,248800,159977.588,241829964.98410,0
1658725200000,1521.48,1528.50,1513.55,1526.83,244916.947,1658728799999,372777176.67972,220462,119842.355,182442716.67388,0
1658728800000,1526.81,1528.00,1513.66,1519.19,165214.964,1658732399999,251293252.31621,162903,74305.998,113034798.42196,0
1658732400000,1519.19,1528.29,1513.89,1521.18,140559.499,1658735999999,213971143.84161,160023,75659.924,115205122.13431,0
1658736000000,1521.17,1542.00,1510.52,1535.80,331614.438,1658739599999,506728405.78238,286184,168024.978,256804314.40315,0
1658739600000,1535.80,1543.00,1530.76,1534.59,167384.646,1658743199999,257121774.69010,173099,77813.512,119550908.02664,0
1658743200000,1534.59,1548.88,1531.64,1545.88,201675.757,1658746799999,311097439.23156,186525,107721.709,166178145.07625,0
1658746800000,1545.88,1553.85,1535.00,1536.79,207797.190,1658750399999,320364453.34689,205496,99530.469,153505942.47761,0
1658750400000,1536.79,1539.15,1516.15,1535.43,305436.973,1658753999999,466570197.47652,268403,148680.227,227148367.87286,0
1658754000000,1535.44,1536.89,1506.00,1520.98,472170.579,1658757599999,718841643.15866,388080,228726.102,348206449.09152,0
1658757600000,1520.99,1526.90,1501.04,1523.89,398681.880,1658761199999,603527676.81384,367339,197464.229,298988114.45044,0
1658761200000,1523.89,1532.15,1511.00,1525.33,259056.953,1658764799999,394379642.54035,267073,131884.300,200782529.52390,0
1658764800000,1525.34,1533.50,1513.80,1526.84,258960.822,1658768399999,394770835.37407,257397,134564.285,205153803.63352,0
1658768400000,1526.85,1533.95,1510.50,1513.09,185834.594,1658771999999,282917319.31551,213362,90375.128,137609537.91151,0
1658772000000,1513.08,1522.77,1506.75,1510.19,168201.709,1658775599999,254731346.08349,201348,84587.470,128116342.69760,0
1658775600000,1510.20,1511.60,1453.42,1493.94,771066.684,1658779199999,1140820949.97212,593143,360757.373,533783574.33131,0
1658779200000,1493.95,1539.44,1490.90,1522.09,629199.875,1658782799999,956391881.54302,500843,328554.894,499444128.03831,0
1658782800000,1522.08,1525.60,1506.96,1513.40,146867.895,1658786399999,222950689.68725,180203,70201.134,106621912.72223,0
1658786400000,1513.40,1514.50,1466.17,1481.04,531080.582,1658789999999,788351859.65059,431817,248795.097,369209598.01953,0
1658790000000,1481.04,1486.58,1433.20,1440.40,519528.955,1658793599999,758195023.41565,427756,233715.255,341353544.32591,0
1658793600000,1440.40,1448.90,1411.45,1414.88,656772.594,1658797199999,939667388.58599,494644,321107.829,459646829.25666,0
1658797200000,1414.87,1426.00,1410.71,1419.44,279730.275,1658800799999,397211937.99831,258318,147272.759,209157983.27138,0
1658800800000,1419.44,1425.51,1414.86,1418.91,139730.070,1658804399999,198515929.71587,160564,69912.650,99338325.99085,0
1658804400000,1418.91,1437.70,1400.00,1432.06,407840.888,1658807999999,579916989.76968,312534,196807.222,280002784.29295,0
1658808000000,1431.95,1438.15,1423.50,1426.74,157745.104,1658811599999,225755025.86181,150301,74862.435,107158604.82225,0
1658811600000,1426.74,1431.56,1420.10,1426.19,152533.973,1658815199999,217343411.39363,151792,80054.450,114076118.64916,0
1658815200000,1426.19,1426.60,1412.05,1417.01,180563.816,1658818799999,256206293.33643,161842,84950.588,120548087.72067,0
1658818800000,1417.02,1423.97,1406.00,1408.49,213006.535,1658822399999,301700146.36094,180670,97435.678,138067242.88000,0
1658822400000,1408.49,1418.30,1403.20,1412.02,226491.247,1658825999999,319533576.05987,206385,115014.126,162292489.07591,0
1658826000000,1412.01,1423.55,1410.51,1418.34,149548.487,1658829599999,211998163.83241,137765,80908.983,114694941.03148,0
1658829600000,1418.35,1422.25,1407.80,1409.87,154164.415,1658833199999,217894769.22006,140288,71887.493,101608725.24312,0
1658833200000,1409.87,1415.30,1382.00,1405.51,333179.436,1658836799999,467523967.85312,229739,145994.845,204998234.60282,0
1658836800000,1405.52,1419.80,1381.70,1391.45,561653.193,1658840399999,785872434.20240,401084,283702.819,397014850.20134,0
1658840400000,1391.45,1393.00,1369.00,1388.38,518932.964,1658843999999,718280988.63078,378385,256257.625,354830449.91240,0
1658844000000,1388.39,1396.66,1375.35,1391.54,349227.903,1658847599999,484068020.77826,286215,186255.421,258192027.42044,0
1658847600000,1391.54,1394.00,1363.07,1368.35,401225.616,1658851199999,552112302.01326,305389,187601.329,258127503.01839,0
1658851200000,1368.36,1383.42,1366.37,1382.52,260013.214,1658854799999,357162917.72752,213522,141557.533,194497660.11213,0
1658854800000,1382.51,1395.25,1376.51,1377.80,367653.780,1658858399999,509474791.15738,265759,179002.426,248123349.70826,0
1658858400000,1377.80,1386.40,1365.55,1370.45,212884.340,1658861999999,292622038.07671,193058,103832.838,142739411.42461,0
1658862000000,1370.45,1375.00,1355.00,1365.36,266099.032,1658865599999,362783502.24192,225867,131336.679,179091202.37408,0
1658865600000,1365.48,1383.00,1355.44,1379.70,360450.946,1658869199999,494167112.88565,256854,189122.636,259319478.95172,0
1658869200000,1379.69,1404.38,1366.00,1379.73,392933.998,1658872799999,544643051.76304,275358,199556.414,276700089.16725,0
1658872800000,1379.74,1413.00,1377.46,1410.05,379119.794,1658876399999,531127588.63530,243291,195891.111,274359018.92929,0
1658876400000,1410.04,1455.00,1407.05,1448.27,552431.186,1658879999999,790501803.78766,339898,314793.216,450676048.51511,0
1658880000000,1448.28,1459.08,1436.00,1442.10,405513.156,1658883599999,586589159.57861,287492,199609.460,288747248.66610,0
1658883600000,1442.10,1446.86,1431.53,1432.84,181550.773,1658887199999,261188187.51743,154885,90779.394,130627650.91483,0
1658887200000,1432.84,1438.55,1426.22,1437.15,199787.204,1658890799999,286113532.77236,162284,113263.198,162243316.61774,0
1658890800000,1437.15,1438.47,1420.22,1423.94,168753.703,1658894399999,240957476.26243,152321,75523.471,107823441.29275,0
1658894400000,1423.94,1438.29,1422.10,1434.31,176856.999,1658897999999,253146452.90200,134896,90847.555,130023956.74910,0
1658898000000,1434.32,1457.59,1433.32,1451.68,274670.392,1658901599999,397518843.10196,215952,151733.791,219595818.86229,0
1658901600000,1451.68,1456.54,1443.95,1454.15,208262.021,1658905199999,301838617.40954,174704,101079.076,146520164.42500,0
1658905200000,1454.06,1472.70,1453.00,1463.64,325600.457,1658908799999,476531622.03843,239992,174215.666,254974836.92020,0
1658908800000,1463.64,1474.10,1459.57,1460.00,289687.642,1658912399999,425057900.77240,214571,143018.692,209898506.69327,0
1658912400000,1460.00,1462.19,1454.42,1457.37,165070.891,1658915999999,240778378.89233,142355,77931.618,113686670.31617,0
1658916000000,1457.37,1466.65,1453.75,1456.64,164561.819,1658919599999,240183870.63869,146482,83797.468,122327466.70643,0
1658919600000,1456.63,1468.63,1446.86,1452.08,201657.578,1658923199999,294015257.14042,165314,98614.488,143823658.27241,0
1658923200000,1452.09,1484.10,1443.94,1479.00,426249.951,1658926799999,624649904.11809,315968,235403.932,345173559.43785,0
1658926800000,1479.00,1496.43,1466.08,1490.50,449045.718,1658930399999,664850850.50057,334740,237541.059,351809294.23844,0
1658930400000,1490.49,1494.94,1481.70,1489.93,265709.799,1658933999999,395323446.50787,222473,132971.008,197873435.84893,0
1658934000000,1489.94,1494.72,1482.91,1488.50,198366.478,1658937599999,295164804.85285,185267,96423.037,143493036.08478,0
1658937600000,1488.50,1518.88,1477.00,1484.02,572279.383,1658941199999,859781707.76784,403409,287806.341,432498203.12143,0
1658941200000,1484.03,1508.70,1477.33,1499.17,502126.637,1658944799999,750369010.18655,365882,256227.091,382937098.62034,0
1658944800000,1499.17,1594.56,1499.01,1580.45,1786604.044,1658948399999,2777607830.00276,1179464,941370.645,1463531715.67194,0
1658948400000,1580.49,1615.00,1578.47,1587.72,794494.475,1658951999999,1264889802.44438,579934,395421.916,629785535.74288,0
1658952000000,1587.72,1614.75,1585.00,1600.74,417099.719,1658955599999,666733745.71980,327471,216554.298,346253301.93843,0
1658955600000,1600.74,1622.77,1594.00,1606.89,283690.278,1658959199999,455246070.94434,252117,138576.216,222533140.31556,0
1658959200000,1606.88,1636.73,1606.74,1625.59,413696.024,1658962799999,672344920.04460,333943,217413.354,353388739.58155,0
1658962800000,1625.60,1644.66,1622.24,1635.45,237599.297,1658966399999,387542272.68369,223239,123840.153,202031190.70109,0
1658966400000,1635.46,1638.17,1612.09,1615.68,282794.853,1658969999999,458736364.50650,259478,138964.996,225390503.67432,0
1658970000000,1615.68,1617.46,1605.81,1615.69,158744.178,1658973599999,255861919.66189,172447,84881.928,136826691.39268,0
1658973600000,1615.68,1681.46,1608.84,1659.29,561854.169,1658977199999,927012922.05961,373153,314561.304,518743314.95847,0
1658977200000,1659.29,1664.54,1645.00,1648.17,294054.892,1658980799999,486734995.21988,240110,140717.593,232878027.58101,0
1658980800000,1648.18,1653.00,1631.75,1632.82,201383.269,1658984399999,330650589.62860,174975,95855.475,157406018.47640,0
1658984400000,1632.83,1654.98,1627.35,1649.79,259170.956,1658987999999,424760562.32104,209937,134254.693,220076067.63427,0
1658988000000,1649.80,1652.82,1633.90,1643.19,171093.427,1658991599999,281196496.76062,158607,82005.756,134795113.45696,0
1658991600000,1643.19,1643.19,1613.95,1618.71,277403.589,1658995199999,451523728.20175,247733,127686.612,207844079.54006,0
1658995200000,1618.72,1628.65,1614.78,1624.83,216124.658,1658998799999,350540861.81801,202421,115936.498,188056327.17922,0
1658998800000,1624.83,1630.18,1600.01,1619.32,275986.570,1659002399999,445818366.70367,234203,132192.261,213573702.74163,0
1659002400000,1619.31,1635.44,1616.53,1621.04,231725.801,1659005999999,376403306.07175,202152,117180.339,190393661.41820,0
1659006000000,1621.04,1643.00,1619.28,1641.00,262900.560,1659009599999,429151095.89930,216528,137274.445,224073416.82518,0
1659009600000,1641.01,1651.18,1595.00,1634.43,929595.614,1659013199999,1511935759.69967,604545,449405.649,731241743.18915,0
1659013200000,1634.42,1668.10,1611.98,1619.99,773791.748,1659016799999,1268507821.40113,558003,390293.652,639933422.80000,0
1659016800000,1620.00,1652.92,1611.87,1651.83,526914.419,1659020399999,859603994.38987,384068,279349.500,455847257.42458,0
1659020400000,1651.70,1759.39,1644.96,1728.32,1303438.035,1659023999999,2217630619.39483,839305,706024.409,1201399543.96406,0
1659024000000,1728.33,1743.71,1716.80,1722.86,584687.089,1659027599999,1010770281.74446,424587,279180.089,482764866.80418,0
1659027600000,1722.85,1750.00,1721.52,1747.59,371295.357,1659031199999,644939233.82332,275782,200874.331,348976855.29526,0
1659031200000,1747.59,1750.00,1713.15,1720.97,354963.355,1659034799999,612676023.03657,261127,168682.588,291130246.92712,0
1659034800000,1720.89,1731.85,1717.00,1725.88,204548.880,1659038399999,352950537.18629,172703,106449.736,183713203.87705,0
1659038400000,1725.88,1784.50,1724.77,1756.42,672227.166,1659041999999,1179375132.09087,435326,361362.417,634083167.39012,0
1659042000000,1756.33,1771.86,1735.00,1744.57,246069.038,1659045599999,430581906.58985,219483,117835.243,206228635.91251,0
1659045600000,1744.57,1750.00,1726.40,1745.59,242912.817,1659049199999,422940117.85084,202146,119479.261,208059417.62028,0
1659049200000,1745.59,1746.99,1711.00,1723.82,235069.824,1659052799999,405549340.86070,182438,106848.464,184333205.97981,0
1659052800000,1723.83,1734.00,1695.34,1725.32,432636.585,1659056399999,741605823.60402,300834,215182.305,368790147.48650,0
1659056400000,1725.32,1727.96,1703.00,1715.36,188074.981,1659059999999,322558976.01007,173854,95478.213,163744515.03993,0
1659060000000,1715.36,1724.89,1703.16,1712.62,159823.309,1659063599999,273815396.64412,170253,78666.477,134778681.97947,0
1659063600000,1712.62,1729.65,1708.25,1726.25,133650.277,1659067199999,229976050.61200,145222,71425.656,122928249.16362,0
1659067200000,1726.25,1743.74,1722.61,1739.49,208868.879,1659070799999,361830109.12245,171781,103694.814,179719736.45266,0
1659070800000,1739.49,1740.90,1718.66,1727.91,222909.581,1659074399999,385600525.22667,189497,98884.229,171053521.73485,0
1659074400000,1727.92,1754.58,1710.35,1714.76,308333.918,1659077999999,533664500.95868,248009,147762.024,255847770.47693,0
1659078000000,1714.77,1721.56,1705.38,1715.35,211239.141,1659081599999,362060343.22087,201611,102730.154,176117303.47763,0
1659081600000,1715.35,1725.67,1691.00,1719.45,307628.712,1659085199999,526430804.72278,255183,152245.284,260611504.83448,0
1659085200000,1719.44,1730.68,1712.12,1727.95,168703.926,1659088799999,290518388.68298,177353,86357.091,148753987.50004,0
1659088800000,1727.95,1732.43,1716.61,1720.59,187989.899,1659092399999,324189303.01349,183596,90494.655,156074261.28320,0
1659092400000,1720.60,1721.10,1667.48,1681.00,587177.617,1659095999999,992563625.94049,398778,274845.295,464557932.82460,0
1659096000000,1681.01,1684.52,1656.00,1666.57,521139.765,1659099599999,870452681.63908,379829,252889.203,422518236.77099,0
1659099600000,1666.56,1708.00,1660.00,1698.14,566823.381,1659103199999,954784444.39516,398387,288809.261,486514338.34446,0
1659103200000,1698.13,1743.96,1695.00,1723.51,682773.290,1659106799999,1179629442.20053,490550,346504.798,598687500.05207,0
1659106800000,1723.52,1727.30,1711.00,1721.50,366779.493,1659110399999,630886174.42550,286784,183738.017,316066044.06207,0
1659110400000,1721.51,1722.56,1667.08,1689.77,743625.179,1659113999999,1253447426.34982,454939,371726.344,626367025.49239,0
1659114000000,1689.78,1705.95,1672.00,1694.43,339453.159,1659117599999,573137800.56499,243875,167971.611,283700240.93419,0
1659117600000,1694.43,1735.83,1690.47,1723.15,473604.644,1659121199999,815353459.32723,335048,243533.105,419170236.08591,0
1659121200000,1723.18,1731.49,1708.60,1723.70,250464.906,1659124799999,430831582.02536,218594,122751.422,211199562.95970,0
1659124800000,1723.72,1739.82,1715.15,1732.16,357150.151,1659128399999,617042017.46768,261361,172994.343,298805856.84868,0
1659128400000,1732.16,1738.46,1701.83,1715.95,216569.134,1659131999999,372384059.00894,199501,107368.322,184674925.79384,0
1659132000000,1715.95,1746.52,1710.49,1741.60,234589.716,1659135599999,405823149.94685,200443,120131.419,207865923.14983,0
1659135600000,1741.59,1766.30,1719.85,1721.85,452812.118,1659139199999,790589597.14563,328733,211146.154,368917885.19281,0
1659139200000,1721.85,1735.00,1715.00,1729.36,231558.549,1659142799999,399600218.75709,208100,117918.476,203508519.03757,0
1659142800000,1729.35,1732.95,1686.11,1722.79,337684.654,1659146399999,578041568.34323,263827,165304.335,282897915.36205,0
1659146400000,1722.80,1724.20,1698.49,1713.90,211963.405,1659149999999,362576295.16828,199496,104884.592,179384916.25956,0
1659150000000,1713.90,1715.41,1697.00,1706.89,167882.647,1659153599999,286156857.27238,158433,78673.197,134074767.73690,0
1659153600000,1706.93,1709.56,1688.55,1701.90,178531.436,1659157199999,303431318.04690,170980,87225.476,148271814.61630,0
1659157200000,1701.89,1710.97,1700.15,1707.23,92668.499,1659160799999,158089388.95460,107387,46222.084,78860200.71936,0
1659160800000,1707.22,1719.10,1702.68,1714.52,115311.286,1659164399999,197356203.50359,123965,59979.183,102667800.78711,0
1659164400000,1714.52,1719.90,1711.03,1715.24,98082.566,1659167999999,168247680.29535,108615,48879.204,83856333.54055,0
1659168000000,1715.24,1724.46,1708.50,1712.10,138187.492,1659171599999,237085716.61396,145307,68835.923,118128526.11589,0
1659171600000,1712.10,1717.50,1695.23,1699.99,178269.931,1659175199999,304145769.08039,145360,82809.119,141305376.31651,0
1659175200000,1700.00,1700.00,1676.96,1684.25,294788.678,1659178799999,496880290.93682,247729,138206.825,232925420.39120,0
1659178800000,1684.25,1712.55,1683.50,1703.78,213458.075,1659182399999,362982330.88992,197727,110524.532,187950417.19460,0
1659182400000,1703.78,1720.00,1695.41,1719.45,277795.628,1659185999999,475089816.58155,238825,139160.374,238007447.17583,0
1659186000000,1719.44,1736.67,1716.00,1725.30,416546.551,1659189599999,719185300.57991,328337,205611.669,355028242.36478,0
1659189600000,1725.29,1730.61,1711.13,1715.54,192991.102,1659193199999,332130949.04657,192075,95754.022,164801559.10322,0
1659193200000,1715.55,1744.00,1715.54,1736.08,228762.604,1659196799999,396186931.40460,221822,124170.047,215037596.88074,0
1659196800000,1736.08,1737.10,1725.10,1734.23,153482.327,1659200399999,265721397.46057,157925,76343.932,132173243.60767,0
1659200400000,1734.23,1734.94,1716.55,1725.81,138317.297,1659203999999,238594321.38406,142039,66426.681,114588914.93820,0
1659204000000,1725.81,1732.49,1721.90,1725.92,72723.197,1659207599999,125584815.01766,92573,36645.185,63288118.37383,0
1659207600000,1725.93,1726.40,1688.24,1691.25,313164.575,1659211199999,533347562.75707,259838,145597.539,248004664.25402,0
1659211200000,1691.25,1708.30,1685.00,1701.00,246023.765,1659214799999,417434171.92217,237062,123763.484,210012395.63228,0
1659214800000,1701.00,1706.34,1687.25,1691.20,107753.258,1659218399999,183063022.56710,123030,47166.355,80163458.77115,0
1659218400000,1691.20,1703.30,1671.00,1698.48,299210.150,1659221999999,504355941.82552,259095,149446.657,252011758.83061,0
1659222000000,1698.48,1705.20,1679.40,1696.68,188511.672,1659225599999,318898605.99884,178959,93898.067,158839347.14041,0
1659225600000,1696.68,1715.09,1685.80,1708.86,216374.000,1659229199999,368069600.06758,196961,115468.840,196469300.09043,0
1659229200000,1708.87,1709.85,1693.39,1695.91,139587.796,1659232799999,237615682.36369,134635,66317.936,112919279.09880,0
1659232800000,1695.90,1708.86,1690.10,1696.04,124076.161,1659236399999,210790518.73994,126007,61614.088,104687558.08686,0
1659236400000,1696.03,1699.40,1686.55,1693.30,100780.018,1659239999999,170634686.56378,107739,49618.971,84026725.15786,0
1659240000000,1693.30,1705.00,1692.80,1702.07,95282.447,1659243599999,161972991.71934,97574,49172.029,83573499.50579,0
1659243600000,1702.06,1705.63,1688.70,1690.57,102080.766,1659247199999,173257517.33216,109648,46993.767,79757250.16599,0
1659247200000,1690.57,1701.55,1690.00,1700.66,79574.298,1659250799999,134973783.84880,89120,40707.520,69045570.40570,0
1659250800000,1700.65,1708.21,1692.77,1696.97,111920.921,1659254399999,190339536.56933,118228,56037.079,95314321.56877,0
1659254400000,1696.98,1701.70,1688.57,1691.93,140771.925,1659257999999,238417233.10303,140508,65186.900,110408915.03051,0
1659258000000,1691.92,1703.42,1685.16,1703.42,115838.191,1659261599999,196390513.85128,114452,58427.493,99089739.92596,0
1659261600000,1703.41,1722.00,1696.62,1715.71,156626.596,1659265199999,267237043.02408,140986,83259.337,142120095.29601,0
1659265200000,1715.72,1724.09,1708.00,1717.77,228043.305,1659268799999,391264621.57545,192887,109960.539,188710733.42667,0
1659268800000,1717.76,1722.44,1709.85,1717.62,119275.173,1659272399999,204600004.18008,119835,61262.494,105102352.47119,0
1659272400000,1717.61,1719.81,1702.85,1707.75,152276.688,1659275999999,260353121.06830,144489,69632.499,119052262.34241,0
1659276000000,1707.76,1719.30,1690.38,1703.98,217084.551,1659279599999,370104614.62363,182505,104784.291,178703131.01392,0
1659279600000,1703.98,1713.51,1698.60,1711.13,105191.710,1659283199999,179632551.39936,121117,53928.961,92090159.06283,0
1659283200000,1711.14,1714.35,1701.54,1708.45,122584.659,1659286799999,209482293.69607,125979,62387.161,106612456.05638,0
1659286800000,1708.45,1711.64,1703.00,1706.92,74165.235,1659290399999,126582227.14991,83918,37587.236,64150516.76235,0
1659290400000,1706.93,1755.55,1685.71,1706.66,919444.692,1659293999999,1578543629.39617,623346,474760.116,815734633.10535,0
1659294000000,1706.66,1733.84,1702.30,1717.19,220388.629,1659297599999,378794116.69037,197093,109061.099,187497308.71877,0
1659297600000,1717.18,1722.20,1712.06,1719.71,91213.876,1659301199999,156676228.75611,94950,46292.812,79525883.79201,0
1659301200000,1719.71,1724.34,1699.11,1702.68,121892.148,1659304799999,208590488.50330,119966,58204.419,99583763.91843,0
1659304800000,1702.69,1704.65,1666.00,1683.55,403892.701,1659308399999,679461846.19032,297069,191374.340,321988973.46120,0
1659308400000,1683.56,1694.63,1675.00,1677.63,182647.102,1659311999999,307151700.81129,173889,91765.515,154356274.50964,0
1659312000000,1677.63,1689.80,1673.75,1687.32,173431.338,1659315599999,291551508.59627,163180,86982.248,146233016.59986,0
1659315600000,1687.32,1698.83,1683.00,1695.99,134093.762,1659319199999,226910916.03845,127300,69195.563,117107024.52195,0
1659319200000,1695.99,1704.32,1690.02,1694.31,112647.451,1659322799999,191027074.80023,112359,49905.062,84662289.60490,0
1659322800000,1694.31,1696.35,1681.72,1690.67,106734.100,1659326399999,180200001.47934,115769,49820.348,84109195.73763,0
1659326400000,1690.67,1696.49,1687.70,1693.99,67844.173,1659329999999,114802421.89781,80161,35555.897,60171476.87644,0
1659330000000,1693.99,1696.22,1683.00,1691.12,108512.999,1659333599999,183296142.87043,102050,50126.140,84675119.72403,0
1659333600000,1691.13,1691.56,1674.30,1684.56,173904.935,1659337199999,292382633.35062,148379,82804.200,139234642.10916,0
1659337200000,1684.57,1697.02,1672.15,1692.38,198044.743,1659340799999,333295632.28393,161228,104250.846,175513069.33899,0
1659340800000,1692.38,1694.92,1680.79,1682.77,127671.202,1659344399999,215508707.48449,115587,60514.087,102155662.84744,0
1659344400000,1682.77,1691.95,1681.32,1686.29,90895.854,1659347999999,153405142.27935,91271,42843.609,72310416.98343,0
1659348000000,1686.30,1687.80,1651.00,1656.53,374842.386,1659351599999,625018305.42578,254114,169843.341,283176639.19822,0
1659351600000,1656.53,1669.43,1640.00,1667.21,377902.692,1659355199999,625367052.24389,274396,188604.444,312207689.91902,0
1659355200000,1667.22,1678.95,1652.75,1655.70,260320.661,1659358799999,433313922.54244,201574,122556.548,204060411.58620,0
1659358800000,1655.70,1671.74,1634.95,1665.36,563511.039,1659362399999,930452463.78776,364984,281966.000,465683000.98413,0
1659362400000,1665.36,1689.52,1662.75,1684.67,575981.016,1659365999999,966860006.69578,380183,285460.060,479230908.15510,0
1659366000000,1684.67,1687.02,1665.28,1671.94,232345.223,1659369599999,389196429.62305,195625,120234.516,201397595.28116,0
1659369600000,1672.00,1673.08,1651.00,1654.59,279233.885,1659373199999,463344878.45343,229153,137135.603,227551136.10796,0
1659373200000,1654.60,1655.00,1623.00,1632.90,457713.223,1659376799999,748629392.15302,324159,226017.393,369725391.69446,0
1659376800000,1632.90,1636.31,1616.00,1626.56,263728.920,1659380399999,428639720.55276,221173,134617.883,218819322.44881,0
1659380400000,1626.55,1631.90,1616.04,1621.72,187755.366,1659383999999,304894530.09923,171027,90875.194,147579389.63771,0
1659384000000,1621.73,1629.81,1608.61,1627.61,205125.810,1659387599999,332427078.61987,165732,95960.021,155563644.59324,0
1659387600000,1627.58,1634.10,1617.20,1623.87,113625.227,1659391199999,184669119.28158,111100,57984.119,94270299.73939,0
1659391200000,1623.87,1631.22,1605.50,1628.04,190710.337,1659394799999,308683026.24970,175712,93741.889,151770894.33954,0
1659394800000,1627.96,1643.00,1621.70,1629.45,245115.719,1659398399999,400588776.81264,200946,115773.614,189287588.95591,0
1659398400000,1629.45,1656.35,1625.65,1632.02,302761.047,1659401999999,496894978.70843,230767,150798.154,247465510.96652,0
1659402000000,1632.02,1640.51,1599.19,1605.29,294688.264,1659405599999,476255723.76411,228804,131836.863,213122530.25031,0
1659405600000,1605.30,1612.63,1581.57,1588.16,374697.833,1659409199999,597751801.03359,279086,177616.579,283404056.10327,0
1659409200000,1588.16,1588.16,1566.80,1576.85,362259.468,1659412799999,571282381.70587,277277,185338.779,292316401.44358,0
1659412800000,1576.85,1585.89,1565.07,1575.30,241947.196,1659416399999,381180348.17382,185542,126948.195,200039432.56671,0
1659416400000,1575.29,1584.89,1573.40,1577.78,144045.128,1659419999999,227619583.54962,136776,70212.143,110967218.29232,0
1659420000000,1577.78,1593.64,1577.56,1585.31,145040.075,1659423599999,230115913.12657,136545,74441.382,118112465.61401,0
1659423600000,1585.30,1595.00,1572.10,1592.18,257827.413,1659427199999,408046648.39541,221897,131532.614,208227573.97191,0
1659427200000,1592.18,1594.00,1577.00,1580.00,158650.746,1659430799999,251365634.69413,160459,79057.475,125291116.30534,0
1659430800000,1580.00,1583.15,1557.80,1569.92,235013.035,1659434399999,369407539.57237,204857,108322.618,170296405.83287,0
1659434400000,1569.91,1590.00,1561.80,1586.61,316942.705,1659437999999,499978217.63228,246881,168468.282,265832324.94573,0
1659438000000,1586.61,1596.85,1582.20,1586.82,250655.910,1659441599999,398374086.20584,208681,125367.050,199272415.82136,0
1659441600000,1586.81,1589.88,1563.15,1570.22,274442.296,1659445199999,432570142.70961,223358,128399.887,202405453.27549,0
1659445200000,1570.23,1584.30,1568.61,1580.48,418745.415,1659448799999,660314352.27133,297908,213186.052,336232767.18150,0
1659448800000,1580.47,1635.08,1565.35,1622.70,1106477.842,1659452399999,1770933776.00438,702900,576603.172,923000547.20397,0
1659452400000,1622.69,1636.97,1605.80,1628.87,581641.624,1659455999999,943304925.29227,432547,292376.653,474220250.86406,0
1659456000000,1628.88,1674.60,1625.19,1667.46,741161.119,1659459599999,1227737080.20857,517189,395277.996,654679643.67260,0
1659459600000,1667.47,1678.00,1644.00,1649.99,455044.183,1659463199999,755540055.29164,327090,225473.122,374362145.08292,0
1659463200000,1649.99,1664.30,1633.78,1635.00,296978.068,1659466799999,490550212.56539,245262,145952.384,241168285.54646,0
1659466800000,1635.00,1654.63,1621.90,1636.44,347750.031,1659470399999,569452821.61726,289669,180121.328,294990737.50464,0
1659470400000,1636.45,1655.00,1631.94,1651.51,226381.497,1659473999999,372626278.30056,196628,111037.440,182791261.24942,0
1659474000000,1651.51,1660.41,1635.00,1656.40,146868.059,1659477599999,241730717.39263,155428,78519.246,129236862.06451,0
1659477600000,1656.39,1658.65,1641.01,1646.56,169676.253,1659481199999,279781151.86546,162696,86987.026,143402124.99628,0
1659481200000,1646.56,1651.20,1627.04,1629.97,198624.613,1659484799999,325910244.72213,180867,100338.127,164680839.58135,0
1659484800000,1629.98,1638.30,1592.00,1599.34,398399.648,1659488399999,642320019.51728,318074,187484.173,302316965.63467,0
1659488400000,1599.34,1617.80,1588.50,1611.44,309174.533,1659491999999,495778720.72217,240264,164110.094,263259667.48274,0
1659492000000,1611.44,1617.00,1602.12,1606.58,188364.608,1659495599999,303232671.38830,176951,93326.476,150257073.41475,0
1659495600000,1606.57,1626.85,1605.33,1619.15,162770.277,1659499199999,263261172.35281,158905,89419.343,144620204.08072,0
1659499200000,1619.14,1624.33,1612.10,1613.29,128570.437,1659502799999,208051201.33894,131614,61056.261,98814079.63067,0
1659502800000,1613.28,1631.45,1612.59,1627.48,145214.358,1659506399999,235807764.34798,138254,74643.654,121223191.76005,0
1659506400000,1627.49,1642.44,1627.48,1633.12,198607.372,1659509999999,324986544.22415,176211,98736.562,161559278.75801,0
1659510000000,1633.12,1636.50,1625.13,1628.62,128714.376,1659513599999,209969221.50791,124032,60449.483,98624910.93121,0
1659513600000,1628.62,1652.09,1627.93,1649.74,231351.275,1659517199999,379504782.09301,203310,123797.399,203087684.35793,0
1659517200000,1649.74,1663.60,1645.82,1653.70,281336.949,1659520799999,465648084.47039,216070,139178.430,230409285.96606,0
1659520800000,1653.71,1661.67,1650.99,1658.13,174972.162,1659524399999,289721064.60717,150763,86890.023,143897766.26766,0
1659524400000,1658.13,1672.09,1656.30,1664.44,252306.835,1659527999999,419477487.62825,210859,132494.847,220315366.32842,0
1659528000000,1664.44,1685.91,1646.76,1653.66,520442.240,1659531599999,866581178.42219,355372,248996.140,414872971.40552,0
1659531600000,1653.66,1666.61,1651.10,1662.16,297424.249,1659535199999,493414554.91524,235130,151727.915,251752440.41738,0
1659535200000,1662.23,1668.81,1642.30,1653.40,386855.311,1659538799999,641032135.80470,282607,185956.102,308220615.69184,0
1659538800000,1653.38,1663.26,1648.95,1655.20,201502.381,1659542399999,333797949.54111,184864,98708.061,163546390.66626,0
1659542400000,1655.20,1671.04,1646.90,1662.85,258355.516,1659545999999,428358905.38955,204563,132868.462,220348455.58121,0
1659546000000,1662.85,1669.48,1657.25,1659.67,204195.787,1659549599999,339568077.15516,169925,101707.955,169161015.08030,0
1659549600000,1659.68,1668.35,1652.58,1661.97,152568.609,1659553199999,253522190.36747,140340,76293.608,126782522.67454,0
1659553200000,1661.97,1666.50,1648.30,1653.30,193417.469,1659556799999,320358726.14726,161872,94968.765,157315788.57096,0
1659556800000,1653.32,1656.33,1631.30,1641.90,247760.053,1659560399999,407095683.17138,190190,120191.483,197507562.78466,0
1659560400000,1641.90,1648.28,1633.99,1634.53,116703.367,1659563999999,191619563.11525,106892,61304.808,100692428.20501,0
1659564000000,1634.54,1638.29,1615.30,1621.37,304365.874,1659567599999,494931142.21677,236680,145484.024,236602616.26275,0
1659567600000,1621.37,1621.37,1606.54,1617.37,288791.601,1659571199999,466041576.75130,226609,146609.329,236601406.79264,0
1659571200000,1617.37,1642.82,1614.80,1639.48,310290.224,1659574799999,505683244.05695,229625,167801.057,273507296.22181,0
1659574800000,1639.48,1659.11,1638.60,1648.16,279399.684,1659578399999,461059475.09006,215703,147659.162,243680529.54092,0
1659578400000,1648.15,1658.86,1641.65,1653.50,225319.588,1659581999999,371918187.70898,162762,106702.063,176188673.96084,0
1659582000000,1653.51,1655.98,1645.67,1650.95,134111.523,1659585599999,221236002.46311,126032,66891.728,110357840.83236,0
1659585600000,1650.96,1658.88,1649.10,1654.03,123337.904,1659589199999,203950271.63104,107390,61417.105,101566450.13728,0
1659589200000,1654.03,1664.28,1647.13,1648.71,155391.239,1659592799999,256786481.74688,122543,78493.379,129750700.55866,0
1659592800000,1648.71,1651.90,1615.13,1626.19,487697.532,1659596399999,793597298.89450,314268,230435.337,374829030.85073,0
1659596400000,1626.20,1633.25,1622.00,1625.27,166045.706,1659599999999,270366079.70840,136715,76308.037,124276215.92736,0
1659600000000,1625.27,1629.70,1609.54,1614.43,276063.694,1659603599999,447245089.55820,208627,128274.534,207875349.08469,0
1659603600000,1614.44,1624.49,1613.40,1621.97,168434.772,1659607199999,272705067.20433,148305,83665.394,135459724.98870,0
1659607200000,1621.96,1630.50,1613.35,1616.56,182897.524,1659610799999,296691456.76354,158030,89628.549,145416143.98675,0
1659610800000,1616.55,1620.40,1605.16,1615.02,218623.850,1659614399999,353088900.92889,172355,104170.452,168281993.94981,0
1659614400000,1615.03,1625.81,1606.00,1616.63,266369.134,1659617999999,430188301.62093,204969,135239.312,218434177.49982,0
1659618000000,1616.63,1643.55,1611.19,1632.93,514987.803,1659621599999,838335735.78538,325116,270235.799,439943658.43891,0
1659621600000,1632.93,1638.80,1596.00,1612.70,625990.469,1659625199999,1009465059.61516,402022,295297.097,476038937.17732,0
1659625200000,1612.71,1618.00,1602.04,1615.06,266213.072,1659628799999,428697070.58880,212580,128168.921,206455775.08291,0
1659628800000,1615.03,1623.70,1580.00,1586.60,444887.509,1659632399999,712246395.22460,285517,205381.676,328762153.09366,0
1659632400000,1586.60,1597.52,1585.65,1596.00,209145.137,1659635999999,332871289.34120,175498,110867.691,176468549.31741,0
1659636000000,1595.99,1615.00,1582.15,1597.62,339467.180,1659639599999,542725830.98208,245825,164699.076,263315637.65924,0
1659639600000,1597.65,1608.71,1585.00,1590.24,217755.854,1659643199999,347574929.09056,180678,104239.446,166402549.63985,0
1659643200000,1590.23,1599.11,1588.00,1590.43,144666.876,1659646799999,230653340.02400,121114,72526.803,115650038.02593,0
1659646800000,1590.43,1596.90,1583.05,1585.80,78646.575,1659650399999,125139128.17517,77555,37412.708,59550694.87730,0
1659650400000,1585.80,1601.64,1580.33,1596.06,172834.486,1659653999999,275075195.85125,144437,87891.246,139903922.46816,0
1659654000000,1596.07,1612.26,1594.53,1607.20,178032.568,1659657599999,285726700.52717,136109,84797.421,136099943.41272,0
1659657600000,1607.20,1618.00,1605.00,1606.73,170193.827,1659661199999,274109994.03750,136461,84767.175,136542192.34308,0
1659661200000,1606.74,1650.00,1606.55,1646.31,347252.408,1659664799999,565909219.10813,229013,194578.044,316931524.35944,0
1659664800000,1646.34,1668.50,1646.27,1661.50,412872.046,1659668399999,684618414.78109,302479,217538.708,360749962.99046,0
1659668400000,1661.50,1665.10,1652.60,1659.42,189578.981,1659671999999,314451961.60347,168229,93034.117,154320837.13715,0
1659672000000,1659.36,1664.49,1653.00,1655.00,134946.253,1659675599999,223803620.07747,121124,68202.341,113127856.99771,0
1659675600000,1655.01,1660.00,1645.59,1659.31,177635.195,1659679199999,293610120.53778,139653,91086.411,150580184.95602,0
1659679200000,1659.31,1678.83,1659.26,1664.10,295798.244,1659682799999,493768701.31475,213052,156545.784,261343844.52985,0
1659682800000,1664.10,1667.62,1656.85,1662.47,130782.059,1659686399999,217451733.53425,109654,60188.705,100098557.60210,0
1659686400000,1662.48,1667.60,1652.02,1657.11,168860.599,1659689999999,280024104.43857,135047,83670.443,138739308.22658,0
1659690000000,1657.10,1666.13,1654.35,1661.92,151084.898,1659693599999,251001587.13225,117040,80421.517,133612791.27771,0
1659693600000,1661.93,1677.60,1658.58,1668.80,169560.673,1659697199999,282552220.80580,141763,91293.990,152161489.76269,0
1659697200000,1668.79,1718.00,1666.20,1713.27,628580.155,1659700799999,1066616805.58275,421700,337802.303,573265916.09712,0
1659700800000,1713.27,1726.12,1675.00,1680.57,960159.658,1659704399999,1631549324.98837,633322,466567.861,793090404.66830,0
1659704400000,1680.57,1690.04,1664.50,1685.19,465278.062,1659707999999,781680987.78313,347670,230352.564,387094026.99655,0
1659708000000,1685.19,1718.30,1683.68,1693.43,624981.066,1659711599999,1064113631.74379,398430,308961.111,526077350.85229,0
1659711600000,1693.42,1694.90,1666.81,1669.65,435682.566,1659715199999,731362948.07289,312046,206901.151,347352123.90366,0
1659715200000,1669.65,1675.95,1655.90,1672.37,389919.340,1659718799999,649827324.67649,272252,195273.608,325485969.99818,0
1659718800000,1672.37,1683.50,1657.23,1663.23,353775.749,1659722399999,591139346.72476,257758,173260.980,289579703.00469,0
1659722400000,1663.21,1672.48,1660.98,1665.32,144331.235,1659725999999,240589610.17863,135065,70963.765,118313155.44508,0
1659726000000,1665.32,1682.89,1664.43,1680.24,158574.172,1659729599999,265646608.73940,151964,81556.775,136616989.72977,0
1659729600000,1680.23,1683.00,1665.66,1678.59,139046.406,1659733199999,232963192.29316,126273,65629.432,109962539.94307,0
1659733200000,1678.59,1712.00,1678.59,1697.99,333382.692,1659736799999,566054238.27899,266320,177913.488,302062538.72213,0
1659736800000,1697.99,1721.30,1697.99,1715.05,252604.623,1659740399999,431917458.49769,218566,129456.121,221395635.78071,0
1659740400000,1715.06,1743.40,1713.02,1737.13,410833.881,1659743999999,708978422.37514,314835,216997.505,374656966.66422,0
1659744000000,1737.12,1751.00,1732.10,1738.44,385997.992,1659747599999,672258031.77704,332078,200615.025,349493927.03955,0
1659747600000,1738.44,1742.54,1727.02,1734.16,187190.254,1659751199999,325028552.66680,189422,89105.443,154753180.39897,0
1659751200000,1734.16,1741.72,1727.40,1740.13,127391.628,1659754799999,220858572.97754,143875,64374.089,111621443.83556,0
1659754800000,1740.12,1742.75,1733.00,1734.87,103321.547,1659758399999,179492412.96728,110481,50020.172,86896602.73678,0
1659758400000,1734.88,1738.49,1731.26,1732.88,88227.408,1659761999999,153003388.11173,97638,43455.424,75362678.00008,0
1659762000000,1732.89,1737.00,1715.00,1723.78,222672.803,1659765599999,383947324.47869,172881,108063.167,186327607.91087,0
1659765600000,1723.77,1725.80,1713.90,1723.04,123278.461,1659769199999,212064926.41142,108053,61938.425,106555291.10376,0
1659769200000,1723.04,1726.00,1717.17,1720.91,98992.980,1659772799999,170482503.23891,90093,51560.510,88803477.98098,0
1659772800000,1720.90,1724.70,1703.25,1708.62,216651.346,1659776399999,371184022.61361,177480,100413.429,172033994.54583,0
1659776400000,1708.63,1715.70,1706.50,1712.00,104433.566,1659779999999,178729927.31762,102450,55075.222,94260392.47360,0
1659780000000,1712.01,1723.00,1711.72,1716.50,123459.194,1659783599999,212033435.06852,104407,63860.924,109672024.55374,0
1659783600000,1716.50,1722.59,1711.79,1711.90,107926.360,1659787199999,185364843.12288,96206,49797.049,85532807.57047,0
1659787200000,1711.90,1717.40,1708.29,1711.67,102336.345,1659790799999,175277894.47946,94887,51195.147,87685597.79466,0
1659790800000,1711.67,1721.20,1709.32,1710.64,125678.979,1659794399999,215534535.18828,112856,62078.823,106482242.35769,0
1659794400000,1710.64,1718.30,1706.18,1716.01,110678.388,1659797999999,189577396.91201,99517,56784.140,97279692.12768,0
1659798000000,1716.00,1717.89,1709.61,1715.10,107456.570,1659801599999,184183087.41270,93189,54009.772,92578701.24081,0
1659801600000,1715.10,1721.47,1705.48,1706.87,129848.000,1659805199999,222517502.72304,109757,59345.429,101748944.83471,0
1659805200000,1706.87,1718.57,1685.03,1707.54,419302.437,1659808799999,714011662.84852,296996,203225.193,346145046.14235,0
1659808800000,1707.54,1716.95,1700.67,1714.07,150733.321,1659812399999,257667718.67823,130735,77779.605,132968039.74254,0
1659812400000,1714.07,1718.15,1707.70,1714.53,76969.774,1659815999999,131934540.65423,79492,38268.587,65601813.33808,0
1659816000000,1714.54,1717.60,1706.57,1715.23,81256.221,1659819599999,139036813.66125,80497,41550.261,71102593.30748,0
1659819600000,1715.23,1720.00,1714.06,1717.14,65058.437,1659823199999,111691962.53616,59923,32719.543,56176829.73386,0
1659823200000,1717.15,1726.00,1710.68,1713.27,97817.377,1659826799999,167815855.23157,92561,51427.347,88241080.24217,0
1659826800000,1713.28,1713.70,1686.00,1689.85,317090.708,1659830399999,537856327.76936,220021,141903.226,240671412.27380,0
1659830400000,1689.84,1697.38,1668.34,1671.14,300895.252,1659833999999,506741810.88516,227440,136888.848,230519874.61659,0
1659834000000,1671.15,1678.00,1667.00,1675.89,238649.797,1659837599999,399000189.51239,191912,122077.429,204119903.66524,0
1659837600000,1675.88,1686.75,1673.00,1685.00,120962.392,1659841199999,203207951.80570,113047,62897.949,105672274.37114,0
1659841200000,1684.99,1687.98,1677.05,1683.04,107204.034,1659844799999,180394715.12003,111751,49775.237,83768720.88476,0
1659844800000,1683.03,1688.28,1670.45,1673.99,148105.277,1659848399999,248732009.04896,130756,62357.654,104761309.72023,0
1659848400000,1674.00,1685.18,1673.56,1680.50,92469.558,1659851999999,155383953.61680,85209,52990.897,89040974.29427,0
1659852000000,1680.50,1684.85,1679.55,1682.68,59515.627,1659855599999,100127807.40552,61603,29597.163,49794561.07778,0
1659855600000,1682.68,1687.90,1681.85,1685.10,71856.868,1659859199999,121087126.62448,75075,37629.823,63412277.01387,0
1659859200000,1685.09,1685.50,1675.55,1678.61,117084.185,1659862799999,196712359.64835,103775,52448.313,88124148.92406,0
1659862800000,1678.61,1685.30,1671.85,1683.49,146928.976,1659866399999,246754998.46161,110585,74154.715,124561272.91671,0
1659866400000,1683.49,1685.65,1679.47,1684.25,69400.095,1659869999999,116800454.70688,67692,33574.475,56507344.03239,0
1659870000000,1684.24,1694.20,1680.49,1691.49,125863.786,1659873599999,212405131.32317,114074,66906.787,112933252.03834,0
1659873600000,1691.50,1713.23,1689.23,1707.09,337992.236,1659877199999,574426455.22668,272189,176350.128,299810468.05868,0
1659877200000,1707.10,1717.00,1702.85,1706.65,197059.404,1659880799999,336737927.10173,174626,99896.732,170768787.87140,0
1659880800000,1706.66,1710.30,1692.84,1704.41,150743.350,1659884399999,256485738.96770,153685,74691.831,127094810.45546,0
1659884400000,1704.41,1705.53,1695.40,1698.14,100771.025,1659887999999,171317335.18184,107226,43795.114,74459671.40630,0
1659888000000,1698.14,1709.05,1694.05,1705.51,130981.273,1659891599999,223073495.23544,131763,68265.127,116268039.70771,0
1659891600000,1705.51,1716.80,1704.90,1710.86,154450.942,1659895199999,264227267.02067,136591,78628.103,134524075.12245,0
1659895200000,1710.86,1714.00,1703.12,1707.00,81573.033,1659898799999,139384949.47071,86627,37264.186,63678386.43817,0
1659898800000,1707.00,1710.52,1704.30,1707.40,58418.652,1659902399999,99776641.43420,63532,30577.551,52228012.23370,0
1659902400000,1707.39,1725.19,1706.81,1720.88,131297.475,1659905999999,225426058.77217,128772,73780.903,126693329.10847,0
1659906000000,1720.87,1729.39,1712.44,1716.75,130391.922,1659909599999,224362564.54028,137439,67629.082,116401640.45252,0
1659909600000,1716.75,1719.55,1701.50,1703.99,144405.505,1659913199999,246879744.07551,140001,67852.977,116000980.51069,0
1659913200000,1704.00,1704.45,1689.59,1699.25,209161.334,1659916799999,354563399.71291,175401,104464.493,177093666.83053,0
1659916800000,1699.25,1719.21,1694.34,1706.79,237647.855,1659920399999,405947462.23044,193848,120854.059,206428629.13783,0
1659920400000,1706.80,1707.45,1693.15,1700.34,125093.789,1659923999999,212614353.75110,128406,60069.650,102098227.54214,0
1659924000000,1700.33,1715.89,1698.92,1713.95,168417.417,1659927599999,287838900.83963,141634,94864.093,162152839.11069,0
1659927600000,1713.95,1716.38,1708.16,1709.23,85691.678,1659931199999,146670795.59533,90290,40080.827,68608558.37711,0
1659931200000,1709.23,1713.99,1707.30,1711.47,70306.683,1659934799999,120241575.72002,70483,37643.001,64382905.30146,0
1659934800000,1711.47,1725.92,1711.47,1722.92,189876.460,1659938399999,326585748.67202,162125,100376.983,172642906.12542,0
1659938400000,1722.91,1739.99,1722.73,1732.62,357046.899,1659941999999,618085038.02102,270253,182092.296,315239652.67208,0
1659942000000,1732.61,1737.72,1728.00,1732.06,190176.422,1659945599999,329652761.15030,160777,93583.176,162233598.33670,0
1659945600000,1732.05,1777.00,1727.45,1772.85,598646.997,1659949199999,1050620987.69605,396812,334749.423,587520932.59957,0
1659949200000,1772.86,1778.34,1766.07,1768.21,328654.787,1659952799999,582692007.16492,265690,164422.941,291538351.68003,0
1659952800000,1768.20,1775.18,1764.10,1772.33,187063.786,1659956399999,331121222.89684,163118,100746.598,178344151.08578,0
1659956400000,1772.33,1794.36,1768.09,1788.70,340555.840,1659959999999,606325807.92249,242636,194281.718,345987077.09904,0
1659960000000,1788.71,1819.78,1784.37,1806.86,638325.718,1659963599999,1150143330.65957,416906,323057.670,582182442.47062,0
1659963600000,1806.86,1807.41,1792.00,1800.25,347083.012,1659967199999,624502496.58031,272117,169300.659,304631902.63392,0
1659967200000,1800.25,1803.83,1791.75,1793.34,234269.047,1659970799999,421072961.21835,213989,111496.191,200425219.34861,0
1659970800000,1793.44,1798.80,1766.75,1774.61,487285.622,1659974399999,867239062.40946,343289,233645.493,415802226.71759,0
1659974400000,1774.61,1777.55,1754.00,1767.42,446391.328,1659977999999,788181978.97996,310180,216465.418,382269925.28664,0
1659978000000,1767.41,1773.85,1763.15,1769.88,155884.389,1659981599999,275735932.61684,145811,78390.065,138670202.87474,0
1659981600000,1769.89,1782.55,1760.85,1772.40,214936.153,1659985199999,380847803.30655,187552,115305.692,204365985.43433,0
1659985200000,1772.40,1786.86,1766.25,1782.44,182040.823,1659988799999,323704879.37253,176157,94942.279,168845400.75677,0
1659988800000,1782.45,1799.59,1780.60,1795.95,179924.002,1659992399999,321803029.31539,156914,99416.157,177864123.11605,0
1659992400000,1795.96,1796.25,1765.65,1769.08,218367.040,1659995999999,387910669.06652,202930,101289.904,179880108.01669,0
1659996000000,1769.08,1778.75,1757.00,1777.33,163380.655,1659999599999,289186171.66330,164172,80983.587,143381929.19445,0
1659999600000,1777.33,1789.05,1768.15,1776.09,186500.184,1660003199999,331554846.35513,180120,90543.510,160969379.50010,0
1660003200000,1776.08,1786.60,1768.00,1773.62,153441.681,1660006799999,272795813.42005,156732,70611.274,125560116.31396,0
1660006800000,1773.63,1775.40,1759.00,1765.46,192405.502,1660010399999,340269803.62800,178646,89056.950,157543541.66432,0
1660010400000,1765.46,1775.00,1760.65,1773.06,126578.664,1660013999999,223764939.53125,118831,62903.113,111211301.36483,0
1660014000000,1773.06,1780.18,1771.37,1777.60,100320.951,1660017599999,178242560.74223,104621,54965.515,97663782.96013,0
1660017600000,1777.59,1780.95,1772.55,1779.30,87953.537,1660021199999,156333303.00847,101543,44354.616,78848408.57359,0
1660021200000,1779.31,1779.90,1773.30,1776.31,81095.101,1660024799999,144068296.18809,91656,38150.739,67775491.11671,0
1660024800000,1776.32,1780.25,1765.24,1778.95,176365.407,1660028399999,312349838.14577,174066,84090.556,148958357.66698,0
1660028400000,1778.96,1790.00,1774.22,1780.98,225751.463,1660031999999,402243376.96304,201204,112947.310,201267958.86565,0
1660032000000,1780.98,1782.00,1767.54,1770.57,180495.265,1660035599999,320108155.18764,166523,80948.470,143562827.91882,0
1660035600000,1770.56,1774.89,1731.00,1733.58,571706.537,1660039199999,1002351909.75329,371739,249396.123,437514590.99823,0
1660039200000,1733.58,1743.90,1711.49,1712.65,680353.859,1660042799999,1174785860.81711,445578,322108.207,556350785.42535,0
1660042800000,1712.65,1723.00,1690.54,1702.80,618056.285,1660046399999,1056226479.73696,433609,289087.417,494214804.16145,0
1660046400000,1702.80,1714.25,1697.20,1706.10,338645.192,1660049999999,577800843.09212,283642,168181.286,286984584.72897,0
1660050000000,1706.10,1716.95,1680.00,1685.62,499879.006,1660053599999,850978459.67104,352944,226059.785,385117927.66698,0
1660053600000,1685.63,1691.60,1666.05,1684.07,606015.091,1660057199999,1018528218.16513,423348,301502.196,506821848.43737,0
1660057200000,1684.07,1694.79,1679.30,1683.78,261059.661,1660060799999,440576321.22729,230608,123509.486,208468687.29665,0
1660060800000,1683.77,1691.50,1672.82,1687.38,327793.694,1660064399999,551521984.00925,254568,171509.957,288592630.18896,0
1660064400000,1687.37,1697.50,1681.37,1692.55,249397.582,1660067999999,421545281.76648,204697,124386.270,210286055.68827,0
1660068000000,1692.55,1693.77,1683.50,1689.00,138691.983,1660071599999,234178135.08117,137429,67432.492,113868969.48392,0
1660071600000,1689.00,1692.81,1680.03,1687.00,139427.717,1660075199999,235163902.35047,128900,69438.743,117119412.46629,0
1660075200000,1687.00,1697.61,1686.45,1695.38,99960.417,1660078799999,169181626.96739,108148,52175.927,88310477.52853,0
1660078800000,1695.39,1708.90,1694.48,1705.49,151726.089,1660082399999,258350251.29023,161252,79114.947,134711354.69186,0
1660082400000,1705.48,1714.88,1696.00,1702.92,196612.584,1660085999999,335540485.42294,169497,92328.228,157622918.33856,0
1660086000000,1702.93,1710.00,1698.95,1702.04,126563.258,1660089599999,215669890.86332,118973,62034.511,105726807.88773,0
1660089600000,1702.04,1702.24,1655.00,1671.26,488713.187,1660093199999,818747402.21172,330776,236796.408,396603914.35166,0
1660093200000,1671.26,1689.98,1670.43,1679.84,260080.166,1660096799999,437325352.11037,204931,132482.811,222753773.73540,0
1660096800000,1679.83,1684.42,1665.00,1679.72,229526.383,1660100399999,384172785.29822,184786,110981.765,185815447.55209,0
1660100400000,1679.72,1684.00,1667.26,1668.78,167441.061,1660103999999,280266543.65021,149107,78347.116,131153934.13375,0
1660104000000,1668.79,1683.00,1666.69,1679.05,217523.853,1660107599999,364477371.13141,158498,123021.592,206131153.89687,0
1660107600000,1679.04,1683.00,1671.25,1678.80,124578.353,1660111199999,209091981.98714,108932,56353.564,94598821.23847,0
1660111200000,1678.80,1682.00,1671.70,1678.91,130305.436,1660114799999,218514726.94180,120696,63482.761,106463689.44287,0
1660114800000,1678.91,1691.00,1678.07,1685.01,188686.391,1660118399999,317912687.72909,168352,102174.372,172169991.07873,0
1660118400000,1685.00,1705.00,1683.50,1701.46,242642.039,1660121999999,411217607.11021,220780,131928.046,223604740.81368,0
1660122000000,1701.46,1708.87,1691.60,1699.21,244264.366,1660125599999,414927422.07561,201935,115663.403,196493252.67621,0
1660125600000,1699.21,1700.61,1688.30,1692.81,165427.147,1660129199999,280176708.28446,151367,79487.042,134623977.77479,0
1660129200000,1692.82,1712.88,1690.85,1706.01,327138.654,1660132799999,557201194.36994,249093,169530.013,288710424.55066,0
1660132800000,1706.01,1840.00,1702.55,1822.43,1847866.072,1660136399999,3275120091.51676,1141407,981549.464,1741248540.58786,0
1660136400000,1822.43,1849.99,1808.69,1828.57,1207638.569,1660139999999,2208542174.88208,718642,606652.134,1109686669.66848,0
1660140000000,1828.58,1855.95,1819.50,1843.45,632898.517,1660143599999,1161410175.89605,446839,333748.901,612598268.78367,0
1660143600000,1843.46,1850.00,1835.00,1836.84,377467.944,1660147199999,695101845.73918,317540,192439.265,354423612.74868,0
1660147200000,1836.84,1849.79,1825.68,1830.13,416149.684,1660150799999,764716124.87108,332276,194051.159,356594212.71701,0
1660150800000,1830.14,1839.33,1822.00,1833.33,220049.373,1660154399999,402944158.66306,196000,116456.217,213273186.53253,0
1660154400000,1833.33,1836.03,1803.30,1813.12,378137.940,1660157999999,687696599.72978,287439,180552.090,328372593.44077,0
1660158000000,1813.12,1826.26,1809.00,1818.13,225619.342,1660161599999,410452993.95615,202115,115048.646,209309085.24659,0
1660161600000,1818.13,1847.00,1817.50,1841.60,251156.996,1660165199999,459640411.81057,195239,141551.237,259141081.76315,0
1660165200000,1841.60,1886.75,1828.60,1859.99,480948.515,1660168799999,893250052.09659,389298,256051.682,475733906.91237,0
1660168800000,1860.00,1869.26,1844.95,1849.92,266447.923,1660172399999,494693017.35115,228911,126073.172,234052488.03993,0
1660172400000,1849.93,1855.10,1846.25,1853.24,125231.852,1660175999999,231754347.00460,132279,68127.024,126081503.08206,0
1660176000000,1853.25,1882.00,1849.80,1875.22,333506.601,1660179599999,621792130.54497,256186,176422.485,328994678.48832,0
1660179600000,1875.23,1919.40,1867.70,1905.99,676831.688,1660183199999,1281278609.71121,458838,348237.232,659504757.66048,0
1660183200000,1906.00,1913.38,1863.00,1878.33,561739.722,1660186799999,1055516838.08632,383869,270466.642,508114893.62938,0
1660186800000,1878.33,1889.38,1869.15,1879.40,302761.098,1660190399999,568831238.73731,243566,148654.610,279304074.30807,0
1660190400000,1879.39,1893.20,1878.24,1892.00,213424.441,1660193999999,402174675.60407,174555,104631.093,197186246.07512,0
1660194000000,1892.08,1905.25,1879.20,1890.84,348382.232,1660197599999,660182514.77252,295321,158830.842,301067946.40381,0
1660197600000,1890.84,1898.57,1879.65,1886.51,284171.178,1660201199999,537091412.93693,225592,135520.633,256111108.32060,0
1660201200000,1886.50,1903.75,1870.00,1877.72,382957.832,1660204799999,722088206.10010,287943,187025.131,352653702.08844,0
1660204800000,1877.72,1892.00,1872.53,1889.70,231140.257,1660208399999,435151721.57684,196410,125123.061,235610046.65447,0
1660208400000,1889.71,1893.30,1879.16,1879.91,169230.611,1660211999999,319193855.78411,156928,80750.404,152335674.30985,0
1660212000000,1879.92,1888.84,1875.00,1884.46,168816.202,1660215599999,317783819.61283,152912,81497.601,153437048.11171,0
1660215600000,1884.46,1915.00,1883.57,1902.78,284937.222,1660219199999,541125849.65452,246994,152532.849,289657059.57045,0
1660219200000,1902.78,1943.00,1901.77,1925.78,833316.871,1660222799999,1602022098.41326,561962,436588.829,839456454.77833,0
1660222800000,1925.78,1927.48,1895.00,1910.86,506841.728,1660226399999,968333115.97822,383349,244642.426,467434746.65540,0
1660226400000,1910.86,1926.74,1883.58,1901.54,510615.359,1660229999999,972585147.95999,399421,257476.403,490499906.56233,0
1660230000000,1901.55,1908.89,1882.60,1889.23,383650.694,1660233599999,727134471.00575,321740,194178.125,368062200.52703,0
1660233600000,1889.23,1902.60,1884.01,1899.44,258624.270,1660237199999,489580628.84318,243518,135642.876,256803664.01232,0
1660237200000,1899.44,1907.29,1895.00,1900.45,196228.802,1660240799999,373134444.61505,202668,95853.989,182292080.20896,0
1660240800000,1900.46,1900.50,1874.41,1886.00,342773.400,1660244399999,645911073.44222,283777,168110.661,316798928.33984,0
1660244400000,1886.01,1898.00,1875.75,1897.90,174115.931,1660247999999,328727348.33680,186020,87937.660,166047350.63769,0
1660248000000,1897.96,1903.49,1884.00,1900.42,169261.204,1660251599999,320625138.63812,158848,86628.067,164131262.97287,0
1660251600000,1900.42,1905.00,1886.10,1898.04,118108.955,1660255199999,224060594.49915,136929,57570.032,109231583.92672,0
1660255200000,1898.05,1899.95,1870.94,1872.23,210272.136,1660258799999,396007346.64427,194139,94830.050,178625042.58577,0
1660258800000,1872.22,1882.60,1866.08,1879.35,212100.289,1660262399999,397405492.79481,207143,105626.627,197932500.07739,0
1660262400000,1879.35,1888.75,1856.04,1884.51,307162.627,1660265999999,575560861.79841,257414,158297.847,296596402.00804,0
1660266000000,1884.50,1891.80,1876.92,1879.60,130907.139,1660269599999,246643232.55354,140844,64079.145,120754082.22901,0
1660269600000,1879.60,1914.24,1870.05,1902.03,334297.151,1660273199999,632710408.61205,257152,184063.176,348450380.01239,0
1660273200000,1902.02,1907.85,1893.98,1903.00,162071.706,1660276799999,307982555.47859,154002,79919.348,151893536.71679,0
1660276800000,1903.00,1908.40,1887.00,1890.14,135386.792,1660280399999,256926508.55501,129828,61534.448,116785926.76905,0
1660280400000,1890.14,1901.56,1889.50,1892.85,123270.766,1660283999999,233519665.15279,126862,61624.259,116740743.78944,0
1660284000000,1892.84,1896.03,1881.63,1891.13,142369.414,1660287599999,268822424.62478,146018,73819.466,139396253.64910,0
1660287600000,1891.12,1892.70,1882.02,1887.85,127216.704,1660291199999,240070599.44151,131891,64232.282,121212958.48613,0
1660291200000,1887.85,1896.48,1883.05,1886.40,182280.039,1660294799999,344632475.74632,138012,85376.940,161450432.13350,0
1660294800000,1886.41,1903.13,1885.59,1892.16,212956.311,1660298399999,403809255.29068,184570,111216.850,210899079.91280,0
1660298400000,1892.15,1893.70,1870.80,1872.81,230125.418,1660301999999,433537938.72780,203274,97678.396,184038577.83816,0
1660302000000,1872.74,1880.75,1852.00,1867.58,410462.959,1660305599999,766094057.43405,290930,203335.983,379590475.15160,0
1660305600000,1867.57,1883.73,1866.15,1879.71,259195.215,1660309199999,486330804.79885,214359,126830.934,237982606.12421,0
1660309200000,1879.71,1895.00,1867.60,1882.89,359054.677,1660312799999,675099445.50419,271213,183063.934,344290793.71870,0
1660312800000,1882.91,1887.85,1869.00,1880.38,280084.560,1660316399999,526542968.29835,231591,135683.017,255104542.19125,0
1660316400000,1880.38,1903.85,1877.46,1896.60,280085.603,1660319999999,530342875.63493,238910,150591.962,285182874.66079,0
1660320000000,1896.59,1908.06,1891.15,1893.07,213432.663,1660323599999,405223661.54815,191119,100959.796,191718318.69544,0
1660323600000,1893.07,1901.25,1890.10,1898.04,99794.203,1660327199999,189127738.46336,105634,52398.845,99315247.84339,0
1660327200000,1898.05,1930.00,1895.35,1910.86,340708.825,1660330799999,651384154.30319,253228,184786.667,353318251.13147,0
1660330800000,1910.85,1932.99,1910.65,1925.36,249734.429,1660334399999,480086781.74929,223662,127242.056,244641495.87415,0
1660334400000,1925.35,1938.88,1916.00,1931.11,249406.511,1660337999999,479866307.05507,198933,130643.674,251411808.68875,0
1660338000000,1931.12,1932.89,1920.55,1921.75,95232.665,1660341599999,183380388.05222,108895,44687.072,86054728.26847,0
1660341600000,1921.76,1931.67,1916.80,1930.69,132895.880,1660345199999,255588625.85847,127163,70539.601,135691194.47273,0
1660345200000,1930.70,1964.46,1924.71,1957.40,477211.832,1660348799999,930101310.78716,343046,264815.232,516186038.60911,0
1660348800000,1957.40,1971.96,1945.50,1968.47,273418.983,1660352399999,534494348.65465,220820,145988.713,285459560.35846,0
1660352400000,1968.47,1969.96,1955.39,1962.81,239490.255,1660355999999,470158092.34919,215310,111242.510,218427488.30422,0
1660356000000,1962.82,1980.00,1958.85,1977.91,179803.928,1660359599999,353538399.63975,162273,98718.418,194200704.76352,0
1660359600000,1977.91,1999.45,1966.47,1996.38,441948.916,1660363199999,875188618.57743,337625,233776.671,463167969.04228,0
1660363200000,1996.38,2012.00,1985.00,1991.47,434907.675,1660366799999,867746208.20568,338507,225926.031,450923467.51583,0
1660366800000,1991.47,1999.42,1988.00,1993.22,208091.376,1660370399999,414744033.67779,191961,103690.254,206689524.49995,0
1660370400000,1993.21,2019.00,1993.21,2004.40,456139.466,1660373999999,915886718.22086,362552,236118.944,474076179.14907,0
1660374000000,2004.41,2010.55,1993.01,1995.29,221532.572,1660377599999,443560606.73204,202586,102834.223,205951835.34387,0
1660377600000,1995.29,2003.98,1981.02,1987.46,278406.416,1660381199999,555138203.18687,222734,137333.902,273912491.70866,0
1660381200000,1987.46,2007.35,1980.64,2001.05,254098.062,1660384799999,506905113.26469,210977,137807.566,274966172.11524,0
1660384800000,2001.05,2001.83,1988.12,1993.26,186789.015,1660388399999,372843013.92313,173115,83663.552,167010960.68224,0
1660388400000,1993.25,1994.25,1971.08,1985.37,219277.517,1660391999999,434936971.92236,207513,105670.220,209609511.62154,0
1660392000000,1985.37,1985.38,1961.50,1979.59,254233.910,1660395599999,502000875.75191,223990,122325.986,241567197.44210,0
1660395600000,1979.60,1988.80,1972.82,1977.24,189209.906,1660399199999,374837209.90848,173186,97147.215,192477304.63274,0
1660399200000,1977.24,1985.50,1975.01,1981.01,132639.516,1660402799999,262709956.64492,141014,67555.120,133801505.67034,0
1660402800000,1981.01,1994.00,1977.50,1986.99,225239.176,1660406399999,447266487.27672,190352,117130.297,232608009.41259,0
1660406400000,1986.98,1995.99,1982.56,1988.77,154172.231,1660409999999,306572859.04972,156735,75592.973,150330069.49025,0
1660410000000,1988.77,1999.99,1985.25,1998.98,176871.188,1660413599999,352653195.70998,157307,96865.890,193166990.10540,0
1660413600000,1999.21,2004.00,1974.65,1982.66,246078.795,1660417199999,488928460.18100,215821,116518.889,231551951.93869,0
1660417200000,1982.65,1986.00,1970.64,1974.24,150009.413,1660420799999,296917475.76451,140114,69561.768,137687393.03309,0
1660420800000,1974.24,1993.55,1966.60,1989.04,176539.771,1660424399999,349639824.85579,166432,89072.165,176434759.79086,0
1660424400000,1989.03,1994.00,1982.29,1985.99,89515.398,1660427999999,177979344.15238,90905,43057.537,85608273.16397,0
1660428000000,1986.00,1991.11,1977.00,1977.54,93188.369,1660431599999,184899343.00091,97124,46411.754,92102003.14428,0
1660431600000,1977.55,1986.55,1973.00,1982.80,108859.939,1660435199999,215457136.25478,110305,51439.787,101816328.12270,0
1660435200000,1982.79,1990.95,1973.80,1985.41,130216.351,1660438799999,258230747.64056,122833,62751.779,124452399.86139,0
1660438800000,1985.40,1993.55,1970.00,1987.20,190941.471,1660442399999,378524240.99573,162141,95090.667,188511038.74187,0
1660442400000,1987.21,1989.85,1981.49,1986.82,77102.902,1660445999999,153156511.16367,85504,36791.155,73078708.58508,0
1660446000000,1986.78,1988.42,1981.00,1985.21,79520.754,1660449599999,157886326.53330,74833,42930.023,85236870.26026,0
1660449600000,1985.21,1999.78,1980.00,1991.01,177863.434,1660453199999,353685992.48339,158301,97288.287,193504639.15696,0
1660453200000,1991.01,1995.70,1985.61,1991.61,106778.771,1660456799999,212635028.84975,109626,51673.262,102902101.41702,0
1660456800000,1991.60,1995.70,1988.28,1992.30,81349.332,1660460399999,162001676.48655,82158,43728.091,87087803.19639,0
1660460400000,1992.30,2030.00,1990.89,2015.46,526064.061,1660463999999,1057896560.22577,368991,278864.761,560749094.18030,0
1660464000000,2015.47,2016.49,1993.00,1998.91,354022.458,1660467599999,709767908.18190,283235,171684.929,344226794.31291,0
1660467600000,1998.91,2012.00,1996.04,2008.14,156478.869,1660471199999,313700229.01253,150469,79148.922,158688408.88030,0
1660471200000,2008.14,2008.48,1995.13,1996.60,132136.380,1660474799999,264321869.25511,128816,61983.100,123973462.22272,0
1660474800000,1996.60,2001.30,1980.00,1988.95,208637.088,1660478399999,415187747.88394,181292,100680.102,200374886.38615,0
1660478400000,1988.94,1990.34,1977.58,1985.10,170339.453,1660481999999,338059882.50666,162387,79281.052,157360156.23328,0
1660482000000,1985.09,1985.94,1968.01,1976.27,277539.494,1660485599999,548632953.17383,239079,128752.683,254581627.89734,0
1660485600000,1976.28,1985.00,1974.07,1981.17,127174.184,1660489199999,251848931.29982,138952,60317.096,119456211.08256,0
1660489200000,1981.18,1985.83,1976.55,1983.28,88554.655,1660492799999,175477643.51229,101691,46825.831,92795867.39252,0
1660492800000,1983.28,1984.00,1940.20,1940.21,414956.348,1660496399999,813776318.57472,307595,178231.402,349616341.58179,0
1660496400000,1940.20,1943.96,1920.00,1922.28,484393.380,1660499999999,936326468.07625,374332,234021.489,452446270.46184,0
1660500000000,1922.27,1931.50,1905.00,1928.80,352934.142,1660503599999,677648056.99556,259850,178272.415,342363422.65017,0
1660503600000,1928.80,1934.20,1925.00,1930.12,104586.601,1660507199999,201825776.08364,111296,49813.512,96141317.58873,0
1660507200000,1930.12,1944.05,1927.50,1939.25,127569.136,1660510799999,247147566.39872,129853,64270.032,124528649.23369,0
1660510800000,1939.25,1958.69,1937.55,1947.35,172426.773,1660514399999,335977856.45650,168668,89478.882,174383895.40914,0
1660514400000,1947.35,1948.60,1915.39,1931.72,298488.396,1660517999999,576694588.84766,236444,147409.965,284772396.71881,0
1660518000000,1931.72,1939.70,1928.40,1934.55,120227.069,1660521599999,232493338.92780,130594,60474.687,116950281.42425,0
1660521600000,1934.56,1957.64,1922.00,1956.11,236633.074,1660525199999,458962317.68395,229816,126601.121,245608340.76851,0
1660525200000,1956.10,1974.00,1945.15,1972.33,306857.552,1660528799999,601911340.75943,222962,159542.547,313002155.82484,0
1660528800000,1972.33,2006.83,1968.11,1999.52,493596.680,1660532399999,982252668.96141,328172,263472.479,524283922.40356,0
1660532400000,1999.50,2012.94,1975.66,1986.00,472884.700,1660535999999,943693860.19138,304486,230686.087,460491585.91394,0
1660536000000,1985.99,1986.80,1973.66,1982.25,203653.129,1660539599999,403158440.10464,156115,102429.051,202785121.72043,0
1660539600000,1982.25,1992.28,1962.48,1969.68,247355.894,1660543199999,488655762.83714,181855,116629.751,230440199.31655,0
1660543200000,1969.69,1970.41,1892.52,1906.09,903312.700,1660546799999,1736373407.01278,511243,428140.136,822848946.83672,0
1660546800000,1906.09,1914.90,1884.60,1899.38,495823.180,1660550399999,943230293.20763,341585,241836.261,460182223.04670,0
1660550400000,1899.37,1907.19,1872.75,1903.99,444524.284,1660553999999,842068220.46914,308352,211129.644,400181962.63886,0
1660554000000,1903.99,1909.69,1886.88,1909.02,301395.739,1660557599999,572245020.05741,210270,150373.328,285549326.69855,0
1660557600000,1909.01,1911.00,1893.69,1905.75,213473.280,1660561199999,406230264.47133,161401,102927.008,195907181.63707,0
1660561200000,1905.76,1911.94,1884.12,1890.05,262731.004,1660564799999,498705637.54400,191941,124446.771,236287200.24429,0
1660564800000,1890.05,1904.20,1871.00,1876.32,326097.426,1660568399999,615664032.09930,228419,160096.629,302333174.93688,0
1660568400000,1876.32,1919.99,1872.00,1914.78,535187.424,1660571999999,1015966113.02581,343371,283594.003,538470590.46096,0
1660572000000,1914.92,1915.55,1896.48,1901.71,313150.789,1660575599999,596972120.30719,238691,149099.286,284254851.38331,0
1660575600000,1901.70,1922.60,1892.15,1916.36,256206.065,1660579199999,488387315.40143,198923,136338.715,259973852.29972,0
1660579200000,1916.36,1929.52,1906.90,1927.65,233825.816,1660582799999,448181242.98218,185880,117286.308,224883551.69758,0
1660582800000,1927.64,1931.90,1896.27,1902.20,287374.449,1660586399999,549559790.59169,205433,132310.362,253037115.88324,0
1660586400000,1902.20,1902.20,1890.00,1895.55,155676.355,1660589999999,295275052.27192,132030,78958.275,149776217.43935,0
1660590000000,1895.56,1905.39,1883.41,1888.65,267981.827,1660593599999,507370900.11804,183304,122628.722,232223338.84290,0
1660593600000,1888.65,1905.50,1886.93,1902.15,149366.024,1660597199999,283395743.08149,127300,75022.251,142333359.20538,0
1660597200000,1902.14,1917.33,1896.72,1902.35,149487.625,1660600799999,285101934.41567,122254,77165.644,147217608.09558,0
1660600800000,1902.36,1917.06,1892.60,1894.09,182000.988,1660604399999,347011981.50165,128965,88130.425,168081031.69280,0
1660604400000,1894.08,1910.00,1875.50,1898.56,374171.158,1660607999999,708403124.85364,239660,184085.081,348475884.26905,0
1660608000000,1898.55,1903.88,1880.04,1895.99,304249.633,1660611599999,575333971.59790,193426,148257.755,280367884.43264,0
1660611600000,1895.99,1914.59,1894.76,1897.49,257783.716,1660615199999,491087179.38530,159781,126802.435,241606186.78339,0
1660615200000,1897.49,1907.40,1886.60,1890.00,166731.215,1660618799999,316083534.83548,116488,80436.585,152478680.37160,0
1660618800000,1890.01,1894.00,1860.10,1887.18,477293.673,1660622399999,895687093.21805,281213,232102.100,435605976.68689,0
1660622400000,1887.18,1892.44,1867.20,1870.80,232408.126,1660625999999,436475753.88348,152169,110269.767,207116678.85241,0
1660626000000,1870.79,1874.69,1855.89,1870.08,329546.259,1660629599999,614642824.20490,208701,163268.239,304561126.81126,0
1660629600000,1870.08,1886.00,1867.90,1879.36,213372.880,1660633199999,400648953.80621,149733,112844.276,211868607.50971,0
1660633200000,1879.36,1885.95,1874.09,1885.72,173486.752,1660636799999,326027995.62992,112548,89508.895,168231027.31383,0
1660636800000,1885.71,1886.94,1873.33,1878.89,158278.980,1660640399999,297580374.39755,107040,76672.580,144154141.22295,0
1660640400000,1878.89,1897.54,1877.65,1892.65,262989.570,1660643999999,497220774.99881,163718,135011.719,255248699.87634,0
1660644000000,1892.66,1895.75,1885.90,1888.00,140966.189,1660647599999,266625591.47051,102034,63739.366,120568428.80299,0
1660647600000,1888.00,1915.00,1886.58,1905.62,325071.094,1660651199999,618925064.12436,218842,166260.757,316571697.23178,0
1660651200000,1905.63,1913.48,1883.05,1889.12,312979.118,1660654799999,594007206.19662,224246,146245.874,277583662.38263,0
1660654800000,1889.11,1901.46,1873.11,1880.44,419103.481,1660658399999,790969469.83796,262230,202575.413,382390474.23949,0
1660658400000,1880.45,1884.55,1863.17,1873.63,461053.511,1660661999999,864013550.24452,308000,230318.705,431674026.77728,0
1660662000000,1873.62,1889.76,1868.00,1886.63,285616.174,1660665599999,537386308.36319,210817,142801.484,268717605.12750,0
1660665600000,1886.63,1888.68,1863.94,1879.50,293793.698,1660669199999,551392789.36970,223514,142066.577,266663574.19900,0
1660669200000,1879.51,1884.47,1868.88,1877.33,197281.695,1660672799999,370389607.75198,164216,100313.631,188336947.70253,0
1660672800000,1877.34,1897.37,1850.00,1870.01,573283.252,1660676399999,1074574166.51051,356248,268956.328,504510176.75521,0
1660676400000,1870.01,1879.98,1866.55,1878.31,194379.978,1660679999999,364273463.40392,180506,94285.456,176702823.31324,0
1660680000000,1878.32,1885.89,1873.65,1883.67,123732.048,1660683599999,232717392.03567,129941,59918.155,112708275.85425,0
1660683600000,1883.68,1885.65,1872.20,1878.89,79945.092,1660687199999,150156830.53119,88374,40108.615,75335372.97225,0
1660687200000,1878.89,1879.03,1864.38,1871.03,120474.639,1660690799999,225479707.64548,125238,57230.812,107131269.44435,0
1660690800000,1871.04,1880.15,1868.00,1875.78,114713.243,1660694399999,215055218.00861,115358,58919.934,110459298.53274,0
1660694400000,1875.79,1899.60,1874.02,1894.41,303624.492,1660697999999,573260802.99747,235212,162492.394,306829442.06742,0
1660698000000,1894.41,1898.67,1885.08,1886.45,150716.953,1660701599999,284960901.32992,145970,73790.124,139534159.11074,0
1660701600000,1886.44,1904.63,1881.00,1892.31,254655.041,1660705199999,482229287.27913,185220,130482.685,247084875.25214,0
1660705200000,1892.31,1901.77,1892.31,1895.43,136147.403,1660708799999,258298275.69099,119701,67894.368,128815517.71386,0
1660708800000,1895.43,1904.73,1894.62,1899.75,112096.184,1660712399999,212910950.25150,99426,57545.776,109306731.17382,0
1660712400000,1899.76,1925.00,1898.80,1923.48,361616.040,1660715999999,691725416.74890,250636,195321.930,373682664.79491,0
1660716000000,1923.47,1957.70,1922.54,1951.00,628456.574,1660719599999,1222038320.51317,430460,322947.397,627873330.55684,0
1660719600000,1951.01,1954.93,1887.00,1889.45,903778.019,1660723199999,1728283780.86283,536053,415949.396,795161430.79975,0
1660723200000,1889.45,1902.00,1877.29,1883.62,382790.073,1660726799999,723540034.38434,276120,183744.519,347421175.90999,0
1660726800000,1883.63,1895.00,1881.20,1889.08,193103.710,1660730399999,364579238.17612,157484,99277.997,187457909.03954,0
1660730400000,1889.08,1889.70,1866.53,1878.14,299925.232,1660733999999,562870219.80885,226170,143144.383,268666420.99464,0
1660734000000,1878.13,1882.80,1870.10,1875.90,187092.835,1660737599999,351100352.55710,162411,89339.522,167674987.47210,0
1660737600000,1875.89,1886.06,1855.00,1871.05,529453.081,1660741199999,989745577.47983,344187,256343.891,479339091.71458,0
1660741200000,1871.06,1872.03,1818.01,1833.60,965484.879,1660744799999,1779439353.98105,558248,448582.493,826755025.15485,0
1660744800000,1833.59,1841.21,1819.00,1822.68,453041.483,1660748399999,828465327.13102,323807,215645.209,394453677.21373,0
1660748400000,1822.68,1838.96,1819.75,1830.26,283400.623,1660751999999,518877717.67772,232701,141268.349,258650608.31208,0
1660752000000,1830.26,1844.00,1823.29,1838.75,243630.750,1660755599999,446574979.28708,208335,128720.869,235966141.56545,0
1660755600000,1838.75,1853.10,1833.66,1850.39,215699.500,1660759199999,397177143.91198,174244,116432.140,214459213.34407,0
1660759200000,1850.39,1869.50,1829.20,1849.01,670369.250,1660762799999,1241185194.84368,422549,330627.015,612264828.94567,0
1660762800000,1849.02,1854.88,1831.20,1837.40,303758.866,1660766399999,558858771.35079,239152,142385.451,261977349.14334,0
1660766400000,1837.39,1853.50,1826.69,1850.06,242524.645,1660769999999,447054816.31524,179685,126933.032,233983430.10463,0
1660770000000,1850.07,1850.16,1830.79,1839.01,151323.734,1660773599999,278440687.68687,134732,68313.946,125701574.59207,0
1660773600000,1839.01,1839.01,1824.35,1828.29,153865.903,1660777199999,282000321.61757,143833,75199.915,137831386.74429,0
1660777200000,1828.30,1836.68,1823.44,1833.55,127028.860,1660780799999,232617609.37167,135840,66598.349,121961993.31662,0
1660780800000,1833.55,1850.00,1820.11,1846.44,308839.285,1660784399999,567571098.79359,238090,165706.906,304666798.09816,0
1660784400000,1846.44,1864.78,1840.85,1856.35,197040.702,1660787999999,364677229.61379,156690,107026.961,198127611.54322,0
1660788000000,1856.35,1865.00,1843.29,1851.31,214739.089,1660791599999,398084180.09203,173711,103074.657,191119151.22729,0
1660791600000,1851.31,1853.90,1844.28,1847.75,108370.551,1660795199999,200434075.31861,106362,52017.262,96211861.78060,0
1660795200000,1847.75,1851.75,1837.74,1843.35,135058.717,1660798799999,249231478.42356,120428,66205.159,122185177.16355,0
1660798800000,1843.34,1852.42,1841.52,1843.48,127337.988,1660802399999,235330372.53518,111478,65865.026,121725582.06557,0
1660802400000,1843.42,1851.96,1838.03,1838.31,143891.655,1660805999999,265366618.20234,124706,68302.425,125973646.65405,0
1660806000000,1838.30,1846.72,1835.28,1844.23,134626.884,1660809599999,247945219.90392,129907,67365.684,124075489.22815,0
1660809600000,1844.23,1849.62,1833.34,1848.00,190306.001,1660813199999,350631641.05473,149874,94243.202,173664518.94002,0
1660813200000,1847.99,1857.08,1844.50,1855.30,143045.640,1660816799999,264588535.05348,123380,80154.358,148287366.09720,0
1660816800000,1855.31,1865.98,1843.95,1847.16,288762.432,1660820399999,535631201.40570,204240,138609.566,257179459.59495,0
1660820400000,1847.16,1861.00,1846.81,1858.90,161623.617,1660823999999,299684768.53071,129601,84951.261,157534291.94201,0
1660824000000,1858.90,1880.00,1855.00,1877.98,470015.616,1660827599999,877187519.13834,321947,246852.704,460847659.85188,0
1660827600000,1877.98,1882.00,1850.00,1854.00,458271.920,1660831199999,854565784.18463,325597,216810.238,404377347.98717,0
1660831200000,1854.00,1868.99,1848.41,1860.10,347015.391,1660834799999,645341991.29126,261134,174510.868,324547381.96627,0
1660834800000,1860.10,1877.00,1855.05,1871.98,288391.486,1660838399999,538980187.61348,234346,147543.821,275788215.11325,0
1660838400000,1871.97,1873.80,1855.62,1868.76,325519.396,1660841999999,607047671.76876,270392,168916.789,315002643.92553,0
1660842000000,1868.76,1878.60,1858.89,1859.94,248963.815,1660845599999,465746630.49172,216993,119195.835,222996540.68645,0
1660845600000,1859.94,1871.46,1858.02,1865.42,171709.179,1660849199999,319995522.71641,163145,93866.026,174929902.01646,0
1660849200000,1865.42,1876.65,1864.43,1869.38,171070.732,1660852799999,320107714.72907,156801,79920.355,149549406.45388,0
1660852800000,1869.37,1879.34,1866.05,1876.26,144826.536,1660856399999,271280179.42489,136945,77487.311,145145184.57436,0
1660856400000,1876.26,1877.98,1867.01,1868.21,82658.557,1660859999999,154709990.40965,83933,42228.236,79030386.63667,0
1660860000000,1868.22,1871.50,1862.68,1865.81,114047.578,1660863599999,212999553.88481,116248,54716.450,102197811.97399,0
1660863600000,1865.80,1870.16,1842.50,1845.86,353912.380,1660867199999,654976107.08771,272624,169565.645,313780953.18031,0
1660867200000,1845.86,1847.65,1806.60,1825.33,610461.142,1660870799999,1115051978.80638,389798,296084.153,540893833.77184,0
1660870800000,1825.32,1825.85,1805.75,1816.00,435803.757,1660874399999,790821848.16858,335359,222077.632,403017823.14157,0
1660874400000,1816.01,1828.22,1810.81,1824.53,252429.445,1660877999999,459670571.85262,207020,137433.184,250296058.62287,0
1660878000000,1824.53,1825.15,1815.55,1816.94,157526.674,1660881599999,286647656.43298,141047,71799.917,130660109.86052,0
1660881600000,1816.95,1823.83,1812.26,1817.87,135729.107,1660885199999,246837986.91211,119810,67553.211,122867796.84112,0
1660885200000,1817.90,1822.80,1808.64,1816.27,138115.459,1660888799999,250912616.22944,120311,69580.079,126434264.88003,0
1660888800000,1816.28,1816.85,1710.00,1748.14,1158651.674,1660892399999,2046576681.71023,676123,517656.574,914188756.01150,0
1660892400000,1748.14,1762.69,1731.81,1743.90,611125.500,1660895999999,1066829057.25203,392817,307894.040,537617945.93448,0
1660896000000,1743.90,1743.97,1720.10,1735.64,628554.060,1660899599999,1089147257.74865,346006,310214.715,537672584.79001,0
1660899600000,1735.64,1741.99,1726.22,1736.34,308937.171,1660903199999,535898731.87588,227822,158580.555,275115593.15057,0
1660903200000,1736.35,1742.00,1725.55,1729.52,250783.450,1660906799999,434920234.04384,186301,122908.000,213153119.98499,0
1660906800000,1729.52,1730.47,1680.71,1706.84,1001248.970,1660910399999,1708753221.76792,551489,474006.126,809051649.77414,0
1660910400000,1706.83,1706.98,1672.20,1699.96,701193.207,1660913999999,1188136114.24918,416831,346946.198,588100794.29335,0
1660914000000,1699.97,1703.94,1684.50,1689.25,383333.523,1660917599999,649715837.16578,266424,195670.444,331661495.04385,0
1660917600000,1689.25,1704.10,1685.45,1691.02,332766.752,1660921199999,563666581.75477,252217,165518.375,280417150.63362,0
1660921200000,1691.03,1701.97,1685.18,1697.10,260561.009,1660924799999,441234934.27419,202253,134735.458,228164218.46252,0
1660924800000,1697.09,1725.97,1692.87,1717.17,538957.191,1660928399999,922572430.98479,328565,290304.739,496909882.19099,0
1660928400000,1717.17,1725.00,1701.71,1705.42,274656.019,1660931999999,470256095.45936,208941,129733.418,222139084.78387,0
1660932000000,1705.41,1707.94,1689.60,1699.13,244336.093,1660935599999,414869153.47361,184227,121684.279,206626544.57083,0
1660935600000,1699.12,1711.31,1680.00,1700.43,346027.866,1660939199999,587249073.79544,239082,176253.023,299156850.30630,0
1660939200000,1700.43,1705.43,1680.15,1686.01,269240.487,1660942799999,455122573.99260,183947,131319.477,221964310.41275,0
1660942800000,1686.00,1689.89,1619.02,1648.00,451999.413,1660946399999,750066521.72931,293469,175836.769,292176078.13798,0
1660946400000,1647.52,1665.06,1610.66,1619.73,669903.996,1660949999999,1096631465.76122,404263,328230.712,537557336.95662,0
1660950000000,1619.73,1629.47,1601.85,1608.29,544936.748,1660953599999,880486049.83952,350950,267160.015,431736349.61279,0
1660953600000,1608.29,1639.45,1607.01,1624.23,472260.532,1660957199999,766989114.75829,298548,246421.629,400205744.71018,0
1660957200000,1624.22,1633.09,1613.99,1616.85,215767.963,1660960799999,350429898.32802,167731,103833.743,168696338.30016,0
1660960800000,1616.85,1635.28,1616.40,1627.69,209805.427,1660964399999,341407918.44640,157275,113023.068,183943348.38128,0
1660964400000,1627.68,1633.10,1621.50,1626.91,190613.086,1660967999999,310187573.29746,144460,94963.822,154538603.12345,0
1660968000000,1626.91,1652.21,1624.13,1646.20,269772.630,1660971599999,441010773.33968,171525,151283.842,247377472.69358,0
1660971600000,1646.20,1647.91,1628.05,1634.14,306438.784,1660975199999,502258993.06003,206559,154680.510,253552913.92002,0
1660975200000,1634.14,1650.99,1630.76,1649.96,198444.017,1660978799999,325542730.48214,159626,107249.965,175956031.77652,0
1660978800000,1649.95,1657.00,1643.00,1646.54,217099.246,1660982399999,357782694.52363,167027,109436.923,180378332.02083,0
1660982400000,1646.54,1648.93,1635.19,1636.53,173812.892,1660985999999,285378055.68177,144291,82006.186,134657084.77085,0
1660986000000,1636.54,1637.44,1626.00,1634.25,186073.141,1660989599999,303830927.27346,140279,93452.418,152609763.61944,0
1660989600000,1634.25,1634.76,1613.67,1631.01,270705.531,1660993199999,440334899.36544,187905,125985.847,205004408.38355,0
1660993200000,1631.01,1636.68,1628.00,1630.18,145815.874,1660996799999,237943616.48370,116976,74945.060,122303465.97622,0
1660996800000,1630.18,1634.75,1623.35,1625.97,212069.205,1661000399999,345462369.18723,155078,103479.103,168579547.25936,0
1661000400000,1625.94,1639.60,1623.00,1635.46,193548.475,1661003999999,315454514.78338,139577,100527.141,163873441.01319,0
1661004000000,1635.46,1643.60,1628.85,1632.81,199401.707,1661007599999,326285256.84611,155195,101419.222,165982941.45288,0
1661007600000,1632.80,1636.99,1624.66,1633.99,159390.788,1661011199999,259895787.84259,136492,77418.180,126245405.73905,0
1661011200000,1634.00,1639.00,1613.57,1617.78,284276.144,1661014799999,462354883.37039,199103,135081.884,219750213.78321,0
1661014800000,1617.82,1630.35,1604.40,1615.70,381781.054,1661018399999,617180046.29958,261036,185263.116,299586211.19953,0
1661018400000,1615.70,1621.66,1575.00,1579.33,587166.948,1661021999999,937671616.97876,365012,261818.335,418309785.75268,0
1661022000000,1579.32,1583.55,1551.09,1563.70,712603.310,1661025599999,1117298690.37255,438856,347083.693,544448577.71119,0
1661025600000,1563.69,1582.94,1525.30,1532.11,618810.030,1661029199999,963250813.41390,360746,287344.580,447660292.14308,0
1661029200000,1532.11,1571.15,1520.64,1568.20,527837.970,1661032799999,817228868.38323,353957,282936.737,438361462.17339,0
1661032800000,1568.20,1588.00,1564.25,1572.68,354913.075,1661036399999,558838794.36179,231811,183408.644,288854611.96303,0
1661036400000,1572.68,1584.85,1565.24,1574.93,245385.695,1661039999999,386438192.96893,174950,123034.186,193745564.90711,0
1661040000000,1574.92,1595.99,1572.20,1575.94,278109.627,1661043599999,440636317.10385,194762,143682.071,227700965.39003,0
1661043600000,1575.93,1597.00,1575.16,1593.43,187574.414,1661047199999,297515170.03756,142085,104561.388,165836330.52471,0
1661047200000,1593.43,1603.34,1585.70,1593.91,187909.709,1661050799999,299486347.30085,148816,99867.434,159179499.87280,0
1661050800000,1593.92,1594.98,1580.30,1584.72,152160.699,1661054399999,241403962.06293,125793,71345.787,113194405.28774,0
1661054400000,1584.73,1594.90,1581.00,1583.00,118495.088,1661057999999,187925092.52650,105453,61926.316,98226040.10959,0
1661058000000,1583.01,1589.92,1576.06,1586.24,147327.172,1661061599999,233195953.13738,112289,75140.765,118959785.94240,0
1661061600000,1586.24,1587.91,1566.25,1571.38,238699.006,1661065199999,375954779.55036,175018,110691.811,174351706.60801,0
1661065200000,1571.38,1586.45,1560.00,1584.69,231081.397,1661068799999,363911449.19693,180231,122280.054,192632406.33621,0
1661068800000,1584.68,1619.30,1583.97,1601.49,565635.945,1661072399999,905069526.44734,355090,296163.188,473916591.99177,0
1661072400000,1601.47,1625.11,1597.15,1616.10,359628.207,1661075999999,579625500.85863,250762,189494.787,305462983.35192,0
1661076000000,1616.10,1629.11,1610.05,1618.82,289326.344,1661079599999,468775086.11572,220627,148928.261,241351683.26556,0
1661079600000,1618.82,1630.00,1614.65,1625.80,192686.686,1661083199999,312433390.40124,154693,96429.188,156384876.36531,0
1661083200000,1625.80,1639.91,1622.36,1623.31,328451.470,1661086799999,535541524.46620,245310,162152.343,264448732.45446,0
1661086800000,1623.31,1625.57,1610.37,1611.42,254699.698,1661090399999,411924434.28481,173126,111773.901,180797700.80416,0
1661090400000,1611.42,1620.80,1600.00,1616.50,339649.256,1661093999999,547018986.66146,215428,166820.420,268781222.95281,0
1661094000000,1616.50,1622.00,1610.00,1620.29,148597.917,1661097599999,240301225.16365,130288,75776.149,122559169.90526,0
1661097600000,1620.29,1634.59,1609.33,1622.47,306136.702,1661101199999,496360490.55058,213259,154135.144,249982493.79400,0
1661101200000,1622.55,1631.15,1616.37,1619.91,163002.799,1661104799999,264882552.53582,130236,80516.048,130860957.89193,0
1661104800000,1619.91,1625.70,1611.49,1623.32,173550.140,1661108399999,280815876.47009,124584,88803.022,143724179.79491,0
1661108400000,1623.31,1627.73,1616.55,1622.93,121155.690,1661111999999,196616479.98342,95432,61132.717,99212114.26624,0
1661112000000,1622.94,1641.63,1612.21,1615.48,280881.072,1661115599999,456556201.91380,171548,140556.513,228511865.78622,0
1661115600000,1615.49,1648.70,1615.47,1620.45,339870.735,1661119199999,553681709.98272,239896,170024.465,276965275.77782,0
1661119200000,1620.45,1629.19,1578.66,1617.76,674231.372,1661122799999,1081238088.99334,390332,324087.856,519739720.08561,0
1661122800000,1617.77,1631.15,1613.83,1617.17,223085.782,1661126399999,361893798.79518,169658,111273.718,180518417.11148,0
1661126400000,1617.17,1621.43,1601.05,1609.37,303424.462,1661129999999,488571390.92140,215839,153642.747,247420314.26331,0
1661130000000,1609.37,1612.64,1592.45,1605.11,259763.798,1661133599999,415996682.85986,191459,125567.059,201127460.10718,0
1661133600000,1605.10,1611.00,1595.83,1606.62,143024.081,1661137199999,229252210.15024,128809,70755.968,113429833.22938,0
1661137200000,1606.59,1610.00,1593.87,1593.93,143850.079,1661140799999,230534279.79886,119964,62030.129,99433024.05225,0
1661140800000,1593.95,1609.81,1584.13,1606.61,272579.417,1661144399999,434803783.96836,193221,136203.546,217364948.12154,0
1661144400000,1606.61,1609.89,1598.78,1603.24,171617.272,1661147999999,275342221.64720,124089,83297.005,133634443.40676,0
1661148000000,1603.24,1603.54,1574.00,1583.75,333388.551,1661151599999,529456934.89797,240333,163655.495,259899993.42666,0
1661151600000,1583.74,1588.54,1551.00,1556.26,522954.524,1661155199999,821421858.89612,333442,235934.000,370783432.76064,0
1661155200000,1556.23,1563.91,1528.00,1563.05,1102032.473,1661158799999,1701556994.26281,542588,552518.941,853329230.45313,0
1661158800000,1563.04,1573.80,1550.80,1563.10,456569.642,1661162399999,712329360.04806,294848,223727.149,349129023.99673,0
1661162400000,1563.10,1578.64,1556.74,1572.21,326088.014,1661165999999,511542031.88752,234588,171130.423,268483823.30436,0
1661166000000,1572.20,1580.00,1562.32,1567.19,277241.362,1661169599999,435260942.20644,205256,137863.838,216492070.49394,0
1661169600000,1567.19,1577.85,1553.30,1560.96,398961.590,1661173199999,624630007.86518,277212,200510.130,313994669.95655,0
1661173200000,1560.96,1575.45,1547.84,1565.70,642383.121,1661176799999,1003702535.61672,395454,325376.566,508439608.56461,0
1661176800000,1565.69,1580.66,1555.97,1561.44,576430.372,1661180399999,903872649.28097,366434,297354.186,466299031.03225,0
1661180400000,1561.44,1594.60,1560.46,1588.77,520750.442,1661183999999,822110868.52595,312049,283938.442,448335266.53248,0
1661184000000,1588.76,1600.65,1574.60,1580.96,354226.953,1661187599999,561302264.17720,232974,179743.685,284880183.60180,0
1661187600000,1580.97,1582.95,1567.95,1573.32,203268.092,1661191199999,320033948.52069,153784,96597.967,152103067.80085,0
1661191200000,1573.31,1574.84,1548.24,1558.14,351511.310,1661194799999,548432712.96259,228257,175117.729,273236886.30341,0
1661194800000,1558.13,1567.95,1555.24,1567.20,228257.326,1661198399999,356527767.70571,182826,120129.184,187641956.64733,0
1661198400000,1567.20,1587.35,1565.60,1579.02,316312.189,1661201999999,499491380.14803,221887,166976.161,263665137.15078,0
1661202000000,1579.02,1581.82,1563.00,1571.27,145109.694,1661205599999,228063772.43864,125412,75569.206,118793559.21845,0
1661205600000,1571.27,1591.50,1567.82,1586.75,232506.829,1661209199999,368207532.60728,157486,119390.380,189079413.96664,0
1661209200000,1586.75,1629.00,1585.30,1624.02,420590.253,1661212799999,676069969.05628,258191,238202.709,382978205.00321,0
1661212800000,1624.02,1636.00,1614.15,1619.93,378743.432,1661216399999,614850496.83526,251476,195446.661,317334429.18664,0
1661216400000,1619.97,1638.75,1619.96,1623.15,293274.075,1661219999999,477708386.46889,189656,157755.521,256997999.28097,0
1661220000000,1623.16,1629.79,1617.40,1625.92,193385.636,1661223599999,313785489.02787,136510,108053.425,175344913.14104,0
1661223600000,1625.91,1632.20,1606.39,1608.54,232067.482,1661227199999,376338044.81714,156077,106111.513,172162998.54035,0
1661227200000,1608.54,1617.15,1607.10,1609.58,176212.612,1661230799999,284021358.35396,130433,87869.073,141641485.18788,0
1661230800000,1609.59,1612.45,1568.30,1570.27,506763.919,1661234399999,803487343.32381,290476,231639.908,367077352.51774,0
1661234400000,1570.28,1578.51,1562.41,1573.05,361966.917,1661237999999,568783137.42243,234956,186331.786,292848482.04870,0
1661238000000,1573.14,1602.00,1571.51,1601.37,499018.204,1661241599999,793199984.46307,282534,267239.605,424863791.07182,0
1661241600000,1601.37,1617.45,1599.80,1608.24,449515.498,1661245199999,723127174.34616,269384,226494.366,364366552.90624,0
1661245200000,1608.24,1624.95,1586.85,1610.26,550531.098,1661248799999,883821450.92116,305537,278912.264,447944958.67398,0
1661248800000,1610.26,1614.49,1595.80,1607.75,352431.232,1661252399999,565728479.80801,216618,173439.359,278479357.95720,0
1661252400000,1607.75,1623.21,1598.62,1619.31,297519.272,1661255999999,479182059.44315,202423,154663.575,249152979.36265,0
1661256000000,1619.31,1626.84,1608.05,1610.05,308501.636,1661259599999,498415496.63793,221665,148526.984,240010425.14493,0
1661259600000,1610.06,1637.47,1605.88,1634.96,680386.952,1661263199999,1104805466.68631,369610,354671.175,575994523.39273,0
1661263200000,1634.95,1653.20,1628.00,1631.75,792940.078,1661266799999,1302611130.26698,429214,415447.230,682628829.19409,0
1661266800000,1631.72,1646.89,1623.21,1639.55,428302.051,1661270399999,701231032.20654,281179,220682.459,361329192.21095,0
1661270400000,1639.54,1640.59,1624.00,1637.01,317168.891,1661273999999,517650704.00431,217509,158067.458,257992488.19699,0
1661274000000,1637.01,1645.00,1632.30,1633.14,220663.546,1661277599999,361509042.77983,165348,110339.304,180772990.48970,0
1661277600000,1633.14,1680.00,1628.95,1655.92,545391.688,1661281199999,903020275.11224,321308,294688.332,488140642.34107,0
1661281200000,1655.92,1660.26,1645.40,1649.89,208553.917,1661284799999,344550903.13777,162845,106378.255,175755553.16897,0
1661284800000,1649.89,1663.90,1640.85,1646.38,226004.726,1661288399999,373136480.42382,160259,112577.097,185886160.16855,0
1661288400000,1646.38,1650.96,1641.00,1647.68,95113.383,1661291999999,156573771.86870,89481,47790.434,78678121.95680,0
1661292000000,1647.69,1661.11,1644.75,1652.74,198092.308,1661295599999,327804112.30672,151687,102776.687,170075174.02564,0
1661295600000,1652.75,1671.70,1649.91,1664.19,220666.228,1661299199999,366807066.01483,173255,110941.843,184432326.04248,0
1661299200000,1664.19,1665.31,1631.72,1639.63,415521.602,1661302799999,683812548.13385,247627,201993.420,332302917.56754,0
1661302800000,1639.62,1642.63,1611.45,1622.04,378592.445,1661306399999,615693371.69911,234700,177909.572,289356638.51471,0
1661306400000,1622.04,1633.42,1607.00,1611.28,366989.839,1661309999999,594945031.44186,224281,177105.922,287178912.33490,0
1661310000000,1611.28,1617.40,1605.00,1613.63,232977.338,1661313599999,375532816.05210,175835,120444.425,194172711.59635,0
1661313600000,1613.62,1625.46,1609.55,1622.48,202641.501,1661317199999,327707264.07867,153082,104562.520,169108728.73010,0
1661317200000,1622.48,1646.97,1620.00,1636.82,395431.861,1661320799999,646509305.19134,240099,220728.704,360833434.03684,0
1661320800000,1636.81,1646.69,1630.00,1644.37,269187.616,1661324399999,441075786.44551,181110,140966.466,231061473.47613,0
1661324400000,1644.37,1649.00,1620.00,1626.10,388134.848,1661327999999,632955780.09605,240082,173948.557,283706141.33534,0
1661328000000,1626.09,1644.00,1625.18,1633.30,276862.414,1661331599999,452772685.29099,181250,147352.511,240973943.26928,0
1661331600000,1633.29,1641.94,1631.94,1634.65,164297.452,1661335199999,268866898.39399,129339,82492.147,134995592.70346,0
1661335200000,1634.64,1644.25,1626.15,1628.98,220173.539,1661338799999,360190478.64055,154836,106926.148,174986679.42318,0
1661338800000,1628.98,1654.20,1626.83,1650.24,284095.704,1661342399999,466547853.07874,204171,157747.791,259062401.22719,0
1661342400000,1650.24,1660.25,1645.30,1657.00,387251.765,1661345999999,640141198.98945,250193,203663.907,336742548.41367,0
1661346000000,1657.00,1660.00,1641.95,1648.54,383572.162,1661349599999,633132960.19481,243133,189367.530,312598147.90480,0
1661349600000,1648.55,1662.88,1642.07,1647.78,424528.204,1661353199999,700812002.45204,275942,219205.816,361870085.10109,0
1661353200000,1647.79,1688.00,1645.55,1682.78,597630.233,1661356799999,997593989.75935,352816,323707.459,540497622.99310,0
1661356800000,1682.77,1693.84,1671.85,1676.86,458624.230,1661360399999,771068836.24176,299368,226645.711,381149760.34638,0
1661360400000,1676.86,1680.00,1662.87,1667.59,234651.694,1661363999999,391972926.06029,177408,109595.428,183089585.48258,0
1661364000000,1667.59,1675.56,1665.00,1667.62,157853.293,1661367599999,263606288.99306,129004,79214.135,132294614.80392,0
1661367600000,1667.62,1689.98,1667.17,1677.47,225820.834,1661371199999,379531553.04255,173919,117003.071,196631243.43217,0
1661371200000,1677.46,1685.99,1673.16,1682.19,146275.123,1661374799999,245800746.61064,122883,75586.764,127012482.52356,0
1661374800000,1682.18,1683.53,1666.00,1669.86,150403.755,1661378399999,252122513.86795,109353,67612.735,113388065.84811,0
1661378400000,1669.86,1676.76,1655.68,1659.47,276952.296,1661381999999,460717706.94758,193188,127922.388,212804744.53763,0
1661382000000,1659.47,1667.43,1650.00,1655.71,207140.578,1661385599999,343441001.99530,151393,103851.704,172217805.69829,0
1661385600000,1655.71,1671.80,1652.27,1667.76,261979.948,1661389199999,435544723.64054,185689,140181.083,233079126.10064,0
1661389200000,1667.76,1687.02,1664.00,1674.51,249856.240,1661392799999,418752330.90978,180197,130850.070,219318700.24629,0
1661392800000,1674.51,1677.84,1671.00,1676.00,128695.653,1661396399999,215433692.23419,115762,64537.601,108035305.16275,0
1661396400000,1676.00,1683.36,1663.03,1668.98,213731.690,1661399999999,357543752.74528,152447,105926.401,177248587.86204,0
1661400000000,1668.98,1678.63,1668.48,1675.70,128491.894,1661403599999,215125798.25829,102327,69328.173,116066236.85449,0
1661403600000,1675.70,1681.34,1672.10,1679.99,129546.113,1661407199999,217221815.32020,102415,67231.399,112748553.18515,0
1661407200000,1679.99,1707.00,1676.82,1701.32,561528.175,1661410799999,952221910.11246,330086,309874.753,525385852.78523,0
1661410800000,1701.32,1712.56,1696.57,1707.86,334601.050,1661414399999,570165443.98632,225492,173805.256,296225543.36930,0
1661414400000,1707.87,1715.50,1703.50,1708.03,265806.803,1661417999999,454374162.71176,188109,132368.749,226303195.19901,0
1661418000000,1708.04,1711.38,1697.19,1704.48,241128.395,1661421599999,410712740.52340,183502,120639.395,205506038.19339,0
1661421600000,1704.48,1706.01,1692.70,1693.22,178506.397,1661425199999,303450444.94563,139629,84008.086,142833790.34354,0
1661425200000,1693.23,1712.97,1693.00,1709.01,229382.667,1661428799999,390962967.22437,181767,126101.238,214929606.86270,0
1661428800000,1709.01,1716.86,1697.81,1704.01,363275.912,1661432399999,619778323.84710,259318,177958.154,303646523.41944,0
1661432400000,1704.00,1711.38,1695.86,1708.03,338928.693,1661435999999,576673979.06893,238532,179438.179,305357140.67666,0
1661436000000,1708.03,1722.00,1702.86,1708.91,470359.984,1661439599999,805570448.27301,300698,236870.847,405790068.12907,0
1661439600000,1708.91,1713.50,1687.00,1700.45,439360.996,1661443199999,746912134.16965,274032,215047.664,365657576.16834,0
1661443200000,1700.44,1704.51,1688.90,1694.83,269507.857,1661446799999,457351220.27998,206732,134740.396,228688589.99525,0
1661446800000,1694.84,1712.85,1693.07,1704.69,252518.211,1661450399999,430347483.10630,181685,137779.630,234791951.85227,0
1661450400000,1704.68,1708.68,1694.68,1702.25,138009.259,1661453999999,234871287.39995,122984,68421.825,116458690.68773,0
1661454000000,1702.25,1711.58,1698.58,1706.51,130650.585,1661457599999,222969008.94174,124837,66623.221,113705053.71758,0
1661457600000,1706.51,1712.00,1699.21,1707.45,140346.282,1661461199999,239359376.62015,113417,73233.200,124887819.84841,0
1661461200000,1707.45,1710.84,1695.10,1700.51,102609.585,1661464799999,174656296.33321,87612,52631.863,89578377.00992,0
1661464800000,1700.51,1703.87,1692.03,1693.76,118837.575,1661468399999,201756371.95399,110305,57610.803,97823805.64835,0
1661468400000,1693.75,1697.98,1681.00,1694.16,215500.734,1661471999999,364367173.63547,156942,101226.543,171206245.83155,0
1661472000000,1694.15,1694.29,1670.04,1674.31,419031.808,1661475599999,704831516.59367,262949,193679.431,325857871.33465,0
1661475600000,1674.32,1686.05,1670.74,1683.61,163864.635,1661479199999,275223028.96073,137335,84491.088,141923277.65601,0
1661479200000,1683.62,1689.96,1681.09,1689.64,125674.813,1661482799999,211719238.27533,108003,63474.281,106946712.01979,0
1661482800000,1689.64,1690.56,1683.40,1686.05,112001.653,1661486399999,188981586.16312,97333,55503.402,93652436.51080,0
1661486400000,1686.05,1686.72,1675.50,1681.78,154298.514,1661489999999,259470458.13780,123890,72290.006,121572926.55004,0
1661490000000,1681.78,1683.08,1655.00,1660.44,422738.286,1661493599999,704512383.97884,273334,198990.698,331610526.06478,0
1661493600000,1660.45,1665.00,1656.30,1658.80,191114.219,1661497199999,317456874.69850,155273,93600.425,155492505.77257,0
1661497200000,1658.79,1661.52,1639.94,1659.65,410947.391,1661500799999,678331867.90225,268724,200511.068,331018186.80838,0
1661500800000,1659.65,1666.61,1651.27,1658.34,212929.493,1661504399999,353211828.22088,153527,110166.544,182780269.71743,0
1661504400000,1658.34,1664.04,1655.82,1659.84,146177.416,1661507999999,242662995.25231,117112,69069.675,114667368.62780,0
1661508000000,1659.83,1660.81,1645.50,1648.86,223387.840,1661511599999,369174119.04099,159117,105160.116,173798965.15455,0
1661511600000,1648.86,1651.50,1619.54,1628.41,561655.751,1661515199999,916031379.74798,348386,265583.704,433138497.70374,0
1661515200000,1628.41,1680.78,1623.50,1679.26,910284.166,1661518799999,1506228012.73970,486468,495255.591,819585936.08056,0
1661518800000,1679.26,1706.00,1671.78,1689.40,993809.430,1661522399999,1677445569.96635,545565,499761.120,843677881.91531,0
1661522400000,1689.40,1701.20,1630.10,1633.27,1824144.314,1661525999999,3032940817.16725,910341,890459.914,1481055562.82952,0
1661526000000,1633.27,1633.96,1585.00,1592.56,1502928.289,1661529599999,2410052949.29698,764089,716241.298,1148397579.45871,0
1661529600000,1592.56,1598.99,1561.00,1579.47,788868.244,1661533199999,1244551949.05044,465125,382431.769,603451588.48360,0
1661533200000,1579.46,1584.72,1564.71,1567.46,350393.344,1661536799999,552123873.34201,257417,168244.542,265144661.62096,0
1661536800000,1567.46,1569.48,1536.60,1558.22,728666.702,1661540399999,1131074915.54726,424946,365161.067,566896395.00318,0
1661540400000,1558.21,1563.57,1552.03,1558.80,255752.687,1661543999999,398412273.78607,204413,129880.495,202351880.27899,0
1661544000000,1558.80,1567.78,1551.85,1555.44,233782.940,1661547599999,364911910.29938,180413,116179.484,181386909.68267,0
1661547600000,1555.50,1559.99,1542.69,1555.03,172428.183,1661551199999,267631009.53500,144027,83617.129,129820609.97752,0
1661551200000,1555.03,1560.27,1543.00,1548.16,198854.435,1661554799999,308494260.31184,159920,99595.017,154497629.59458,0
1661554800000,1548.17,1550.40,1485.00,1507.23,926382.111,1661558399999,1402033188.88597,549489,429147.534,649455029.37730,0
1661558400000,1507.22,1517.12,1493.21,1513.77,443645.859,1661561999999,668188327.48849,293162,225316.385,339345624.34195,0
1661562000000,1513.76,1517.40,1506.32,1508.19,183029.622,1661565599999,276781848.24442,155090,89711.399,135683128.82275,0
1661565600000,1508.20,1510.54,1481.00,1497.19,450361.214,1661569199999,674247140.23261,292096,224421.028,335946959.65506,0
1661569200000,1497.18,1504.67,1490.09,1500.98,213323.299,1661572799999,319564104.28304,178296,110025.052,164844717.55860,0
1661572800000,1500.98,1503.43,1490.34,1492.54,161011.030,1661576399999,241113269.07687,135837,78126.758,117010515.05188,0
1661576400000,1492.54,1494.45,1468.00,1487.68,451381.827,1661579999999,669071626.03799,315442,223103.478,330752320.98217,0
1661580000000,1487.67,1505.90,1484.04,1498.64,271802.129,1661583599999,406163877.01136,198529,145857.228,217959441.61790,0
1661583600000,1498.63,1508.79,1487.14,1506.99,283271.014,1661587199999,424618321.87746,200704,152090.057,228021500.77380,0
1661587200000,1506.99,1508.64,1497.48,1501.02,216594.227,1661590799999,325795063.87577,164381,100082.235,150552573.63914,0
1661590800000,1501.01,1504.77,1493.64,1497.96,181069.555,1661594399999,271390365.77887,155892,85879.590,128736407.28959,0
1661594400000,1497.97,1511.38,1496.93,1502.05,231386.892,1661597999999,348276535.83895,179485,117665.446,177122377.47925,0
1661598000000,1502.04,1509.00,1495.70,1504.33,218320.274,1661601599999,327994161.12664,173733,108547.408,163095037.01827,0
1661601600000,1504.32,1508.00,1499.15,1501.91,131542.392,1661605199999,197748515.66533,127259,63897.430,96072219.55245,0
1661605200000,1501.91,1505.60,1486.33,1499.01,330973.332,1661608799999,495610661.79693,239367,162971.910,244089563.27257,0
1661608800000,1499.02,1502.55,1487.94,1488.69,230472.966,1661612399999,344607738.93592,192280,108045.809,161585079.22412,0
1661612400000,1489.23,1491.04,1450.00,1469.06,870133.831,1661615999999,1280759219.18152,500657,405577.713,597043473.57809,0
1661616000000,1469.05,1471.68,1443.40,1468.22,717367.018,1661619599999,1046919622.16415,427970,355100.040,518338464.45518,0
1661619600000,1468.21,1483.43,1462.80,1471.62,376428.658,1661623199999,554481233.31504,260857,193161.996,284581016.09741,0
1661623200000,1471.62,1476.86,1465.21,1467.94,201816.103,1661626799999,296919449.59277,157893,99080.695,145791890.94278,0
1661626800000,1467.94,1483.00,1465.47,1478.28,188423.499,1661630399999,277856290.63529,151411,104650.489,154324733.31281,0
1661630400000,1478.28,1481.81,1472.00,1480.06,158645.718,1661633999999,234287350.10264,125410,83340.743,123083689.17849,0
1661634000000,1480.05,1481.93,1455.84,1461.79,146301.592,1661637599999,215253784.72073,120540,61232.275,90132394.43831,0
1661637600000,1461.86,1498.88,1456.60,1483.33,410056.768,1661641199999,606973617.79703,264918,224852.854,332837564.06258,0
1661641200000,1483.32,1497.76,1480.48,1490.00,215628.137,1661644799999,321348294.96774,174283,111519.284,166207032.74200,0
1661644800000,1490.00,1494.63,1475.80,1485.66,222888.953,1661648399999,330910723.44015,179638,113383.899,168341872.72905,0
1661648400000,1485.65,1498.71,1481.27,1492.71,195571.848,1661651999999,291988863.91096,158511,104293.263,155705874.84006,0
1661652000000,1492.72,1510.00,1492.26,1493.99,251529.473,1661655599999,377248379.97579,191763,135514.293,203270825.63599,0
1661655600000,1493.99,1498.86,1487.79,1490.10,154458.769,1661659199999,230670835.76561,124197,74070.391,110640148.31921,0
1661659200000,1490.10,1492.98,1482.00,1486.02,155244.018,1661662799999,230734710.31342,126421,76040.741,113029312.47552,0
1661662800000,1486.03,1494.30,1480.03,1494.27,152859.993,1661666399999,227215444.97539,126541,80158.491,119178667.20652,0
1661666400000,1494.30,1496.40,1489.42,1493.08,122419.436,1661669999999,182803830.78908,113018,62041.214,92648281.62542,0
1661670000000,1493.08,1501.74,1491.00,1495.94,148838.111,1661673599999,222587679.79876,120738,77780.299,116339458.39024,0
1661673600000,1495.94,1502.94,1486.55,1492.20,240350.289,1661677199999,359440418.80956,167641,113608.025,169905068.67447,0
1661677200000,1492.19,1492.80,1484.39,1488.98,119699.298,1661680799999,178266055.85010,109220,58158.223,86620834.76898,0
1661680800000,1488.97,1491.56,1481.33,1484.20,172034.080,1661684399999,255609435.70953,150618,85303.537,126758617.20624,0
1661684400000,1484.20,1487.00,1473.00,1484.93,258006.823,1661687999999,382178635.30849,193213,126804.850,187880863.88028,0
1661688000000,1484.93,1488.22,1466.00,1468.33,263068.380,1661691599999,388595622.14833,199359,126755.902,187308910.17185,0
1661691600000,1468.32,1477.80,1466.40,1472.72,200881.660,1661695199999,295752363.28578,164483,107630.909,158466640.76884,0
1661695200000,1472.73,1483.71,1458.25,1474.56,436718.743,1661698799999,642655679.46461,299958,222414.730,327363948.05160,0
1661698800000,1474.55,1488.00,1472.46,1485.77,217156.981,1661702399999,321760269.20197,177685,119260.790,176723438.36177,0
1661702400000,1485.78,1496.53,1478.46,1480.15,370247.344,1661705999999,551367003.44678,250828,185387.326,276135571.92064,0
1661706000000,1480.16,1489.44,1477.02,1481.68,220012.868,1661709599999,326237659.08765,160246,106228.939,157543088.29716,0
1661709600000,1481.69,1492.30,1481.12,1488.42,107029.822,1661713199999,159140950.07429,97305,57102.801,84914880.81844,0
1661713200000,1488.41,1493.80,1480.49,1482.25,141787.448,1661716799999,210738261.75816,119676,70887.471,105374164.29571,0
1661716800000,1482.25,1491.43,1480.99,1481.97,131340.432,1661720399999,195031594.13427,109011,64884.233,96349570.64869,0
1661720400000,1481.97,1490.00,1468.00,1476.34,169640.745,1661723999999,251134640.73493,123827,81105.575,120065766.04953,0
1661724000000,1476.34,1479.85,1460.34,1463.46,459637.577,1661727599999,674801905.77041,304135,222776.101,327098835.64690,0
1661727600000,1463.45,1465.77,1423.10,1426.30,779849.416,1661731199999,1125788350.26716,453746,365256.367,527299701.08883,0
1661731200000,1426.29,1446.78,1420.59,1430.72,684542.976,1661734799999,979686430.93048,389932,348805.526,499315291.56683,0
1661734800000,1430.73,1439.15,1426.93,1438.82,318929.779,1661738399999,456858817.46359,224820,172226.905,246739242.82882,0
1661738400000,1438.72,1448.48,1435.34,1445.20,249265.390,1661741999999,359657203.60560,188170,126946.594,183194807.53597,0
1661742000000,1445.19,1462.00,1442.99,1455.54,346911.847,1661745599999,504007365.07418,222413,184248.002,267728510.86652,0
1661745600000,1455.55,1461.18,1445.33,1449.00,250206.537,1661749199999,363522095.97667,179490,123930.572,180059640.63352,0
1661749200000,1448.99,1452.96,1437.77,1439.83,189189.017,1661752799999,273555536.05021,145081,91956.034,133013861.84758,0
1661752800000,1439.83,1457.00,1439.76,1453.38,201485.438,1661756399999,292314248.13691,162449,110554.516,160370435.77908,0
1661756400000,1453.37,1458.74,1445.55,1453.70,225677.841,1661759999999,327722380.00478,186382,113794.179,165251316.57717,0
1661760000000,1453.70,1455.60,1442.04,1443.82,201522.039,1661763599999,291799191.88147,156802,98166.087,142138370.31662,0
1661763600000,1443.82,1453.46,1443.03,1450.62,165428.714,1661767199999,239607385.21713,140122,87127.061,126205458.54749,0
1661767200000,1450.61,1454.73,1444.50,1449.51,191633.926,1661770799999,277819954.94427,140967,101873.325,147684554.84249,0
1661770800000,1449.51,1450.60,1441.10,1448.39,208494.870,1661774399999,301467880.64237,155576,105971.471,153224483.58936,0
1661774400000,1448.39,1495.00,1446.36,1474.93,793428.992,1661777999999,1170657932.56918,437714,418117.333,616666795.11028,0
1661778000000,1474.93,1505.00,1474.50,1494.57,749203.109,1661781599999,1116889827.73586,439183,390746.072,582548471.34894,0
1661781600000,1494.59,1530.00,1494.00,1509.26,1122951.860,1661785199999,1700993982.49737,593514,573205.528,868349640.47652,0
1661785200000,1509.26,1528.88,1508.79,1520.78,470039.035,1661788799999,713682686.32597,303198,257144.563,390470579.12453,0
1661788800000,1520.77,1544.33,1518.31,1536.44,670778.611,1661792399999,1026711489.85935,377502,343731.273,526219826.67816,0
1661792400000,1536.44,1544.16,1522.11,1541.77,392001.458,1661795999999,600754123.41344,263627,198667.089,304493981.02500,0
1661796000000,1541.77,1542.39,1526.14,1531.25,312466.874,1661799599999,479354880.41951,218694,152162.449,233454293.83489,0
1661799600000,1531.26,1538.27,1525.10,1530.31,247539.529,1661803199999,379117357.12123,185923,123471.098,189107651.34492,0
1661803200000,1530.31,1554.00,1527.88,1544.97,377618.646,1661806799999,582136393.66185,241792,202567.276,312316788.97144,0
1661806800000,1544.97,1545.83,1537.19,1541.23,112083.706,1661810399999,172777249.94666,100453,55582.255,85676353.16580,0
1661810400000,1541.24,1547.88,1535.00,1539.60,168334.908,1661813999999,259216260.46391,137754,82784.623,127489694.52413,0
1661814000000,1539.59,1559.79,1529.13,1550.67,382933.921,1661817599999,592537977.45228,252294,203549.102,315053972.49972,0
1661817600000,1550.66,1551.58,1536.47,1544.49,292682.606,1661821199999,451511371.35744,206602,134165.428,206953401.71078,0
1661821200000,1544.49,1545.99,1523.00,1530.51,300103.007,1661824799999,460209562.14492,205097,139578.186,214038752.30465,0
1661824800000,1530.51,1536.52,1525.89,1535.57,158469.412,1661828399999,242634272.52072,127506,88801.833,135981639.60668,0
1661828400000,1535.58,1546.48,1530.08,1543.12,219114.153,1661831999999,337420445.95455,144871,123106.864,189600727.65388,0
1661832000000,1543.13,1584.92,1542.07,1581.42,730750.087,1661835599999,1147376878.06771,400167,402184.091,631314396.44783,0
1661835600000,1581.42,1589.96,1576.26,1581.42,373012.630,1661839199999,590055377.90571,253994,191312.933,302673783.17212,0
1661839200000,1581.42,1587.80,1571.14,1576.15,257930.179,1661842799999,407071342.55250,193817,126880.668,200289778.21940,0
1661842800000,1576.14,1602.00,1575.96,1586.32,498927.242,1661846399999,793061502.71842,325411,260148.606,413572554.91762,0
1661846400000,1586.31,1596.00,1582.44,1586.25,285779.979,1661849999999,454196368.16853,207003,141607.134,225088945.53569,0
1661850000000,1586.25,1593.90,1584.12,1590.91,199807.841,1661853599999,317515686.15419,150290,102030.896,162151477.59836,0
1661853600000,1590.92,1605.00,1575.43,1584.16,510097.685,1661857199999,811192363.56519,309379,253425.938,403197700.20145,0
1661857200000,1584.16,1587.60,1578.00,1583.96,241888.263,1661860799999,382866071.68074,185020,116421.599,184293442.97510,0
1661860800000,1583.96,1593.96,1562.00,1570.00,574228.527,1661864399999,903846032.51125,345607,280981.481,442382991.71718,0
1661864400000,1570.00,1583.20,1561.00,1566.56,526883.716,1661867999999,828535627.94402,330591,263514.558,414469758.49487,0
1661868000000,1566.57,1571.80,1509.00,1523.32,1418647.099,1661871599999,2178793811.98191,729028,685362.098,1052355538.90593,0
1661871600000,1523.32,1535.62,1512.36,1523.79,805872.977,1661875199999,1226688345.85972,445708,415073.581,631947936.52356,0
1661875200000,1523.79,1537.06,1480.13,1486.66,979128.572,1661878799999,1476345080.30348,519908,451794.923,681311919.38399,0
1661878800000,1486.59,1492.68,1471.92,1487.75,644646.853,1661882399999,955590614.36344,381812,326110.773,483489913.70120,0
1661882400000,1487.74,1508.91,1486.74,1505.35,423118.516,1661885999999,632929887.48804,277765,222859.587,333431452.37351,0
1661886000000,1505.36,1567.58,1504.02,1542.59,1210557.921,1661889599999,1868436536.11143,645418,625700.598,965610079.96043,0
1661889600000,1542.58,1565.00,1525.46,1557.02,569209.066,1661893199999,879249524.75989,346742,285081.726,440418878.12560,0
1661893200000,1557.02,1559.40,1520.26,1536.28,319434.075,1661896799999,493727107.97872,233894,146030.418,225840767.65693,0
1661896800000,1536.40,1548.15,1529.30,1544.68,341891.216,1661900399999,525614339.66515,251479,173468.198,266747925.12568,0
1661900400000,1544.68,1548.24,1515.02,1523.48,367388.686,1661903999999,562094267.83534,249177,164598.951,251832389.21242,0
1661904000000,1523.49,1554.72,1523.26,1552.03,433691.743,1661907599999,669128162.69181,278069,225486.126,347804073.53923,0
1661907600000,1552.02,1592.00,1549.00,1582.36,620308.100,1661911199999,975839139.63133,390549,334844.074,526751259.18643,0
1661911200000,1582.35,1599.28,1581.13,1590.94,480708.418,1661914799999,764382756.61468,311041,249867.602,397327709.96745,0
1661914800000,1590.94,1621.29,1588.74,1605.78,534727.300,1661918399999,857764749.28195,341942,290397.844,465930252.14315,0
1661918400000,1605.79,1619.70,1601.70,1605.42,340244.603,1661921999999,547212823.58120,247157,169757.053,273074772.28603,0
1661922000000,1605.43,1614.50,1596.24,1604.45,353816.236,1661925599999,567935487.56614,259282,174196.529,279661607.13435,0
1661925600000,1604.45,1615.00,1580.66,1583.30,575745.935,1661929199999,917756967.13001,384392,288211.901,459500288.27339,0
1661929200000,1583.31,1591.98,1576.12,1584.21,366853.291,1661932799999,581200734.02011,269589,191888.690,304052720.62306,0
1661932800000,1584.22,1598.76,1558.00,1575.78,763144.378,1661936399999,1203665279.26234,452660,381952.952,602571755.82032,0
1661936400000,1575.79,1578.40,1567.03,1569.70,343804.207,1661939999999,540538771.78882,282103,175638.119,276169589.51883,0
1661940000000,1569.70,1608.00,1564.75,1596.01,586444.239,1661943599999,930622918.15811,392369,322409.087,511777739.76776,0
1661943600000,1596.00,1605.61,1585.07,1594.24,388592.313,1661947199999,619023677.86770,304286,196195.777,312584110.11662,0
1661947200000,1594.24,1609.44,1576.42,1591.90,673878.329,1661950799999,1072534304.80791,446338,339406.712,540267731.89005,0
1661950800000,1591.91,1606.00,1578.60,1589.62,634384.863,1661954399999,1011136585.83794,404433,325044.110,518150057.64066,0
1661954400000,1589.61,1596.47,1562.74,1566.19,733326.683,1661957999999,1159509001.79576,446214,354726.569,561137051.99968,0
1661958000000,1566.18,1566.19,1535.00,1559.42,1024474.676,1661961599999,1588818975.97414,581913,512169.133,794366085.43429,0
1661961600000,1559.42,1569.04,1543.98,1549.04,512305.106,1661965199999,796471488.50907,340628,246742.050,383703683.63037,0
1661965200000,1549.09,1562.46,1526.43,1544.20,583905.396,1661968799999,902177407.54756,356177,275694.471,426139413.28208,0
1661968800000,1544.21,1554.25,1537.17,1548.11,307670.943,1661972399999,475538337.31638,238675,152130.122,235159666.58351,0
1661972400000,1548.10,1588.00,1547.02,1574.68,667261.782,1661975999999,1048681376.68103,376360,351044.880,551724765.79210,0
1661976000000,1574.67,1577.89,1563.06,1569.38,237623.278,1661979599999,373067928.08642,168755,117312.258,184211060.75342,0
1661979600000,1569.38,1582.00,1563.61,1578.23,163632.204,1661983199999,257526807.89365,136715,83903.138,132108954.13618,0
1661983200000,1578.23,1584.41,1553.00,1567.81,323078.398,1661986799999,505549388.56156,246495,159891.342,250242691.03776,0
1661986800000,1567.82,1568.01,1541.64,1553.04,287495.588,1661990399999,446340549.05443,213695,143655.291,223015909.55027,0
1661990400000,1553.04,1566.21,1533.06,1550.57,499503.249,1661993999999,774387460.04269,305455,248303.402,384987668.01709,0
1661994000000,1550.57,1563.89,1547.40,1558.86,266929.098,1661997599999,415198610.57743,201409,136199.512,211881080.22073,0
1661997600000,1558.86,1573.82,1550.08,1556.11,298088.369,1662001199999,466051479.24327,205921,143364.535,224162718.49630,0
1662001200000,1556.12,1563.00,1536.34,1548.83,326840.901,1662004799999,506694610.09555,217416,162453.857,251874833.05592,0
1662004800000,1548.82,1556.46,1541.60,1550.80,196470.111,1662008399999,304472709.87821,158482,100012.004,155005706.95491,0
1662008400000,1550.81,1562.28,1548.00,1552.62,204746.324,1662011999999,318657265.18676,155621,105091.099,163566384.04672,0
1662012000000,1552.62,1555.75,1543.62,1549.77,213774.325,1662015599999,331233031.79434,168527,107167.631,166063494.78664,0
1662015600000,1549.77,1549.81,1530.24,1543.99,410369.073,1662019199999,632180688.24359,273692,197369.946,304095514.38255,0
1662019200000,1543.99,1549.06,1532.30,1546.83,289162.911,1662022799999,445917399.17136,197110,143700.481,221646322.59743,0
1662022800000,1546.84,1554.40,1537.72,1549.43,313292.930,1662026399999,484525405.27377,215034,166201.332,257068529.30104,0
1662026400000,1549.43,1567.59,1546.71,1564.24,296532.027,1662029999999,461369109.55244,202424,159688.670,248546904.61718,0
1662030000000,1564.25,1585.24,1558.47,1576.82,514230.301,1662033599999,808388661.47762,304479,277653.892,436509220.00762,0
1662033600000,1576.82,1580.82,1551.20,1564.36,575272.456,1662037199999,900614752.83357,336243,274696.092,430001701.30632,0
1662037200000,1564.36,1576.75,1553.23,1566.82,503038.373,1662040799999,786745552.80410,317120,247289.175,386801216.38578,0
1662040800000,1566.81,1569.12,1505.00,1517.22,1133103.168,1662044399999,1741027828.04537,613437,507795.853,780760286.41344,0
1662044400000,1517.23,1546.50,1511.40,1535.32,592338.452,1662047999999,906838164.03587,358741,311372.730,476715092.04165,0
1662048000000,1535.32,1541.66,1521.25,1538.40,444818.410,1662051599999,681763490.89270,281547,222800.619,341528530.48058,0
1662051600000,1538.41,1568.88,1535.37,1554.55,574060.140,1662055199999,892351027.49829,355911,305061.743,474157594.81883,0
1662055200000,1554.56,1572.00,1552.00,1559.05,304849.163,1662058799999,476099290.72335,227481,152341.200,237941314.04962,0
1662058800000,1559.05,1569.30,1555.71,1563.81,187533.229,1662062399999,292762703.38169,152819,96786.226,151108146.70970,0
1662062400000,1563.81,1584.94,1561.02,1579.52,336251.056,1662065999999,529688024.12067,226536,188490.195,296987294.70871,0
1662066000000,1579.52,1595.00,1576.09,1580.59,264290.483,1662069599999,418895536.23538,189776,141025.946,223630882.96912,0
1662069600000,1580.59,1599.00,1580.58,1585.93,231069.582,1662073199999,367222455.31658,174837,125532.715,199541912.02441,0
1662073200000,1585.93,1590.54,1580.88,1585.40,143420.811,1662076799999,227403366.20699,115855,70888.718,112398095.92946,0
1662076800000,1585.40,1585.67,1571.86,1580.98,220657.416,1662080399999,348407185.06260,160197,106380.649,167995094.20914,0
1662080400000,1580.99,1582.42,1570.62,1579.20,146051.853,1662083999999,230280409.27955,113116,71887.453,113358128.15453,0
1662084000000,1579.20,1583.70,1566.66,1577.21,204104.950,1662087599999,321368321.26987,143678,105187.801,165633557.96615,0
1662087600000,1577.21,1606.00,1576.86,1595.05,489856.831,1662091199999,782083463.40570,304370,272305.454,434656705.02529,0
1662091200000,1595.04,1611.06,1590.56,1593.26,260306.244,1662094799999,416204932.07734,176695,139222.791,222670572.46093,0
1662094800000,1593.26,1593.87,1585.70,1590.84,190345.272,1662098399999,302583717.19646,135078,98859.190,157166922.17995,0
1662098400000,1590.85,1591.86,1577.28,1587.65,216646.890,1662101999999,343307788.69675,145698,102314.986,162157150.44181,0
1662102000000,1587.65,1596.55,1580.67,1593.28,183421.052,1662105599999,291634054.81431,143335,92390.272,146929222.02841,0
1662105600000,1593.29,1597.00,1583.42,1589.11,150846.130,1662109199999,239717435.68683,120516,69661.483,110712903.72904,0
1662109200000,1589.12,1596.98,1585.52,1593.08,146565.196,1662112799999,233311745.48925,111225,77642.139,123606299.63083,0
1662112800000,1593.09,1602.59,1581.33,1588.65,252750.203,1662116399999,402086709.33178,187592,130171.892,207115085.15717,0
1662116400000,1588.65,1593.44,1581.33,1592.50,183890.085,1662119999999,291910150.21805,137313,95789.062,152082035.70500,0
1662120000000,1592.49,1643.80,1582.15,1622.99,1447829.470,1662123599999,2336073929.35598,771503,759238.276,1225489853.18815,0
1662123600000,1622.99,1644.80,1620.02,1628.39,802076.061,1662127199999,1311010891.73913,446499,411129.965,672109992.62713,0
1662127200000,1628.39,1649.64,1621.00,1636.82,546692.929,1662130799999,894088958.09748,333350,292320.087,478151497.89965,0
1662130800000,1636.82,1642.71,1628.52,1635.28,267346.433,1662134399999,437202507.21092,196532,135343.132,221353228.48869,0
1662134400000,1635.27,1638.54,1603.80,1609.51,543848.504,1662137999999,881103213.39672,324706,257201.492,416795951.71064,0
1662138000000,1609.51,1611.97,1579.15,1582.78,822148.928,1662141599999,1310661489.08246,440811,403803.030,643950676.85555,0
1662141600000,1582.78,1588.94,1570.00,1577.08,629602.748,1662145199999,994298382.76857,357453,306895.579,484758968.65610,0
1662145200000,1577.09,1580.68,1545.00,1560.32,601247.062,1662148799999,937225424.47692,353083,279496.142,435636374.89174,0
1662148800000,1560.34,1568.39,1549.22,1567.42,259728.795,1662152399999,404673002.34232,166251,130791.815,203852943.11125,0
1662152400000,1567.42,1583.82,1566.20,1578.79,226421.239,1662155999999,356490579.96720,162712,119827.534,188681559.25651,0
1662156000000,1578.79,1585.56,1567.50,1579.69,232769.870,1662159599999,367067525.59484,145763,112840.986,177977557.37234,0
1662159600000,1579.69,1581.22,1571.64,1574.49,119285.204,1662163199999,188052332.51278,96066,55870.325,88085764.85253,0
1662163200000,1574.49,1582.02,1565.17,1576.19,194251.897,1662166799999,305689997.65048,148638,101512.694,159786726.64809,0
1662166800000,1576.20,1577.46,1567.42,1572.68,107140.371,1662170399999,168421979.35102,91297,51073.311,80289038.42201,0
1662170400000,1572.67,1573.08,1560.50,1566.95,164395.739,1662173999999,257515751.71616,126928,81875.041,128260385.41530,0
1662174000000,1566.93,1566.96,1553.73,1560.58,183316.178,1662177599999,285888064.89350,133342,78544.188,122507463.68402,0
1662177600000,1560.58,1566.94,1557.84,1564.41,107349.485,1662181199999,167798759.78030,88679,55708.201,87085428.38399,0
1662181200000,1564.41,1572.28,1564.40,1569.86,110368.626,1662184799999,173045728.84027,91032,58221.284,91289664.85593,0
1662184800000,1569.87,1570.98,1556.88,1563.50,146174.008,1662188399999,228525815.60549,111163,66931.131,104656447.78513,0
1662188400000,1563.50,1566.36,1532.60,1542.97,394128.329,1662191999999,609567761.77345,223561,166889.216,258095308.79481,0
1662192000000,1542.98,1551.20,1538.99,1543.29,250704.049,1662195599999,387184418.52277,186245,124268.642,191938522.87440,0
1662195600000,1543.29,1553.94,1538.67,1550.41,189570.502,1662199199999,293543219.81250,153957,94111.856,145749449.63511,0
1662199200000,1550.41,1558.60,1549.82,1554.53,173734.958,1662202799999,270018088.35794,126988,93544.561,145400322.13754,0
1662202800000,1554.53,1555.29,1542.25,1547.87,164000.014,1662206399999,253906776.55917,123959,77789.628,120435889.50924,0
1662206400000,1547.86,1557.93,1545.29,1556.39,168306.907,1662209999999,261346493.19817,132165,92762.970,144049309.35925,0
1662210000000,1556.39,1565.49,1552.26,1560.62,177190.713,1662213599999,276157586.67055,132493,94073.858,146641699.30688,0
1662213600000,1560.62,1560.92,1544.27,1549.30,219803.262,1662217199999,340905299.70555,154957,102285.115,158646822.90637,0
1662217200000,1549.29,1552.17,1542.03,1547.77,157446.844,1662220799999,243687886.82257,128354,81164.325,125639745.97673,0
1662220800000,1547.76,1554.70,1544.83,1549.26,129170.462,1662224399999,200279742.92290,107042,62680.251,97194083.11943,0
1662224400000,1549.27,1554.62,1545.00,1552.83,118537.014,1662227999999,183629699.92606,93340,62601.538,96973769.59834,0
1662228000000,1552.83,1556.86,1547.29,1550.23,109327.982,1662231599999,169797943.84355,85052,54152.744,84114930.47855,0
1662231600000,1550.23,1563.75,1534.51,1548.53,347722.808,1662235199999,538511908.81386,228904,177381.729,274799618.26248,0
1662235200000,1548.52,1552.99,1545.77,1551.75,111834.419,1662238799999,173315208.13218,85547,56620.922,87752596.24724,0
1662238800000,1551.75,1555.50,1550.49,1551.32,54009.102,1662242399999,83869637.16681,54317,24295.971,37731153.26083,0
1662242400000,1551.32,1560.00,1551.32,1554.42,88339.868,1662245999999,137475413.41939,75742,46377.804,72176618.09409,0
1662246000000,1554.43,1557.55,1548.76,1556.41,71122.568,1662249599999,110488053.62358,57462,37834.612,58779087.40862,0
1662249600000,1556.42,1561.00,1552.81,1556.52,91431.468,1662253199999,142356460.76116,75990,47195.556,73494210.23033,0
1662253200000,1556.52,1560.00,1552.09,1554.09,74160.523,1662256799999,115352603.91297,63554,37342.825,58087793.53543,0
1662256800000,1554.08,1557.38,1552.04,1552.43,67390.217,1662260399999,104727833.91342,56196,33513.398,52083381.30241,0
1662260400000,1552.43,1555.00,1546.11,1551.25,92443.463,1662263999999,143318662.78665,69613,40533.683,62848076.36422,0
1662264000000,1551.26,1556.00,1549.02,1555.24,71626.621,1662267599999,111192356.80245,56564,36498.594,56662754.90954,0
1662267600000,1555.24,1555.73,1551.11,1551.81,54113.390,1662271199999,84065781.65456,46501,26469.808,41117956.28388,0
1662271200000,1551.82,1553.85,1542.00,1548.01,132283.633,1662274799999,204767954.56994,94308,55831.842,86438955.05620,0
1662274800000,1548.01,1550.00,1543.00,1544.65,99575.268,1662278399999,154019984.07806,81094,48103.363,74403814.74201,0
1662278400000,1544.65,1555.00,1539.70,1552.75,242583.368,1662281999999,375703177.81517,156208,126818.513,196444022.58401,0
1662282000000,1552.75,1559.90,1551.96,1552.05,166746.832,1662285599999,259414352.05458,117205,90578.414,140926440.19582,0
1662285600000,1552.06,1556.88,1549.68,1554.17,97384.622,1662289199999,151312594.92742,76166,47285.137,73471112.17574,0
1662289200000,1554.16,1563.99,1550.29,1563.98,117816.992,1662292799999,183283357.05986,84445,68072.862,105921146.28239,0
1662292800000,1563.99,1584.00,1555.00,1569.85,577180.417,1662296399999,904500965.89676,324080,292143.577,457977198.99905,0
1662296400000,1569.85,1571.60,1545.00,1548.23,352091.319,1662299999999,548277510.69496,205894,156344.042,243468002.59084,0
1662300000000,1548.23,1554.17,1543.62,1553.42,259203.089,1662303599999,401744419.39876,158821,134938.505,209164117.87257,0
1662303600000,1553.42,1561.50,1549.98,1559.62,194729.631,1662307199999,302944705.44445,121670,100462.003,156308903.00349,0
1662307200000,1559.63,1570.00,1554.77,1566.80,233796.956,1662310799999,365367555.59715,149348,122849.929,192000409.88981,0
1662310800000,1566.81,1576.42,1564.15,1569.03,242688.268,1662314399999,380815887.02034,153733,124413.901,195269177.02554,0
1662314400000,1569.03,1572.19,1560.88,1564.62,126297.027,1662317999999,197830342.69449,91717,62387.131,97749874.43200,0
1662318000000,1564.62,1569.00,1561.19,1566.46,73909.862,1662321599999,115726795.52231,62557,39516.052,61874235.21365,0
1662321600000,1566.45,1573.43,1563.26,1569.91,89629.048,1662325199999,140574704.13068,71471,45719.729,71724720.20401,0
1662325200000,1569.90,1586.00,1561.95,1570.49,189440.580,1662328799999,298040088.79617,135880,99603.520,156808039.80138,0
1662328800000,1570.50,1571.73,1562.90,1566.08,110472.365,1662332399999,173173935.53346,96429,55570.031,87111690.05211,0
1662332400000,1566.09,1579.73,1565.29,1578.14,212407.088,1662335999999,334523798.14927,138404,106217.059,167277603.41285,0
1662336000000,1578.14,1594.39,1570.26,1574.47,348506.095,1662339599999,550477999.64460,198616,186497.998,294681563.30350,0
1662339600000,1574.48,1583.20,1569.00,1572.20,213390.229,1662343199999,336382842.90810,130538,100005.998,157657859.84282,0
1662343200000,1572.20,1577.21,1568.01,1575.52,127379.494,1662346799999,200331248.43985,90526,67817.661,106665543.12936,0
1662346800000,1575.53,1577.58,1568.80,1574.62,104764.472,1662350399999,164921989.40791,78808,49402.118,77775821.61230,0
1662350400000,1574.61,1579.55,1571.38,1575.92,107448.913,1662353999999,169272523.02727,74324,56893.936,89633281.96541,0
1662354000000,1575.92,1576.54,1555.72,1561.23,366389.776,1662357599999,572654998.62214,209343,167353.770,261550671.97956,0
1662357600000,1561.23,1569.37,1557.80,1566.84,173815.155,1662361199999,271852971.48581,115682,86075.232,134635326.39990,0
1662361200000,1566.83,1567.14,1556.83,1561.78,145680.548,1662364799999,227545162.09620,109446,65897.336,102940888.74174,0
1662364800000,1561.79,1566.00,1557.15,1564.16,139092.387,1662368399999,217346789.89513,95731,72713.136,113636984.33681,0
1662368400000,1564.16,1568.70,1559.44,1564.63,148501.605,1662371999999,232306024.01317,100520,75869.547,118703044.15752,0
1662372000000,1564.62,1568.42,1556.54,1561.01,204759.139,1662375599999,319937849.51015,134027,99637.434,155702148.87971,0
1662375600000,1561.01,1567.20,1558.79,1565.99,165674.432,1662379199999,259024051.15254,116692,86390.863,135065438.98165,0
1662379200000,1565.99,1576.77,1561.56,1571.53,260763.681,1662382799999,409302188.88584,161124,133900.501,210195120.12959,0
1662382800000,1571.52,1582.59,1568.89,1573.57,289091.598,1662386399999,455273400.40342,186466,156462.053,246463544.36060,0
1662386400000,1573.56,1592.50,1570.92,1589.38,367003.518,1662389999999,580974741.02571,222042,205184.142,324830473.35989,0
1662390000000,1589.37,1605.20,1589.37,1599.63,619783.389,1662393599999,990090935.84433,332425,325324.405,519716660.00644,0
1662393600000,1599.63,1609.32,1593.42,1598.61,413388.315,1662397199999,662040574.76115,238788,212166.913,339867719.03191,0
1662397200000,1598.61,1600.40,1587.00,1593.15,221559.033,1662400799999,352937701.51360,134170,102092.042,162651645.27964,0
1662400800000,1593.14,1597.68,1575.30,1586.39,351673.090,1662404399999,556929846.02483,199098,177925.948,281801169.81209,0
1662404400000,1586.39,1591.02,1582.62,1584.92,160901.015,1662407999999,255219080.58010,93920,73784.370,117060543.80652,0
1662408000000,1584.92,1599.37,1584.21,1596.50,175633.371,1662411599999,279976142.25978,110408,96221.869,153373400.32754,0
1662411600000,1596.50,1603.65,1591.36,1595.80,120970.631,1662415199999,193153124.01257,95346,57399.582,91673959.25877,0
1662415200000,1595.80,1606.00,1591.14,1605.25,159125.443,1662418799999,254366345.76388,113318,85260.923,136335363.31514,0
1662418800000,1605.25,1631.60,1597.96,1616.92,425314.928,1662422399999,686954524.38470,242299,240579.194,388615104.08924,0
1662422400000,1616.93,1673.00,1614.09,1661.66,797741.962,1662425999999,1310676443.02813,434652,433925.036,713098895.48512,0
1662426000000,1661.63,1675.40,1637.82,1638.88,620793.569,1662429599999,1030381081.45297,364329,297718.097,494256717.96695,0
1662429600000,1638.88,1646.00,1623.78,1643.00,597223.982,1662433199999,976336599.26179,336156,318496.008,520719622.00750,0
1662433200000,1642.99,1645.00,1626.39,1639.38,236036.081,1662436799999,386102055.77090,166141,109808.728,179633815.38608,0
1662436800000,1639.39,1653.48,1636.43,1639.10,287015.832,1662440399999,471800111.68936,182846,146943.770,241591956.77928,0
1662440400000,1639.11,1662.90,1635.76,1650.79,306000.345,1662443999999,505191874.95384,205170,158653.584,261959030.72789,0
1662444000000,1650.79,1677.61,1648.56,1665.29,386745.197,1662447599999,643520480.10083,258355,200231.375,333216085.35222,0
1662447600000,1665.29,1671.29,1652.70,1658.09,317422.494,1662451199999,527525569.64359,212598,146336.857,243259257.03239,0
1662451200000,1658.09,1667.26,1652.22,1664.63,255949.172,1662454799999,424605246.32299,179741,137179.007,227616156.11510,0
1662454800000,1664.63,1664.82,1645.25,1657.43,249357.246,1662458399999,412624147.16386,188507,119456.151,197687492.32385,0
1662458400000,1657.43,1667.64,1651.75,1662.79,215677.108,1662461999999,358423720.22721,161943,112880.139,187607636.02966,0
1662462000000,1662.79,1679.00,1658.96,1667.14,361143.675,1662465599999,601923123.01088,232195,185751.724,309666375.56899,0
1662465600000,1667.15,1686.75,1663.40,1663.67,534379.985,1662469199999,895111895.14867,326746,273667.941,458553734.49145,0
1662469200000,1663.67,1671.29,1637.79,1648.85,632336.739,1662472799999,1047810102.57129,376020,299570.335,496456210.64766,0
1662472800000,1648.85,1669.31,1635.00,1665.19,695848.757,1662476399999,1148301513.54375,409881,381450.772,629579702.13052,0
1662476400000,1665.19,1672.54,1658.80,1668.69,381941.084,1662479999999,636080864.71972,256677,193882.460,322946980.00397,0
1662480000000,1668.69,1674.00,1650.00,1661.00,372739.807,1662483599999,618985652.92440,240937,182626.175,303324927.28633,0
1662483600000,1661.01,1662.18,1570.00,1587.00,1644408.636,1662487199999,2640663994.75760,831486,767163.319,1231510938.85627,0
1662487200000,1586.99,1591.89,1564.00,1572.21,652489.359,1662490799999,1029299600.02413,394453,320678.460,505961538.92095,0
1662490800000,1572.21,1582.97,1563.60,1575.82,430060.600,1662494399999,676950875.41264,276289,207886.269,327330229.13781,0
1662494400000,1575.83,1581.71,1551.70,1581.22,524408.217,1662497999999,822473192.48441,295036,272653.206,427792284.00123,0
1662498000000,1581.22,1588.00,1576.75,1583.62,197847.506,1662501599999,313124908.86308,139400,91011.600,144063973.81938,0
1662501600000,1583.63,1585.56,1574.03,1578.00,141711.108,1662505199999,223729741.09842,109942,64269.128,101469046.73781,0
1662505200000,1578.01,1579.78,1555.82,1558.23,237223.769,1662508799999,371533637.06926,171774,103671.976,162383211.03561,0
1662508800000,1558.23,1567.14,1520.20,1536.74,696473.829,1662512399999,1072169387.43160,381549,333250.806,513096526.29133,0
1662512400000,1536.74,1537.00,1520.30,1526.32,246306.106,1662515999999,376961002.02532,170407,115638.819,176999224.79669,0
1662516000000,1526.32,1528.57,1486.16,1496.74,657261.319,1662519599999,989401300.07244,383588,307453.983,462884077.33824,0
1662519600000,1496.73,1512.53,1496.00,1509.20,255629.346,1662523199999,385054501.94787,171747,140605.084,211776485.15685,0
1662523200000,1509.19,1514.67,1498.49,1510.33,298441.911,1662526799999,449538313.95704,163356,149305.418,224913019.79102,0
1662526800000,1510.32,1517.82,1506.03,1515.39,216406.097,1662530399999,327450105.66009,134364,110749.137,167586279.06587,0
1662530400000,1515.39,1526.34,1511.44,1517.63,246063.818,1662533999999,373665599.57811,161251,116352.682,176698752.57760,0
1662534000000,1517.64,1520.16,1508.00,1516.69,198300.616,1662537599999,300473781.43021,142583,94709.216,143537379.82792,0
1662537600000,1516.68,1522.00,1515.00,1519.40,123876.142,1662541199999,188057892.94737,98985,69052.622,104837235.52928,0
1662541200000,1519.39,1523.93,1514.52,1517.50,156141.097,1662544799999,237135093.65025,103871,76383.896,116029355.25847,0
1662544800000,1517.51,1519.83,1508.00,1511.45,220475.357,1662548399999,333614766.77769,135563,101789.593,154034171.68250,0
1662548400000,1511.46,1517.60,1502.78,1512.98,226235.378,1662551999999,341799683.14107,149963,116135.980,175495529.98396,0
1662552000000,1512.97,1516.99,1498.01,1516.38,330718.655,1662555599999,498740793.09076,209399,169623.154,255813409.13044,0
1662555600000,1516.37,1549.06,1515.86,1535.30,817409.837,1662559199999,1255147312.51923,444250,429098.856,658752412.99351,0
1662559200000,1535.31,1548.10,1529.64,1542.28,385458.795,1662562799999,593517135.56039,254501,191692.787,295204404.86131,0
1662562800000,1542.28,1550.00,1537.42,1542.89,256812.184,1662566399999,396291614.40808,180756,126747.197,195604285.29117,0
1662566400000,1542.89,1558.65,1535.00,1552.82,419046.410,1662569999999,648778294.75084,265518,220828.445,341917636.99980,0
1662570000000,1552.82,1573.00,1551.48,1567.97,362433.167,1662573599999,565589447.63260,243504,197765.622,308701002.24379,0
1662573600000,1567.98,1579.27,1562.02,1570.70,385225.546,1662577199999,604942630.05782,242999,199112.767,312723473.58921,0
1662577200000,1570.70,1579.68,1567.00,1569.08,245665.393,1662580799999,386487591.80744,175845,121924.911,191829093.55990,0
1662580800000,1569.08,1653.96,1567.81,1639.52,1316323.507,1662584399999,2138178330.27187,658526,726294.224,1179079177.80117,0
1662584400000,1639.51,1652.10,1626.00,1645.31,426256.157,1662587999999,698706656.62812,273809,209146.723,342889751.06738,0
1662588000000,1645.31,1657.60,1633.55,1634.66,346462.482,1662591599999,570087570.84925,219676,176243.637,290096505.51392,0
1662591600000,1634.66,1641.09,1620.00,1629.35,261084.180,1662595199999,426300520.46065,161639,130723.436,213531282.54021,0
1662595200000,1629.36,1636.62,1612.86,1627.13,328833.106,1662598799999,534570898.45058,196486,162937.751,264926921.44756,0
1662598800000,1627.14,1627.80,1614.01,1616.37,179012.994,1662602399999,290275583.34367,135415,85272.720,138272655.18129,0
1662602400000,1616.37,1632.88,1616.19,1627.36,166003.549,1662605999999,269745326.95785,119891,90413.467,146923699.92154,0
1662606000000,1627.36,1631.52,1620.03,1628.81,121896.701,1662609599999,198347431.96649,96423,60669.301,98739992.02137,0
1662609600000,1628.81,1646.94,1628.31,1641.36,286129.927,1662613199999,468713080.72665,186389,165521.141,271196343.15429,0
1662613200000,1641.36,1643.11,1631.32,1634.23,133803.728,1662616799999,218979997.52836,107865,60896.154,99660577.29103,0
1662616800000,1634.23,1637.93,1621.97,1625.23,183500.379,1662620399999,299060054.25151,142621,87287.130,142265805.52578,0
1662620400000,1625.23,1630.92,1594.00,1612.87,612479.123,1662623999999,985557277.94193,344357,291992.529,469789629.74408,0
1662624000000,1612.86,1625.28,1605.68,1622.89,253216.549,1662627599999,409044089.95999,179959,136529.252,220574915.96634,0
1662627600000,1622.89,1623.72,1609.59,1617.26,178123.144,1662631199999,287949605.84926,131012,80823.451,130664138.67350,0
1662631200000,1617.26,1639.38,1613.79,1636.48,385194.406,1662634799999,628156318.59364,239414,217827.697,355232379.36377,0
1662634800000,1636.48,1643.91,1631.31,1634.81,219588.643,1662638399999,359385654.59621,161138,108853.576,178194744.70898,0
1662638400000,1634.82,1646.60,1607.70,1617.25,687063.557,1662641999999,1117188518.29366,404002,335392.056,545508744.82409,0
1662642000000,1617.24,1647.15,1597.00,1634.26,1057329.630,1662645599999,1715845023.70153,610010,536847.295,871464487.39070,0
1662645600000,1634.26,1644.78,1615.37,1642.59,650724.528,1662649199999,1061296078.77104,404881,325245.025,530627614.35665,0
1662649200000,1642.59,1654.55,1625.61,1628.60,557307.800,1662652799999,913659855.60634,316153,280708.973,460409930.98718,0
1662652800000,1628.60,1633.79,1607.10,1629.00,625202.990,1662656399999,1012679806.16315,361534,313152.376,507293100.22694,0
1662656400000,1629.01,1638.66,1618.94,1629.41,351310.598,1662659999999,572686442.34486,234390,182279.504,297182392.64526,0
1662660000000,1629.41,1635.48,1624.00,1629.09,165723.215,1662663599999,269958533.63375,147263,75434.483,122893613.28959,0
1662663600000,1629.07,1650.00,1623.24,1649.03,233699.926,1662667199999,382475915.63254,167044,128179.573,209843467.28505,0
1662667200000,1649.03,1666.00,1639.00,1643.97,412665.232,1662670799999,680986085.77594,248498,215143.744,355169797.71993,0
1662670800000,1643.96,1644.22,1630.00,1638.22,105579.405,1662674399999,172877718.59182,86988,51762.046,84774952.03553,0
1662674400000,1638.23,1638.78,1626.15,1630.99,102371.232,1662677999999,167006889.15375,88568,50840.274,82937356.10773,0
1662678000000,1631.00,1637.65,1625.00,1634.22,114292.152,1662681599999,186583307.74971,87760,56843.739,92811103.29841,0
1662681600000,1634.23,1644.10,1629.25,1638.41,167474.283,1662685199999,274449202.25374,124580,85224.163,139666203.00805,0
1662685200000,1638.40,1646.56,1631.13,1631.14,127641.571,1662688799999,208980432.40259,98039,63092.373,103321489.07572,0
1662688800000,1631.13,1645.72,1630.65,1639.17,132422.674,1662692399999,217051039.17235,92228,70719.464,115916590.30858,0
1662692400000,1639.16,1680.00,1636.98,1671.77,532622.552,1662695999999,884642026.18881,287597,300349.570,498888284.48754,0
1662696000000,1671.78,1704.40,1668.41,1695.18,875091.029,1662699599999,1477846114.81945,461692,472100.803,797357134.46198,0
1662699600000,1695.18,1718.00,1692.44,1706.68,473528.978,1662703199999,807165141.90613,307083,256254.752,436886704.38580,0
1662703200000,1706.68,1716.00,1700.69,1711.25,317971.931,1662706799999,542941726.43761,222213,170745.988,291568794.98621,0
1662706800000,1711.26,1712.47,1697.63,1704.27,231010.546,1662710399999,393860507.52163,174489,111820.525,190665756.34191,0
1662710400000,1704.26,1715.00,1701.11,1705.88,232782.943,1662713999999,397318742.97638,179097,124233.929,212073607.98659,0
1662714000000,1705.87,1706.43,1684.00,1694.22,401296.107,1662717599999,679259860.82985,274978,187545.800,317426470.60995,0
1662717600000,1694.23,1711.00,1687.17,1705.93,404232.779,1662721199999,687171061.11457,253253,214184.155,364189575.16254,0
1662721200000,1705.92,1706.71,1695.00,1699.33,209592.149,1662724799999,356574357.54770,161727,99388.382,169091047.76583,0
1662724800000,1699.34,1746.30,1697.84,1727.09,693622.847,1662728399999,1197547363.00506,399205,376962.296,650788296.43438,0
1662728400000,1727.10,1729.97,1707.00,1720.45,520789.675,1662731999999,894110652.59154,351337,240912.358,413613310.91701,0
1662732000000,1720.44,1732.49,1715.47,1724.91,304092.929,1662735599999,523888016.08563,234436,151475.547,260968702.41261,0
1662735600000,1724.90,1733.98,1716.51,1718.22,306834.799,1662739199999,529207590.36521,244491,160205.767,276363583.81617,0
1662739200000,1718.23,1721.92,1696.63,1714.50,406530.745,1662742799999,695201681.30822,300462,195846.248,334965478.72334,0
1662742800000,1714.51,1721.04,1694.50,1702.75,251689.753,1662746399999,430068402.58411,202370,117389.358,200606260.97507,0
1662746400000,1702.75,1709.68,1695.05,1708.91,190534.670,1662749999999,324228849.05710,168944,99771.546,169812043.33316,0
1662750000000,1708.92,1727.14,1706.48,1719.26,211311.305,1662753599999,362421582.36270,170281,114084.715,195699454.41769,0
1662753600000,1719.25,1729.12,1713.58,1719.86,124279.770,1662757199999,213870215.12612,126496,60573.752,104250330.49202,0
1662757200000,1719.86,1724.83,1707.00,1713.20,105842.793,1662760799999,181609310.73031,99991,52286.669,89738927.19155,0
1662760800000,1713.21,1722.82,1710.31,1718.50,115911.206,1662764399999,199118579.15645,110605,59616.880,102410812.77531,0
1662764400000,1718.51,1732.62,1705.82,1717.48,254756.886,1662767999999,437519579.31904,190521,132041.624,226756413.09058,0
1662768000000,1717.49,1720.95,1705.00,1715.79,179129.857,1662771599999,306683424.57358,148643,87941.704,150568325.77880,0
1662771600000,1715.79,1730.92,1715.50,1723.65,148094.005,1662775199999,255037131.10954,125064,74201.121,127798623.47225,0
1662775200000,1723.65,1743.52,1717.74,1739.20,187527.552,1662778799999,324471101.12890,141222,106127.132,183696341.60581,0
1662778800000,1739.20,1741.44,1731.28,1732.09,152716.600,1662782399999,265102746.45519,133378,67927.317,117942290.68375,0
1662782400000,1732.10,1745.00,1727.27,1731.60,172329.706,1662785999999,298891289.15833,143027,84867.344,147236333.20363,0
1662786000000,1731.60,1738.03,1728.33,1730.39,153571.426,1662789599999,266182818.70072,126818,73926.956,128138336.17565,0
1662789600000,1730.39,1734.47,1728.08,1733.01,84000.747,1662793199999,145433304.31207,83139,45047.501,77995204.79513,0
1662793200000,1733.01,1735.96,1705.00,1710.00,257252.984,1662796799999,442238259.36127,178928,111703.612,192072658.14029,0
1662796800000,1709.99,1718.52,1708.30,1715.40,135563.846,1662800399999,232433802.23788,124048,69507.758,119174094.72338,0
1662800400000,1715.39,1722.84,1714.79,1721.48,86579.562,1662803999999,148813945.27823,83529,48488.992,83350032.83232,0
1662804000000,1721.47,1727.51,1713.90,1724.72,120590.879,1662807599999,207556761.97061,102854,62430.827,107482749.26190,0
1662807600000,1724.71,1727.58,1721.31,1722.44,83234.377,1662811199999,143535642.21534,79356,41026.551,70756715.46990,0
1662811200000,1722.45,1733.20,1715.55,1725.30,202198.815,1662814799999,348528169.17864,161077,104269.341,179787634.93608,0
1662814800000,1725.30,1727.30,1711.20,1715.52,152518.360,1662818399999,262149555.52692,128209,75264.231,129372951.66273,0
1662818400000,1715.52,1719.91,1712.20,1716.72,112187.037,1662821999999,192602933.17730,100620,60360.525,103638645.08374,0
1662822000000,1716.71,1721.58,1711.41,1714.50,114255.308,1662825599999,196083740.67527,96593,57399.775,98517932.57991,0
1662825600000,1714.50,1725.58,1708.00,1722.01,181748.504,1662829199999,312077696.39791,151486,89919.635,154426794.49458,0
1662829200000,1722.00,1724.00,1715.55,1721.12,91687.260,1662832799999,157635257.61946,87504,44081.402,75789849.82566,0
1662832800000,1721.12,1739.97,1720.63,1733.37,224088.888,1662836399999,388137847.41977,170615,118491.396,205204200.03335,0
1662836400000,1733.37,1743.66,1731.24,1739.48,167655.863,1662839999999,291319010.68892,140572,87308.115,151731152.81369,0
1662840000000,1739.48,1743.06,1727.27,1733.10,145285.765,1662843599999,252023242.39592,124750,68460.177,118751294.72170,0
1662843600000,1733.10,1780.00,1732.81,1749.64,382553.839,1662847199999,671709721.93592,249728,223954.887,393335951.41666,0
1662847200000,1749.64,1788.80,1748.80,1782.66,496688.568,1662850799999,878905284.52312,358268,260997.281,461902946.65378,0
1662850800000,1782.65,1788.98,1772.37,1773.05,202798.540,1662854399999,360984150.07668,173460,99995.909,178048058.07053,0
1662854400000,1773.04,1778.22,1768.12,1771.14,155361.745,1662857999999,275480181.90560,126073,74902.687,132834869.14036,0
1662858000000,1771.13,1776.54,1757.12,1762.12,171991.975,1662861599999,303942435.99821,132240,79365.717,140329034.62922,0
1662861600000,1762.12,1764.95,1755.06,1763.24,135497.203,1662865199999,238438741.22240,116757,69766.782,122776381.09579,0
1662865200000,1763.24,1768.18,1758.80,1759.54,120789.665,1662868799999,213010010.40439,83651,57202.713,100883117.31293,0
1662868800000,1759.54,1763.82,1756.11,1758.25,76994.250,1662872399999,135558667.96632,65505,34786.462,61247381.48648,0
1662872400000,1758.25,1766.00,1756.14,1763.42,79622.198,1662875999999,140300288.42221,69281,40873.975,72027445.98533,0
1662876000000,1763.41,1767.50,1741.90,1751.08,279343.226,1662879599999,489610592.32802,175274,126126.307,221060261.10833,0
1662879600000,1751.08,1760.97,1749.09,1760.49,113013.456,1662883199999,198597651.91426,96511,58428.430,102679580.10337,0
1662883200000,1760.50,1767.07,1756.00,1763.40,133839.072,1662886799999,235883005.05069,100656,66142.148,116584562.38309,0
1662886800000,1763.40,1764.23,1757.00,1758.41,71922.490,1662890399999,126648151.34232,64642,33301.734,58646539.89742,0
1662890400000,1758.40,1763.30,1756.30,1760.77,66546.464,1662893999999,117107764.15767,60641,33295.810,58598890.60572,0
1662894000000,1760.77,1780.00,1760.64,1768.69,230647.582,1662897599999,408504387.33901,150202,129408.245,229211846.94188,0
1662897600000,1768.69,1775.28,1762.00,1771.65,156796.468,1662901199999,277412966.84120,116566,75917.939,134339654.05479,0
1662901200000,1771.65,1772.29,1760.16,1765.86,114326.193,1662904799999,201863998.83623,100428,53124.911,93802028.99773,0
1662904800000,1765.86,1766.93,1751.86,1760.36,185263.656,1662908399999,325860739.04751,132104,82192.234,144594306.92022,0
1662908400000,1760.36,1778.72,1759.53,1767.36,193679.992,1662911999999,342680601.01719,151750,101853.616,180204082.80219,0
1662912000000,1767.36,1776.12,1764.26,1769.84,127143.798,1662915599999,225014568.02665,108156,60183.781,106509440.13966,0
1662915600000,1769.84,1787.88,1765.54,1770.22,265367.380,1662919199999,471363905.54894,191724,141220.371,250911064.88074,0
1662919200000,1770.22,1775.65,1753.33,1758.85,151486.919,1662922799999,267573653.97783,121190,66837.413,118113234.66632,0
1662922800000,1758.85,1763.90,1757.00,1761.90,93388.633,1662926399999,164425012.31535,83949,51665.395,90969429.97200,0
1662926400000,1761.89,1766.66,1744.10,1757.69,247821.851,1662929999999,435079225.57204,188121,119950.672,210598389.38745,0
1662930000000,1757.68,1764.36,1718.02,1731.25,266020.970,1662933599999,463121313.61987,193518,118650.441,206611547.52311,0
1662933600000,1731.25,1752.84,1731.24,1744.47,236058.763,1662937199999,411902980.12497,176145,118769.721,207218384.51037,0
1662937200000,1744.47,1766.61,1736.28,1765.01,236571.352,1662940799999,414645714.94526,171659,130022.847,227968235.04495,0
1662940800000,1765.00,1766.79,1733.00,1734.32,249403.758,1662944399999,436708752.95568,177028,111418.145,195114694.95782,0
1662944400000,1734.32,1783.43,1727.76,1760.49,581487.094,1662947999999,1022921474.34461,380665,316088.672,555969076.61051,0
1662948000000,1760.49,1765.20,1725.65,1735.29,477542.041,1662951599999,831939611.73266,339894,221094.393,385225910.59789,0
1662951600000,1735.28,1738.85,1708.01,1725.50,381214.234,1662955199999,657342640.87857,278062,185562.573,320055548.71780,0
1662955200000,1725.51,1731.45,1719.29,1725.71,148026.309,1662958799999,255495223.80900,133207,73959.153,127677107.57795,0
1662958800000,1725.70,1730.33,1716.00,1727.63,149920.517,1662962399999,258526811.48027,125951,76129.075,131308064.48463,0
1662962400000,1727.64,1736.60,1722.43,1735.26,135504.606,1662965999999,234436958.07267,124851,71583.314,123862390.39241,0
1662966000000,1735.27,1759.98,1733.69,1756.85,344717.026,1662969599999,601893002.83801,257515,184694.957,322496948.74019,0
1662969600000,1756.86,1765.00,1748.46,1752.26,305281.917,1662973199999,535549963.43578,223470,153434.247,269216724.70071,0
1662973200000,1752.27,1757.10,1742.70,1749.28,190592.231,1662976799999,333474007.61556,156141,89962.226,157424683.13533,0
1662976800000,1749.28,1749.50,1727.89,1743.11,298228.694,1662980399999,518571235.45372,218973,138989.316,241693740.97200,0
1662980400000,1743.12,1759.00,1738.38,1747.39,262980.831,1662983999999,460108814.70374,193745,139156.308,243461016.76002,0
1662984000000,1747.39,1748.98,1731.03,1745.21,257502.261,1662987599999,448533268.10078,204482,133438.145,232452217.75630,0
1662987600000,1745.20,1752.67,1735.89,1749.78,257748.802,1662991199999,449868477.61174,215381,133022.049,232221685.36486,0
1662991200000,1749.79,1753.81,1730.61,1734.09,273522.537,1662994799999,476460817.52938,227335,138100.505,240632155.61027,0
1662994800000,1734.10,1734.48,1694.01,1704.90,568284.389,1662998399999,975501811.55431,360373,247943.637,425741860.44755,0
1662998400000,1704.90,1716.69,1691.28,1711.99,473986.676,1663001999999,808210292.41230,341124,245470.334,418592047.84572,0
1663002000000,1711.99,1727.89,1701.26,1727.12,258783.334,1663005599999,443792453.37640,195831,134834.901,231270805.74425,0
1663005600000,1727.11,1732.38,1716.35,1727.46,200704.984,1663009199999,345989981.82821,173270,103729.759,178834096.49730,0
1663009200000,1727.47,1729.49,1718.34,1724.56,113344.568,1663012799999,195413065.63937,113737,52343.105,90240424.94471,0
1663012800000,1724.56,1729.84,1718.35,1722.25,135707.544,1663016399999,233896788.64788,107610,66319.780,114311397.70339,0
1663016400000,1722.25,1722.58,1701.70,1714.78,154454.746,1663019999999,264393742.03564,140806,75390.570,129039930.98747,0
1663020000000,1714.78,1716.24,1700.11,1704.75,149160.455,1663023599999,254710932.55681,129429,67039.699,114494078.56404,0
1663023600000,1704.74,1716.20,1701.78,1715.14,144818.835,1663027199999,247472085.35860,114740,78763.410,134619799.98536,0
1663027200000,1715.15,1717.14,1672.79,1685.96,510256.296,1663030799999,861376095.31824,331232,229603.684,387595198.42487,0
1663030800000,1685.97,1698.89,1683.00,1694.44,168038.887,1663034399999,284060701.13588,153052,90655.299,153260880.24667,0
1663034400000,1694.43,1708.54,1678.00,1706.81,234157.780,1663037999999,396813318.46658,183474,129316.059,219265447.45933,0
1663038000000,1706.80,1714.99,1700.00,1714.17,148311.663,1663041599999,253159767.05669,125970,78784.664,134511710.03147,0
1663041600000,1714.18,1724.13,1706.97,1712.58,186143.449,1663045199999,319422776.81158,154376,98512.875,169094774.60396,0
1663045200000,1712.59,1719.79,1710.10,1717.36,113053.295,1663048799999,193997775.98417,100385,56373.468,96737287.85472,0
1663048800000,1717.35,1729.73,1699.17,1705.11,283773.882,1663052399999,486318174.30845,204660,136145.668,233438781.59236,0
1663052400000,1705.12,1721.14,1697.40,1714.58,223826.804,1663055999999,382755126.99136,181557,115922.509,198288928.69971,0
1663056000000,1714.58,1716.78,1706.45,1713.37,112040.909,1663059599999,191793559.17510,103669,53371.653,91365158.95373,0
1663059600000,1713.38,1725.17,1712.70,1720.33,167994.620,1663063199999,288845854.67940,142615,90204.296,155094470.10169,0
1663063200000,1720.33,1739.99,1717.39,1730.51,262011.190,1663066799999,453114819.83417,188709,145752.074,252100413.55623,0
1663066800000,1730.51,1746.38,1730.51,1736.14,269088.272,1663070399999,467660918.81166,202623,132399.162,230114982.52119,0
1663070400000,1736.14,1762.88,1614.19,1628.43,1660098.622,1663073999999,2780687316.65774,1044296,791441.446,1327480150.77964,0
1663074000000,1628.26,1637.88,1595.68,1601.61,1116086.970,1663077599999,1801109836.52294,682978,545920.477,881317221.86322,0
1663077600000,1601.61,1611.60,1573.50,1588.02,821283.002,1663081199999,1308799102.30259,510834,384223.260,612389744.47643,0
1663081200000,1588.02,1596.00,1583.31,1592.35,394309.308,1663084799999,626752562.80190,282317,201545.110,320397990.07912,0
1663084800000,1592.35,1614.25,1586.45,1608.09,430292.656,1663088399999,687922804.53969,270813,234583.042,375022314.80980,0
1663088400000,1608.09,1626.80,1605.02,1615.39,340472.435,1663091999999,550676862.72457,234694,169311.340,273868645.05533,0
1663092000000,1615.39,1618.88,1575.64,1577.20,417188.974,1663095599999,667117569.31661,254389,181294.923,289890783.94552,0
1663095600000,1577.08,1605.00,1565.00,1602.35,554783.337,1663099199999,879916730.87344,345952,286755.258,454923647.41789,0
1663099200000,1602.36,1621.90,1601.49,1605.89,306015.367,1663102799999,493292078.33582,201117,150610.867,242790856.16969,0
1663102800000,1605.90,1606.78,1568.03,1593.51,376941.405,1663106399999,599568145.74712,262298,180526.699,287160957.48694,0
1663106400000,1593.51,1596.12,1580.04,1584.87,197917.699,1663109999999,314665039.36768,164145,100749.790,160212102.43585,0
1663110000000,1584.87,1585.92,1556.78,1571.90,366774.599,1663113599999,576042474.96729,232146,174951.184,274739184.80806,0
1663113600000,1571.91,1576.39,1548.00,1570.00,420598.405,1663117199999,657782606.96239,282007,197531.719,309072187.66434,0
1663117200000,1570.00,1579.40,1567.60,1578.50,184193.635,1663120799999,289780255.69072,139918,97435.472,153316386.98787,0
1663120800000,1578.50,1596.99,1576.26,1595.92,276011.709,1663124399999,438009231.96815,191089,150535.760,238895130.19042,0
1663124400000,1595.92,1605.78,1589.09,1597.78,243952.705,1663127999999,389585896.93866,165174,120470.711,192419278.89765,0
1663128000000,1597.79,1618.00,1592.09,1616.58,238675.558,1663131599999,383622525.50880,180074,127881.813,205570842.03138,0
1663131600000,1616.57,1619.00,1608.00,1610.01,159733.758,1663135199999,257705741.22231,135617,78155.655,126095014.92096,0
1663135200000,1610.00,1614.63,1600.24,1605.22,177181.558,1663138799999,284912504.37016,148136,83871.844,134874206.38381,0
1663138800000,1605.22,1615.70,1595.65,1610.07,241244.343,1663142399999,387737343.65350,178928,118223.303,190068387.58614,0
1663142400000,1610.06,1610.15,1580.70,1599.03,395971.208,1663145999999,631596401.26754,259896,187208.280,298603831.04297,0
1663146000000,1599.02,1606.80,1592.46,1600.42,163661.927,1663149599999,261704977.34601,138978,84847.692,135707606.30043,0
1663149600000,1600.42,1601.82,1589.63,1598.01,123538.594,1663153199999,197157545.78244,111429,62612.619,99942271.13204,0
1663153200000,1598.01,1602.91,1578.00,1591.25,213517.968,1663156799999,339986935.26499,170255,104142.350,165841757.78404,0
1663156800000,1591.26,1609.36,1581.30,1601.29,406519.803,1663160399999,647823149.69811,309807,209751.188,334326004.42094,0
1663160400000,1601.28,1608.60,1585.57,1601.25,336816.281,1663163999999,538379332.57897,252797,167637.345,268029365.24035,0
1663164000000,1601.26,1605.00,1583.72,1599.37,284858.724,1663167599999,454070534.20651,213672,141958.721,226349595.35941,0
1663167600000,1599.36,1601.34,1588.56,1592.80,205066.984,1663171199999,327149386.30844,137584,94763.897,151182142.47329,0
1663171200000,1592.80,1596.76,1574.32,1579.44,329465.992,1663174799999,522109626.09108,211594,145832.920,231125296.61160,0
1663174800000,1579.45,1596.96,1577.35,1582.55,215401.387,1663178399999,342018477.36804,143865,103281.768,163997079.91028,0
1663178400000,1582.56,1587.90,1551.00,1573.31,573073.108,1663181999999,901009308.40994,390098,278652.214,438177583.13487,0
1663182000000,1573.30,1595.00,1568.55,1594.00,257784.885,1663185599999,407689160.31395,208730,133806.775,211648798.61927,0
1663185600000,1594.00,1598.00,1585.98,1596.12,131398.488,1663189199999,209181683.91844,118022,62567.875,99635159.24156,0
1663189200000,1596.13,1616.25,1587.45,1613.61,183887.866,1663192799999,294559978.28034,157994,103148.105,165294009.04818,0
1663192800000,1613.60,1642.24,1608.00,1633.72,429328.674,1663196399999,698692338.96361,300093,222616.609,362245771.09157,0
1663196400000,1633.72,1641.00,1622.47,1635.39,299782.397,1663199999999,488822102.70048,206093,147516.139,240576926.32518,0
1663200000000,1635.40,1641.22,1614.60,1617.11,435372.320,1663203599999,708938415.19776,307099,194416.022,316649156.93202,0
1663203600000,1617.11,1619.36,1587.00,1616.48,371775.964,1663207199999,596129702.00275,283204,182074.706,291956176.23800,0
1663207200000,1616.48,1616.48,1589.46,1603.19,301774.746,1663210799999,483156857.81738,238379,137680.632,220427317.74368,0
1663210800000,1603.20,1604.80,1570.00,1593.85,449543.424,1663214399999,713538608.89974,362975,217206.098,344800840.08423,0
1663214400000,1593.86,1598.61,1580.88,1590.05,275412.771,1663217999999,437908420.46254,240743,134071.805,213192196.19283,0
1663218000000,1590.05,1611.94,1584.71,1609.25,284096.752,1663221599999,454242206.42639,256717,154281.026,246709927.15695,0
1663221600000,1609.25,1643.93,1565.50,1604.31,1681323.361,1663225199999,2688132275.12085,1154376,836961.453,1339032399.94690,0
1663225200000,1604.30,1657.80,1599.19,1641.01,1122507.151,1663228799999,1834210659.87012,722205,590839.549,965474442.08339,0
1663228800000,1641.00,1641.00,1596.95,1607.50,679418.225,1663232399999,1097739782.41960,468064,337215.817,544937627.55199,0
1663232400000,1607.51,1608.69,1582.10,1589.20,362718.965,1663235999999,578433316.60683,284811,170030.843,271205238.56149,0
1663236000000,1589.20,1594.98,1575.00,1583.50,317761.188,1663239599999,503891648.26364,260400,151783.976,240747873.99887,0
1663239600000,1583.49,1593.90,1573.02,1590.66,315336.416,1663243199999,499634658.58934,248274,155702.764,246729677.82675,0
1663243200000,1590.66,1599.70,1581.58,1587.67,380770.126,1663246799999,605235597.90967,277487,192426.267,305924181.26525,0
1663246800000,1587.67,1591.00,1568.00,1586.02,400739.115,1663250399999,633973923.82438,300710,193260.574,305812326.74841,0
1663250400000,1586.01,1590.79,1482.00,1490.54,1614898.093,1663253999999,2463010073.03844,913147,719386.217,1096576518.38825,0
1663254000000,1490.54,1500.30,1455.00,1491.78,1268407.467,1663257599999,1881373753.51033,690077,628156.450,932186162.74346,0
1663257600000,1491.78,1508.88,1482.07,1508.30,514199.864,1663261199999,768664987.55567,343594,263949.997,394570463.17271,0
1663261200000,1508.29,1516.87,1503.39,1507.05,335794.470,1663264799999,507357933.74670,249470,168087.214,253991213.73716,0
1663264800000,1507.06,1512.42,1491.66,1497.78,297500.348,1663268399999,446616546.14596,218427,145311.405,218161853.65420,0
1663268400000,1497.78,1506.22,1489.19,1496.65,227580.588,1663271999999,340616780.98211,184777,113394.784,169716249.82367,0
1663272000000,1496.66,1509.03,1493.00,1503.41,162885.866,1663275599999,244496920.44254,132241,84509.988,126856616.97150,0
1663275600000,1503.40,1503.82,1481.99,1489.59,154992.231,1663279199999,231333180.22997,131388,70818.948,105709680.70768,0
1663279200000,1489.59,1489.60,1457.82,1474.45,449060.715,1663282799999,661416330.96406,297717,216376.908,318739056.90797,0
1663282800000,1474.45,1478.91,1461.15,1471.93,302288.762,1663286399999,444646618.45639,224773,150072.864,220760118.57390,0
1663286400000,1471.94,1482.65,1445.00,1481.99,554504.691,1663289999999,812096971.21739,374219,271878.419,398382040.33145,0
1663290000000,1481.99,1482.59,1465.30,1470.79,182696.450,1663293599999,269411026.66541,157998,85146.819,125549552.59995,0
1663293600000,1470.78,1473.75,1452.78,1465.92,246775.164,1663297199999,361083452.46026,194982,120833.503,176820763.70552,0
1663297200000,1465.92,1473.33,1459.26,1472.61,169289.939,1663300799999,248358775.25726,135939,83579.961,122619078.01757,0
1663300800000,1472.61,1479.48,1468.19,1469.07,170380.284,1663304399999,251207168.10618,118468,79343.574,116997686.40273,0
1663304400000,1469.06,1478.33,1468.36,1471.16,90386.599,1663307999999,133151808.28267,87393,46563.209,68602043.49039,0
1663308000000,1471.17,1476.29,1466.05,1471.71,131730.782,1663311599999,193792113.48150,111560,64473.390,94859370.66700,0
1663311600000,1471.70,1476.88,1468.50,1470.66,126050.602,1663315199999,185565727.42694,106169,64712.445,95277085.75515,0
1663315200000,1470.66,1471.14,1440.52,1450.97,466984.207,1663318799999,679876266.99314,310581,218344.161,317893654.35389,0
1663318800000,1450.97,1465.50,1449.61,1462.01,240228.387,1663322399999,350762535.48824,177167,124052.724,181133883.84182,0
1663322400000,1462.01,1473.78,1457.66,1468.89,213902.705,1663325999999,313626690.90826,150701,113834.776,166924164.72908,0
1663326000000,1468.88,1482.09,1465.00,1477.63,226358.312,1663329599999,333390496.38773,156078,124020.191,182702966.55047,0
1663329600000,1477.63,1478.05,1451.10,1454.64,310319.137,1663333199999,454035692.60507,216494,151084.314,221020318.83950,0
1663333200000,1454.64,1464.22,1423.00,1430.19,862548.424,1663336799999,1246321413.06812,479117,415282.113,600452680.49740,0
1663336800000,1430.19,1458.98,1424.00,1446.30,909339.224,1663340399999,1314706207.13382,508344,455328.882,658224823.87804,0
1663340400000,1446.31,1456.59,1438.74,1451.69,406969.770,1663343999999,589035824.85885,259231,206487.901,298906366.33912,0
1663344000000,1451.69,1451.69,1410.00,1427.36,797857.361,1663347599999,1139048522.19066,448545,360067.281,514185924.28844,0
1663347600000,1427.36,1433.00,1403.00,1420.80,691516.894,1663351199999,982062226.27416,412629,341860.980,485706070.14163,0
1663351200000,1420.79,1433.70,1409.34,1427.51,425661.660,1663354799999,605898625.14919,261328,217813.618,310029565.43388,0
1663354800000,1427.50,1438.00,1426.56,1427.03,285775.145,1663358399999,409178851.40737,187877,147889.306,211789955.96876,0
1663358400000,1427.02,1437.22,1426.74,1437.21,157207.856,1663361999999,225118523.37554,107170,86935.609,124497977.28765,0
1663362000000,1437.21,1448.00,1433.72,1439.19,178956.795,1663365599999,257663844.24654,128530,94710.412,136387083.39411,0
1663365600000,1439.19,1441.98,1430.00,1431.73,151051.308,1663369199999,217021611.74854,110694,69847.121,100369954.40648,0
1663369200000,1431.72,1434.34,1422.35,1433.58,139963.388,1663372799999,200068264.73392,105448,70296.139,100502888.40077,0
1663372800000,1433.58,1455.99,1430.08,1442.00,295256.489,1663376399999,426644672.76914,198548,159609.568,230597450.07063,0
1663376400000,1442.01,1447.44,1437.41,1444.76,139290.584,1663379999999,200880554.05692,103568,68913.352,99395013.60465,0
1663380000000,1444.75,1445.40,1435.92,1438.98,91841.519,1663383599999,132269558.53453,76864,43876.068,63188133.60876,0
1663383600000,1438.98,1441.50,1435.57,1439.83,85524.987,1663387199999,123092220.40412,62446,40894.958,58859630.92356,0
1663387200000,1439.83,1447.79,1438.40,1440.01,135639.283,1663390799999,195683224.48966,85262,73734.877,106387918.75765,0
1663390800000,1440.02,1440.25,1426.12,1431.50,194548.499,1663394399999,278817580.34909,129791,86071.207,123353030.04914,0
1663394400000,1431.50,1433.12,1424.19,1430.93,123758.716,1663397999999,176842972.69847,97658,60646.325,86665360.30391,0
1663398000000,1430.92,1432.82,1425.66,1431.82,102486.464,1663401599999,146504252.99198,83064,50886.258,72746485.00929,0
1663401600000,1431.81,1434.61,1429.60,1433.30,94708.484,1663405199999,135645114.77277,73501,52257.609,74853227.56458,0
1663405200000,1433.31,1434.48,1429.12,1431.23,98887.822,1663408799999,141576958.80471,70827,45613.627,65313553.64549,0
1663408800000,1431.23,1432.60,1415.00,1426.04,187193.249,1663412399999,266651060.20465,134800,88281.876,125770728.26539,0
1663412400000,1426.03,1427.42,1418.14,1419.13,134095.949,1663415999999,190733469.86008,115236,64082.853,91149179.77332,0
1663416000000,1419.12,1427.41,1408.15,1424.00,311279.727,1663419599999,441405367.25463,213106,158641.336,224997226.36911,0
1663419600000,1424.01,1426.74,1418.56,1421.98,122923.582,1663423199999,174952003.06796,95328,60591.373,86243189.65032,0
1663423200000,1421.99,1444.68,1421.37,1444.63,310626.446,1663426799999,445147218.19518,197162,169634.194,243150369.87192,0
1663426800000,1444.61,1450.00,1435.66,1443.35,224194.816,1663430399999,323452916.15572,162022,109326.479,157777770.34272,0
1663430400000,1443.36,1468.70,1441.17,1465.69,578356.933,1663433999999,844697245.41486,333436,301175.979,439858531.77017,0
1663434000000,1465.68,1474.70,1461.60,1469.68,303201.234,1663437599999,445166042.82868,179765,156259.567,229468537.80453,0
1663437600000,1469.69,1475.15,1464.48,1467.00,158978.640,1663441199999,233560982.99382,122862,78818.360,115808151.85164,0
1663441200000,1467.01,1468.22,1458.00,1463.70,128435.044,1663444799999,187864313.68797,100757,57946.200,84769922.78190,0
1663444800000,1463.70,1465.25,1460.34,1461.41,79528.021,1663448399999,116310291.46536,66272,41181.149,60232221.32456,0
1663448400000,1461.41,1462.00,1445.34,1451.81,173824.228,1663451999999,252586949.74487,127463,75640.536,109908821.31959,0
1663452000000,1451.81,1466.64,1450.00,1464.37,148785.869,1663455599999,217144527.73502,111679,82881.766,120966999.18854,0
1663455600000,1464.36,1472.65,1460.88,1467.96,143628.014,1663459199999,210809118.03754,102150,74951.384,110021822.52715,0
1663459200000,1467.96,1469.00,1447.83,1450.70,270788.750,1663462799999,393763086.32890,166932,128859.147,187342512.54109,0
1663462800000,1450.71,1457.00,1449.33,1451.67,123043.939,1663466399999,178776102.54812,86262,60559.977,88001557.32794,0
1663466400000,1451.67,1456.24,1450.80,1454.79,61978.359,1663469999999,90108170.01596,50745,32621.244,47426599.25178,0
1663470000000,1454.80,1455.37,1445.51,1451.31,105963.079,1663473599999,153634364.07933,72419,46288.019,67113268.86755,0
1663473600000,1451.31,1456.01,1448.22,1452.70,88068.705,1663477199999,127919856.33877,61805,45709.056,66393062.60382,0
1663477200000,1452.71,1459.63,1451.50,1457.20,79459.078,1663480799999,115695229.17491,56083,46063.505,67071331.28144,0
1663480800000,1457.19,1458.77,1450.00,1453.63,77082.908,1663484399999,112079467.68995,64580,35865.500,52149926.28594,0
1663484400000,1453.64,1456.93,1451.55,1452.73,76022.564,1663487999999,110541624.20138,58483,36771.523,53469303.54800,0
1663488000000,1452.73,1458.54,1451.49,1454.61,81910.688,1663491599999,119207298.38576,63030,41986.133,61103433.93973,0
1663491600000,1454.62,1457.74,1422.00,1423.47,410229.214,1663495199999,589060843.84094,217518,182860.256,262495381.58995,0
1663495200000,1423.46,1443.42,1416.01,1431.30,481467.419,1663498799999,688237635.50615,236842,243166.013,347630690.69756,0
1663498800000,1431.29,1434.70,1429.80,1433.43,92058.849,1663502399999,131876930.72111,76668,49685.886,71180154.26082,0
1663502400000,1433.42,1439.26,1424.94,1437.38,216152.738,1663505999999,309487805.63791,132164,109808.831,157241360.66560,0
1663506000000,1437.38,1438.39,1430.84,1434.03,127306.969,1663509599999,182685056.45405,82182,57933.368,83145425.63800,0
1663509600000,1434.03,1434.66,1409.00,1419.82,485452.784,1663513199999,689327960.68069,266458,239633.306,340324811.81086,0
1663513200000,1419.82,1425.75,1411.00,1416.56,238263.687,1663516799999,338214770.32834,147890,111982.444,159011720.29683,0
1663516800000,1416.57,1423.92,1380.00,1395.73,879818.438,1663520399999,1231057752.53845,474150,394340.103,551955631.15923,0
1663520400000,1395.74,1397.42,1371.00,1377.06,562536.105,1663523999999,779283459.53646,320115,262670.392,364012430.13909,0
1663524000000,1377.06,1386.72,1365.58,1373.69,506289.106,1663527599999,696542246.50063,289140,246086.509,338585286.51896,0
1663527600000,1373.70,1386.36,1367.64,1379.86,279102.833,1663531199999,384732826.07784,169685,140974.003,194335375.34700,0
1663531200000,1379.85,1380.73,1366.09,1371.13,196407.896,1663534799999,269915034.33534,135549,99080.863,136178750.58375,0
1663534800000,1371.12,1371.13,1320.00,1332.71,937991.025,1663538399999,1256483047.03591,532088,434751.468,582158918.03885,0
1663538400000,1332.72,1341.75,1326.05,1339.90,403681.070,1663541999999,538370000.09163,240902,202629.687,270306502.29164,0
1663542000000,1339.91,1355.00,1329.00,1333.67,358206.026,1663545599999,480350517.06788,213416,184319.521,247242414.50823,0
1663545600000,1333.68,1353.81,1330.70,1343.15,344615.306,1663549199999,462081473.95277,208044,182306.027,244479872.09093,0
1663549200000,1343.14,1351.54,1336.04,1339.77,180023.268,1663552799999,241851499.25435,135508,90345.958,121389912.95897,0
1663552800000,1339.78,1341.54,1290.00,1301.00,904877.214,1663556399999,1182973675.09335,473566,420639.599,549703314.16600,0
1663556400000,1301.00,1308.50,1283.28,1293.68,411667.903,1663559999999,534571533.62403,245126,201777.708,262151987.49079,0
1663560000000,1293.67,1308.81,1292.00,1305.00,235540.832,1663563599999,306655551.32098,155345,121859.372,158670494.62731,0
1663563600000,1304.99,1312.88,1280.32,1295.83,324048.457,1663567199999,421574834.69936,193603,153430.127,199728042.69134,0
1663567200000,1295.82,1304.34,1276.62,1292.71,568787.721,1663570799999,735475587.66376,347490,284297.414,367757788.57567,0
1663570800000,1292.71,1303.60,1283.69,1301.47,346849.304,1663574399999,448675966.03210,236675,184049.343,238113449.61792,0
1663574400000,1301.47,1307.70,1292.16,1293.00,257989.925,1663577999999,335544851.91622,174940,122563.022,159456302.74224,0
1663578000000,1293.01,1298.80,1288.36,1296.39,272304.927,1663581599999,352149213.95222,180300,145979.377,188794627.65127,0
1663581600000,1296.39,1320.00,1295.02,1316.15,427294.050,1663585199999,559283879.04725,257725,239066.632,312906909.67140,0
1663585200000,1316.15,1317.70,1301.00,1307.13,350884.357,1663588799999,459125354.20641,219637,165221.554,216180630.17336,0
1663588800000,1307.13,1327.23,1305.81,1317.50,412046.839,1663592399999,542464851.35102,256514,213449.323,281077718.94063,0
1663592400000,1317.49,1342.52,1310.48,1338.29,676742.855,1663595999999,898253498.34239,381198,354946.941,471296706.36894,0
1663596000000,1338.29,1372.00,1330.29,1354.19,1196687.915,1663599599999,1621787917.97455,623987,621320.261,842144038.66199,0
1663599600000,1354.18,1360.84,1338.02,1341.03,596165.528,1663603199999,803584196.13365,329177,289195.759,389840786.05398,0
1663603200000,1341.03,1353.64,1337.05,1350.62,372598.631,1663606799999,501345243.37854,227294,202195.631,272074853.66155,0
1663606800000,1350.62,1352.14,1321.19,1327.69,439329.336,1663610399999,585829650.64512,263466,196706.474,262304334.53679,0
1663610400000,1327.69,1344.60,1322.00,1343.82,307870.756,1663613999999,410213392.46283,194073,172727.941,230237649.04112,0
1663614000000,1343.81,1367.16,1343.22,1361.46,488346.845,1663617599999,662036388.20767,298378,256673.796,348029737.92149,0
1663617600000,1361.46,1367.40,1355.40,1356.31,235376.547,1663621199999,320234750.19703,165313,113915.629,154984005.71886,0
1663621200000,1356.30,1394.00,1356.23,1377.07,489397.439,1663624799999,674261065.48860,305087,264791.477,364753270.72840,0
1663624800000,1377.07,1391.30,1372.07,1384.74,253322.273,1663628399999,349971350.67150,173134,129175.429,178445016.21199,0
1663628400000,1384.73,1387.44,1372.30,1375.05,185561.633,1663631999999,256064540.26712,130956,89851.858,124012932.88059,0
1663632000000,1375.05,1384.53,1362.66,1368.75,325353.217,1663635599999,446187406.92289,209462,157888.488,216560212.97687,0
1663635600000,1368.76,1369.00,1356.76,1365.02,180988.588,1663639199999,246585944.87157,126136,94014.631,128110166.38377,0
1663639200000,1365.02,1368.64,1359.72,1365.19,124991.300,1663642799999,170446565.86531,90167,64745.166,88305978.68773,0
1663642800000,1365.19,1366.59,1341.34,1354.08,347511.437,1663646399999,469280385.09749,205417,163149.282,220268463.63654,0
1663646400000,1354.08,1358.70,1350.97,1355.98,156328.758,1663649999999,211693472.63469,102826,79358.089,107465649.89457,0
1663650000000,1355.99,1369.33,1354.87,1356.51,214227.298,1663653599999,291602029.53167,136537,109984.207,149746730.30645,0
1663653600000,1356.52,1360.80,1351.05,1359.01,135554.808,1663657199999,183762318.10118,103452,70470.625,95542744.55617,0
1663657200000,1359.00,1378.40,1349.96,1357.66,423105.633,1663660799999,577374546.21372,263488,207293.067,282997724.93953,0
1663660800000,1357.66,1366.40,1353.00,1356.71,207156.289,1663664399999,281453316.40882,142135,102663.764,139530721.78752,0
1663664400000,1356.70,1358.77,1343.20,1351.82,268019.997,1663667999999,362193363.85246,176192,133996.220,181114041.58820,0
1663668000000,1351.82,1360.25,1345.50,1359.59,205894.856,1663671599999,278551717.04788,139594,117810.962,159421168.82751,0
1663671600000,1359.59,1364.73,1352.39,1355.51,239588.768,1663675199999,325497533.79473,157140,118932.610,161612500.54435,0
1663675200000,1355.52,1356.89,1345.61,1349.17,274771.910,1663678799999,371062851.57098,183192,138697.960,187313537.86979,0
1663678800000,1349.17,1351.77,1328.76,1343.22,779184.416,1663682399999,1043129042.10141,417783,382490.310,512108539.15407,0
1663682400000,1343.22,1359.50,1334.41,1358.95,589432.801,1663685999999,793325383.64950,335085,306992.011,413352582.19874,0
1663686000000,1358.95,1381.80,1351.00,1376.48,563410.851,1663689599999,768326487.14454,318499,301128.253,410816605.62824,0
1663689600000,1376.48,1383.50,1357.00,1366.61,506731.468,1663693199999,693429385.65454,293920,244448.001,334525202.95333,0
1663693200000,1366.62,1368.26,1330.67,1334.69,644703.340,1663696799999,867137120.33922,340356,305208.785,410463213.95905,0
1663696800000,1334.69,1347.69,1330.62,1344.40,397976.878,1663700399999,533343943.84511,236774,206410.637,276688814.22794,0
1663700400000,1344.40,1357.08,1342.48,1351.20,293524.030,1663703999999,396417378.90842,196009,142878.128,192981265.27323,0
1663704000000,1351.21,1355.90,1340.82,1342.49,187711.615,1663707599999,252815070.69686,115636,83520.901,112502855.25259,0
1663707600000,1342.49,1348.12,1316.70,1316.92,260486.919,1663711199999,347583654.36883,170583,117469.947,156885602.00070,0
1663711200000,1316.92,1331.57,1311.00,1330.24,324696.633,1663714799999,429006708.66623,208956,171318.409,226420161.12585,0
1663714800000,1330.24,1330.88,1315.40,1322.08,199562.673,1663718399999,263946000.35393,135589,94298.094,124717778.59084,0
1663718400000,1322.09,1335.00,1316.58,1333.65,279949.539,1663721999999,371259550.62473,183283,144024.959,191049814.75464,0
1663722000000,1333.65,1336.23,1326.50,1328.45,129185.666,1663725599999,171953982.44166,103039,62207.291,82810860.67777,0
1663725600000,1328.45,1345.20,1328.07,1339.32,187138.059,1663729199999,250742128.79598,128543,104446.035,139925646.41132,0
1663729200000,1339.33,1342.00,1334.33,1336.46,89681.326,1663732799999,120045087.31853,64500,37225.256,49832613.31824,0
1663732800000,1336.46,1337.74,1330.26,1337.57,102668.286,1663736399999,137003852.96776,81959,50409.614,67277232.02570,0
1663736400000,1337.57,1344.33,1328.63,1330.69,175619.896,1663739999999,234827873.68578,123203,85767.905,114722245.36308,0
1663740000000,1330.68,1338.43,1319.00,1326.12,389293.521,1663743599999,516711748.25522,239979,186784.577,247946619.42109,0
1663743600000,1326.13,1332.72,1315.02,1331.07,235855.112,1663747199999,312576287.41496,154504,118314.219,156864259.85528,0
1663747200000,1331.07,1332.26,1322.22,1328.16,127083.915,1663750799999,168669068.69420,98021,60244.635,79961897.12897,0
1663750800000,1328.17,1339.99,1323.70,1338.23,194481.259,1663754399999,259121794.55198,119849,105230.632,140215831.61422,0
1663754400000,1338.22,1348.80,1334.34,1345.13,268140.317,1663757999999,359536632.02023,162065,139857.508,187556820.53252,0
1663758000000,1345.14,1353.22,1341.17,1349.84,233793.116,1663761599999,314880994.20698,154922,120181.165,161885046.70644,0
1663761600000,1349.84,1360.00,1345.84,1355.24,273661.049,1663765199999,370302540.29291,180824,138251.216,187086831.38595,0
1663765200000,1355.24,1356.70,1343.50,1347.44,295132.649,1663768799999,398548621.79911,195428,136675.564,184585558.78936,0
1663768800000,1347.44,1357.40,1340.00,1342.12,328193.289,1663772399999,442430656.37418,214336,162163.265,218675982.70084,0
1663772400000,1342.12,1348.80,1333.00,1342.27,357448.970,1663775999999,479152599.78870,227927,183152.007,245564931.65949,0
1663776000000,1342.27,1352.95,1339.32,1340.51,234635.720,1663779599999,315751319.61413,172579,120239.946,161843285.66719,0
1663779600000,1340.50,1409.00,1340.04,1400.76,830424.293,1663783199999,1134183502.38284,439412,455946.927,623243008.01273,0
1663783200000,1400.76,1420.00,1285.00,1374.60,2475414.519,1663786799999,3338635917.06158,1560959,1241122.335,1676183914.81627,0
1663786800000,1374.59,1379.50,1320.43,1322.59,1277007.985,1663790399999,1720194538.54687,683259,611472.746,823437910.35071,0
1663790400000,1322.58,1326.52,1307.01,1313.97,526806.739,1663793999999,692757803.80239,333495,276430.228,363547089.14496,0
1663794000000,1313.98,1313.98,1238.18,1252.26,1103975.542,1663797599999,1401686097.87620,634845,503038.122,638522331.37209,0
1663797600000,1252.26,1255.00,1218.00,1242.68,806721.751,1663801199999,995570680.01615,430094,400700.995,494586500.56705,0
1663801200000,1242.69,1254.00,1238.38,1244.19,322041.941,1663804799999,401221704.22583,213675,153212.303,190887852.42931,0
1663804800000,1244.20,1250.64,1235.60,1241.44,328741.466,1663808399999,408401387.33778,211405,158041.097,196353527.11288,0
1663808400000,1241.43,1256.74,1240.13,1255.67,267261.431,1663811999999,333921950.69361,178966,147276.661,184036114.84894,0
1663812000000,1255.66,1267.97,1251.18,1264.34,298685.111,1663815599999,375908149.16631,186875,156294.938,196713844.47617,0
1663815600000,1264.33,1270.00,1259.02,1261.99,202793.170,1663819199999,256169553.89293,143334,100481.699,126945541.72851,0
1663819200000,1262.00,1270.00,1260.95,1263.07,170589.733,1663822799999,215784343.78456,116531,88556.411,112021202.50161,0
1663822800000,1263.06,1263.73,1253.22,1257.69,190980.407,1663826399999,240400706.57446,137042,88555.266,111480747.52717,0
1663826400000,1257.69,1274.00,1256.65,1265.94,331048.659,1663829999999,419356045.37797,205788,166088.541,210398793.34478,0
1663830000000,1265.94,1279.63,1263.76,1277.30,263315.023,1663833599999,335197257.55676,176209,137485.815,175031339.72612,0
1663833600000,1277.31,1297.50,1274.98,1288.51,525009.833,1663837199999,675761137.16074,293477,269983.145,347528394.35433,0
1663837200000,1288.51,1294.32,1283.71,1291.07,282467.326,1663840799999,363715323.95973,177128,146648.254,188857840.26857,0
1663840800000,1291.07,1303.00,1286.84,1295.11,288370.518,1663844399999,373243450.23115,176827,153098.846,198197479.72786,0
1663844400000,1295.11,1312.50,1287.86,1307.59,462266.889,1663847999999,600682279.07146,265678,243266.864,316202439.46111,0
1663848000000,1307.59,1313.00,1301.18,1306.05,402702.367,1663851599999,526600129.26597,241317,202041.304,264237405.79267,0
1663851600000,1306.05,1307.28,1269.59,1271.39,848550.013,1663855199999,1092508060.46618,397437,388513.106,500415211.92710,0
1663855200000,1271.39,1285.98,1262.51,1265.25,701596.880,1663858799999,894568221.75029,368456,350856.778,447481254.65604,0
1663858800000,1265.25,1272.88,1254.50,1270.49,575363.130,1663862399999,727470514.26971,305831,283173.221,358097881.98319,0
1663862400000,1270.50,1284.50,1251.00,1280.92,745279.295,1663865999999,946246530.89610,352240,396712.642,503972702.33458,0
1663866000000,1280.93,1294.98,1273.23,1289.60,446249.116,1663869599999,573003499.12161,241406,224576.602,288380001.84202,0
1663869600000,1289.59,1309.50,1281.01,1302.12,548688.787,1663873199999,711186697.59446,292472,288603.667,374111713.08726,0
1663873200000,1302.13,1336.54,1302.12,1323.27,657188.367,1663876799999,866306505.00398,356158,355812.096,469026991.48839,0
1663876800000,1323.28,1334.47,1323.13,1323.80,271162.938,1663880399999,360222134.24404,184935,132925.164,176586671.67403,0
1663880400000,1323.80,1328.52,1306.03,1307.10,255597.887,1663883999999,336692779.03024,164771,118726.321,156444885.16362,0
1663884000000,1307.10,1331.70,1306.92,1322.93,360699.881,1663887599999,476713902.74120,192841,197003.735,260279013.78866,0
1663887600000,1322.92,1349.84,1321.57,1325.73,423561.667,1663891199999,564321672.51495,226833,229736.490,306113137.84275,0
1663891200000,1325.73,1339.04,1320.00,1320.33,272220.951,1663894799999,362034966.03136,177467,123858.268,164778946.95520,0
1663894800000,1320.34,1333.53,1313.51,1331.75,304107.262,1663898399999,402775295.55613,176091,159345.126,211124037.26540,0
1663898400000,1331.75,1333.52,1320.57,1323.59,168978.284,1663901999999,224096189.99987,115802,78767.521,104453154.45407,0
1663902000000,1323.58,1344.95,1323.49,1339.79,310847.036,1663905599999,415755779.85231,193022,170208.041,227606702.88738,0
1663905600000,1339.79,1359.22,1332.57,1348.85,352237.192,1663909199999,474317126.28689,209989,191358.102,257740339.90472,0
1663909200000,1348.84,1354.68,1341.59,1341.60,232933.926,1663912799999,313920416.98107,145224,107360.996,144715611.14548,0
1663912800000,1341.60,1348.86,1340.85,1341.66,178817.018,1663916399999,240306021.10451,110615,93012.727,125017546.17551,0
1663916400000,1341.65,1342.80,1328.00,1331.38,333718.160,1663919999999,445987070.70932,189919,157041.763,209888964.73618,0
1663920000000,1331.39,1335.11,1312.13,1317.01,431866.569,1663923599999,570743602.83141,233742,210064.756,277676257.66569,0
1663923600000,1317.00,1322.46,1302.72,1312.24,448931.081,1663927199999,588924209.67055,243163,216165.556,283569036.01894,0
1663927200000,1312.24,1314.46,1289.10,1293.94,457279.931,1663930799999,595256451.90166,235699,210444.950,273988239.02002,0
1663930800000,1293.95,1296.44,1281.31,1287.16,501471.941,1663934399999,646036097.28964,272919,256099.628,329966068.25566,0
1663934400000,1287.16,1305.00,1285.10,1297.42,537190.641,1663937999999,696419993.64886,268904,275283.178,356879176.43629,0
1663938000000,1297.41,1318.59,1266.76,1269.99,1019802.296,1663941599999,1323735960.25323,521723,495121.461,643138298.49290,0
1663941600000,1270.00,1288.00,1260.75,1282.74,941897.003,1663945199999,1202672870.91065,469226,479565.545,612498540.85751,0
1663945200000,1282.74,1308.70,1277.15,1293.18,784074.438,1663948799999,1015003315.14628,362805,403329.831,522175561.05511,0
1663948800000,1293.19,1297.93,1277.35,1294.68,534876.768,1663952399999,688813126.77606,287900,269868.209,347592860.95010,0
1663952400000,1294.74,1302.35,1282.74,1295.10,432803.665,1663955999999,559662289.17912,246054,222044.698,287174474.02343,0
1663956000000,1295.10,1306.99,1276.32,1281.81,771452.435,1663959599999,995215189.08664,387858,382266.016,493252233.63198,0
1663959600000,1281.81,1294.91,1272.69,1291.40,620769.457,1663963199999,798467391.62436,311843,297568.117,382773640.22003,0
1663963200000,1291.50,1308.20,1291.37,1299.91,304901.366,1663966799999,396811156.37704,174886,153625.694,199947508.68246,0
1663966800000,1299.91,1329.00,1298.16,1324.97,302732.485,1663970399999,398116274.86970,186034,160144.131,210582514.91755,0
1663970400000,1324.97,1337.04,1323.36,1328.90,359441.177,1663973999999,477766832.77534,205342,185674.759,246816490.52535,0
1663974000000,1328.90,1339.44,1322.12,1326.62,272531.107,1663977599999,362910608.80668,148654,134585.887,179276066.08603,0
1663977600000,1326.62,1329.63,1310.54,1317.26,250024.066,1663981199999,329653664.74676,163240,127215.518,167731469.46715,0
1663981200000,1317.26,1324.49,1312.05,1317.98,153759.863,1663984799999,202790383.83400,116052,81088.477,106956745.42953,0
1663984800000,1317.98,1329.60,1315.75,1324.00,185820.653,1663988399999,245817379.70184,133759,96478.384,127642307.75450,0
1663988400000,1324.00,1326.92,1315.16,1320.92,157430.221,1663991999999,207893116.90942,109856,77632.360,102523679.06447,0
1663992000000,1320.92,1329.18,1317.57,1327.37,126837.057,1663995599999,167847777.72987,91559,67904.334,89879136.43135,0
1663995600000,1327.37,1337.20,1323.11,1331.67,190195.456,1663999199999,252897586.37385,113171,105372.034,140147558.04993,0
1663999200000,1331.67,1334.84,1321.34,1323.73,163792.720,1664002799999,217284774.59221,107157,77161.789,102369019.02707,0
1664002800000,1323.72,1324.56,1316.00,1321.87,162869.072,1664006399999,215182568.06620,107647,75250.389,99432048.21394,0
1664006400000,1321.87,1330.80,1316.28,1328.64,202082.324,1664009999999,267585083.43317,125311,113761.418,150676318.96826,0
1664010000000,1328.64,1329.45,1320.48,1326.06,149110.066,1664013599999,197701773.09134,94615,73965.884,98075087.39150,0
1664013600000,1326.06,1328.00,1319.67,1325.33,113470.045,1664017199999,150305064.78498,83539,56856.685,75322827.35758,0
1664017200000,1325.34,1332.58,1323.19,1326.21,135307.054,1664020799999,179669752.66910,88830,68357.618,90777228.64667,0
1664020800000,1326.21,1336.00,1325.16,1331.24,186696.256,1664024399999,248343119.71580,111144,96444.712,128296635.53826,0
1664024400000,1331.24,1348.00,1330.47,1341.91,386588.323,1664027999999,518086827.15883,218722,202657.578,271574537.27068,0
1664028000000,1341.90,1348.84,1338.54,1341.46,280745.353,1664031599999,377043016.00545,168043,129672.375,174178670.57981,0
1664031600000,1341.46,1344.59,1332.58,1339.46,223397.029,1664035199999,298869792.15919,142081,113791.537,152232356.78170,0
1664035200000,1339.46,1346.70,1336.56,1336.92,218867.402,1664038799999,293729400.33454,134145,108404.079,145501401.36015,0
1664038800000,1336.92,1342.70,1332.90,1335.82,136563.752,1664042399999,182690635.30646,91936,64930.604,86873782.29338,0
1664042400000,1335.83,1343.70,1333.17,1343.08,114422.212,1664045999999,153096790.44014,80107,61488.432,82282180.43870,0
1664046000000,1343.08,1347.96,1338.44,1341.51,161983.469,1664049599999,217551129.53577,88285,75186.140,100994868.66755,0
1664049600000,1341.51,1343.38,1336.60,1341.18,93983.629,1664053199999,125937694.58466,59217,44699.582,59893516.10621,0
1664053200000,1341.18,1341.82,1318.30,1322.36,250863.195,1664056799999,332750155.53693,160559,114080.000,151292915.23123,0
1664056800000,1322.36,1322.36,1305.36,1313.52,372273.388,1664060399999,489400772.70442,202201,179049.738,235403007.66363,0
1664060400000,1313.52,1320.30,1309.60,1316.19,186331.263,1664063999999,245009213.56468,123878,94468.799,124230828.95225,0
1664064000000,1316.18,1322.95,1313.46,1320.74,171543.418,1664067599999,226205442.69378,115959,90411.540,119228017.40659,0
1664067600000,1320.73,1324.98,1317.57,1320.54,103551.692,1664071199999,136790420.10032,78484,50793.185,67104058.62515,0
1664071200000,1320.53,1321.71,1315.27,1320.36,88436.489,1664074799999,116643347.77975,67124,46392.003,61193935.99008,0
1664074800000,1320.36,1329.00,1317.85,1328.58,142965.853,1664078399999,189386690.49993,92241,78814.190,104414815.44152,0
1664078400000,1328.58,1329.38,1324.10,1326.92,71297.958,1664081999999,94593536.60468,56491,35800.696,47503818.72351,0
1664082000000,1326.92,1328.74,1318.43,1321.91,120885.919,1664085599999,159863095.43440,72345,56956.585,75326813.53690,0
1664085600000,1321.91,1327.97,1320.82,1325.63,74684.377,1664089199999,98966668.90037,54048,38319.133,50778542.38944,0
1664089200000,1325.64,1336.92,1323.53,1332.02,215602.282,1664092799999,287027613.56451,121855,110789.467,147496362.52589,0
1664092800000,1332.02,1333.85,1327.12,1329.81,108670.387,1664096399999,144584103.65968,69738,53849.402,71650754.97690,0
1664096400000,1329.81,1331.58,1321.03,1322.57,104115.501,1664099999999,138091479.91389,73718,47563.886,63096012.98628,0
1664100000000,1322.57,1326.71,1315.68,1324.49,175996.683,1664103599999,232737867.59024,107717,86595.492,114538402.62208,0
1664103600000,1324.49,1332.00,1324.30,1328.55,118661.830,1664107199999,157561412.97508,77713,61280.882,81372838.64864,0
1664107200000,1328.56,1330.91,1321.14,1322.74,141835.227,1664110799999,188046637.85723,90511,66233.595,87810486.75849,0
1664110800000,1322.73,1323.06,1296.51,1305.37,532610.615,1664114399999,697529435.73552,280330,237105.047,310532242.29662,0
1664114400000,1305.36,1309.79,1298.16,1305.35,293061.240,1664117999999,382415418.90518,163202,141314.637,184415785.42651,0
1664118000000,1305.36,1314.18,1304.27,1309.98,145362.889,1664121599999,190455961.11415,104066,74158.022,97167650.00060,0
1664121600000,1309.99,1320.46,1300.01,1302.57,251637.612,1664125199999,330221567.82149,148185,117172.487,153844570.15102,0
1664125200000,1302.56,1303.60,1280.10,1296.64,580787.413,1664128799999,748854360.20567,311798,281480.413,363007672.14140,0
1664128800000,1296.64,1300.00,1288.28,1295.78,178140.493,1664132399999,230551179.27102,119643,87110.386,112744492.79688,0
1664132400000,1295.78,1303.00,1293.54,1298.76,147829.331,1664135999999,191945854.73739,99537,72805.032,94534045.13543,0
1664136000000,1298.77,1299.25,1290.01,1291.56,95407.405,1664139599999,123521568.08640,73056,46478.295,60174554.37192,0
1664139600000,1291.56,1293.47,1280.00,1284.99,179046.171,1664143199999,230337771.24244,133908,86752.201,111641975.32579,0
1664143200000,1284.99,1302.70,1268.19,1290.26,573635.713,1664146799999,738095393.92268,315194,278505.400,358495341.04131,0
1664146800000,1290.26,1299.70,1287.46,1293.99,223399.537,1664150399999,288891144.80187,153975,114071.117,147521990.81013,0
1664150400000,1293.98,1311.30,1289.34,1292.38,396422.804,1664153999999,516054066.63654,245927,200238.834,260698857.54427,0
1664154000000,1292.37,1306.91,1286.00,1300.93,337588.396,1664157599999,437735740.80744,222592,168349.659,218304829.03401,0
1664157600000,1300.92,1308.24,1298.58,1303.40,168584.332,1664161199999,219749793.88632,117734,84392.887,110011771.74826,0
1664161200000,1303.40,1314.18,1300.27,1302.42,203777.695,1664164799999,266206473.52408,122174,106517.699,139191285.48559,0
1664164800000,1302.43,1305.80,1293.12,1293.68,177492.821,1664168399999,230591006.64530,109251,80918.336,105139170.31277,0
1664168400000,1293.68,1295.94,1285.44,1290.01,200448.697,1664171999999,258830678.62364,134645,98621.316,127358234.80527,0
1664172000000,1290.01,1295.63,1277.55,1279.64,344221.982,1664175599999,442258008.36259,218617,166820.416,214365333.60648,0
1664175600000,1279.64,1299.88,1278.53,1294.80,387182.986,1664179199999,500243771.81460,225622,203903.521,263436958.29726,0
1664179200000,1294.80,1322.29,1292.63,1319.97,468984.256,1664182799999,614002692.61844,255654,267457.324,350271678.82247,0
1664182800000,1319.96,1324.61,1307.20,1309.25,428798.549,1664186399999,564247918.02029,237891,206756.912,272062450.78426,0
1664186400000,1309.26,1317.96,1306.03,1311.01,263765.623,1664189999999,346019009.79219,162994,140099.611,183805092.14659,0
1664190000000,1311.00,1312.83,1288.16,1296.57,464443.501,1664193599999,602919217.62662,255999,219191.238,284542058.11125,0
1664193600000,1296.56,1320.90,1293.00,1315.30,469910.493,1664197199999,614243397.68260,250392,254334.646,332460171.68735,0
1664197200000,1315.30,1326.79,1307.88,1324.12,522916.476,1664200799999,689192432.40894,299428,268773.977,354304489.48693,0
1664200800000,1324.12,1337.97,1319.87,1329.21,733437.227,1664204399999,975139409.04402,362786,365302.138,485787380.23279,0
1664204400000,1329.21,1331.59,1313.10,1324.28,504510.105,1664207999999,667151345.91712,279144,253284.026,334992856.25543,0
1664208000000,1324.28,1324.37,1310.77,1321.79,348996.395,1664211599999,459945793.66200,209741,175381.653,231181855.39886,0
1664211600000,1321.80,1327.20,1314.52,1322.20,252627.522,1664215199999,333591579.96446,158485,128729.702,169984288.64100,0
1664215200000,1322.20,1332.97,1320.24,1330.45,271232.046,1664218799999,360096944.80340,181814,139558.023,185308288.52018,0
1664218800000,1330.45,1340.00,1325.99,1329.62,485527.025,1664222399999,647122285.95568,258728,255479.599,340598075.55083,0
1664222400000,1329.62,1330.83,1320.30,1324.16,184849.789,1664225999999,244942769.84512,114948,83994.400,111314679.95017,0
1664226000000,1324.16,1325.94,1314.37,1316.38,126141.337,1664229599999,166513672.82948,84564,54882.310,72455605.48973,0
1664229600000,1316.38,1333.99,1314.64,1326.57,210739.440,1664233199999,279392760.64874,112833,116196.467,154037161.02722,0
1664233200000,1326.57,1337.00,1326.54,1335.25,152392.091,1664236799999,203132744.33851,94079,83279.198,110989721.93952,0
1664236800000,1335.25,1348.59,1331.23,1342.11,366498.039,1664240399999,491484044.37431,206607,202544.131,271653093.53127,0
1664240400000,1342.10,1380.00,1341.34,1366.52,694880.793,1664243999999,946866369.02660,383417,388888.233,529768692.86983,0
1664244000000,1366.52,1376.20,1361.00,1375.69,267319.587,1664247599999,365225181.40631,155804,137666.610,188133665.70855,0
1664247600000,1375.68,1389.47,1370.03,1384.87,517247.783,1664251199999,714393613.58057,276375,272255.929,376027834.40308,0
1664251200000,1384.86,1386.93,1378.36,1379.84,252620.449,1664254799999,349245504.49137,140780,118171.024,163389166.48823,0
1664254800000,1379.83,1386.30,1374.51,1386.10,228152.899,1664258399999,314843936.73803,144673,122258.297,168748827.88704,0
1664258400000,1386.09,1394.00,1382.83,1383.06,281231.100,1664261999999,390252453.23621,169125,135407.606,187941195.53749,0
1664262000000,1383.07,1389.78,1379.73,1381.64,184652.242,1664265599999,255642359.74419,133200,89494.019,123927884.36123,0
1664265600000,1381.64,1384.26,1375.32,1377.73,173178.414,1664269199999,238986607.09568,116996,81698.165,112748290.32282,0
1664269200000,1377.73,1386.05,1374.87,1383.83,184949.999,1664272799999,255361992.24376,125639,100566.466,138871831.99146,0
1664272800000,1383.84,1388.64,1382.56,1386.11,165262.363,1664276399999,229024390.48698,109414,84252.576,116757811.70597,0
1664276400000,1386.11,1400.00,1381.02,1388.06,380733.933,1664279999999,529491514.16178,232551,202055.244,281066424.12080,0
1664280000000,1388.07,1399.68,1384.70,1391.25,397754.466,1664283599999,554005141.38635,229665,197965.182,275748331.95801,0
1664283600000,1391.26,1398.73,1381.99,1387.38,560718.481,1664287199999,778892477.51283,303677,274547.499,381438936.31326,0
1664287200000,1387.38,1391.00,1379.54,1387.91,440007.154,1664290799999,609523345.88458,251003,233828.289,323975747.94566,0
1664290800000,1387.91,1390.23,1364.00,1364.76,530087.953,1664294399999,729524341.65591,278983,241689.385,332720775.02906,0
1664294400000,1364.75,1367.46,1318.90,1331.47,1489118.701,1664297999999,1995718300.31298,640984,715490.424,958842723.73116,0
1664298000000,1331.46,1331.46,1306.38,1313.86,812328.940,1664301599999,1072491765.97268,403336,385708.919,509323182.56525,0
1664301600000,1313.87,1325.62,1303.02,1322.31,574521.189,1664305199999,755059445.52871,299395,298638.616,392585619.02229,0
1664305200000,1322.32,1331.74,1311.00,1323.75,466472.921,1664308799999,616284076.01845,248052,233002.563,307961778.29800,0
1664308800000,1323.76,1324.64,1316.41,1324.30,213267.864,1664312399999,281595043.38694,122441,105626.805,139482655.32619,0
1664312400000,1324.30,1325.23,1316.08,1321.32,113657.129,1664315999999,150148791.33487,80331,57313.010,75713297.78955,0
1664316000000,1321.32,1330.99,1316.36,1329.25,212916.954,1664319599999,282261462.76188,127983,104930.505,139100726.75781,0
1664319600000,1329.25,1334.90,1325.79,1327.19,178627.574,1664323199999,237579030.36278,103739,91676.476,121946081.07584,0
1664323200000,1327.20,1339.96,1327.20,1332.93,250894.507,1664326799999,334686972.01855,140945,126661.695,168984721.62173,0
1664326800000,1332.92,1336.16,1305.00,1310.28,450948.492,1664330399999,594082102.82869,247903,208055.710,274052562.29495,0
1664330400000,1310.28,1312.19,1266.00,1276.21,957240.762,1664333999999,1227991211.37201,484392,447168.041,573391929.72462,0
1664334000000,1276.21,1288.00,1275.00,1286.31,294560.355,1664337599999,377819608.42787,160843,148550.791,190537448.55543,0
1664337600000,1286.31,1288.56,1280.67,1283.19,171525.900,1664341199999,220190133.83972,104150,80727.250,103629724.64558,0
1664341200000,1283.18,1286.31,1275.68,1285.83,170955.775,1664344799999,219176795.75892,105521,81271.946,104210733.76889,0
1664344800000,1285.83,1293.13,1276.71,1276.72,283232.951,1664348399999,363914793.18730,154903,132758.101,170622628.89670,0
1664348400000,1276.71,1285.72,1265.56,1284.71,513434.286,1664351999999,655161432.41920,251579,258686.280,330210465.15225,0
1664352000000,1284.70,1285.18,1275.89,1281.82,216887.855,1664355599999,277728160.60193,123981,108502.267,138950953.75051,0
1664355600000,1281.81,1282.97,1269.19,1272.65,350354.383,1664359199999,446367911.57789,191658,181197.173,230860511.35262,0
1664359200000,1272.65,1312.50,1250.00,1302.08,1384766.460,1664362799999,1782243582.74644,575482,693560.040,893254948.74031,0
1664362800000,1302.08,1304.89,1287.03,1294.63,456146.906,1664366399999,590115830.39945,235165,221363.341,286372930.98113,0
1664366400000,1294.63,1310.94,1292.66,1303.52,455023.512,1664369999999,592302718.32806,232559,234215.158,304865301.66657,0
1664370000000,1303.51,1317.90,1297.55,1309.54,762712.555,1664373599999,998043485.11844,340586,381154.256,498834051.68869,0
1664373600000,1309.55,1331.28,1303.98,1325.04,743846.141,1664377199999,981073532.52733,350469,389376.649,513578576.74073,0
1664377200000,1325.05,1332.71,1321.41,1331.25,452595.301,1664380799999,600720514.52644,223196,233793.712,310386264.13089,0
1664380800000,1331.25,1338.74,1327.41,1328.61,423025.720,1664384399999,563964478.19278,215951,205070.576,273411600.96932,0
1664384400000,1328.61,1334.70,1310.43,1321.66,499721.967,1664387999999,660841395.88792,233186,240344.695,317841495.14603,0
1664388000000,1321.62,1335.84,1313.52,1332.44,410268.982,1664391599999,543374781.22326,210996,203627.376,269787804.67153,0
1664391600000,1332.43,1343.77,1321.06,1333.29,372101.177,1664395199999,495915034.36401,203992,192780.609,256982614.63065,0
1664395200000,1333.32,1355.76,1332.10,1349.99,461120.644,1664398799999,620444827.01380,223289,269222.101,362268017.00410,0
1664398800000,1350.00,1355.35,1340.00,1344.78,187464.542,1664402399999,252780414.17651,123869,91169.063,122943325.02381,0
1664402400000,1344.78,1346.14,1332.65,1337.50,208262.834,1664405999999,278876108.22666,124307,100074.016,134010828.90354,0
1664406000000,1337.51,1343.65,1335.07,1336.43,131645.282,1664409599999,176326650.56167,83986,68488.688,91745826.81419,0
1664409600000,1336.43,1343.87,1326.70,1333.77,257878.764,1664413199999,344607957.92293,149034,125044.320,167091181.33180,0
1664413200000,1333.76,1351.93,1332.66,1343.75,223893.316,1664416799999,300839598.90836,139788,125995.543,169278989.47378,0
1664416800000,1343.76,1346.00,1329.48,1336.05,266751.413,1664420399999,356723924.48635,168817,130898.956,175060121.24218,0
1664420400000,1336.05,1343.05,1332.05,1341.46,157317.929,1664423999999,210433325.10985,100887,83266.281,111388815.46530,0
1664424000000,1341.47,1345.47,1338.46,1340.55,127116.612,1664427599999,170621638.13075,81873,62116.296,83383398.52099,0
1664427600000,1340.55,1344.21,1328.29,1331.77,280427.172,1664431199999,374087067.65917,135908,133483.909,178069567.40982,0
1664431200000,1331.77,1331.77,1321.22,1327.78,303182.299,1664434799999,402035410.42996,173508,154395.293,204731349.84753,0
1664434800000,1327.80,1329.22,1312.65,1320.90,480225.176,1664438399999,632953522.43786,236405,221448.356,291868131.03321,0
1664438400000,1320.91,1325.28,1313.00,1323.50,284972.689,1664441999999,376329142.48956,164652,143949.528,190147701.32015,0
1664442000000,1323.50,1339.74,1321.68,1336.25,371129.657,1664445599999,494436658.79894,201436,191526.229,255145116.13861,0
1664445600000,1336.25,1341.79,1331.59,1336.03,210673.806,1664449199999,281401909.00931,123599,107707.748,143875757.19557,0
1664449200000,1336.02,1345.26,1331.71,1335.82,321146.770,1664452799999,429884734.02931,167753,170271.203,227968786.75013,0
1664452800000,1335.83,1337.00,1311.06,1319.04,732406.762,1664456399999,969598153.41815,358807,367311.630,486251304.98176,0
1664456400000,1319.04,1329.33,1293.30,1300.27,894330.506,1664459999999,1172096812.91270,417988,429088.496,562332746.31189,0
1664460000000,1300.28,1323.80,1287.24,1319.75,1057528.361,1664463599999,1377340326.47721,452806,559697.727,729146107.86054,0
1664463600000,1319.73,1333.00,1316.34,1326.37,632220.817,1664467199999,838556581.74208,296781,330712.363,438760580.01468,0
1664467200000,1326.37,1348.27,1313.66,1337.08,705465.110,1664470799999,939906572.67592,339199,358955.249,478288849.94568,0
1664470800000,1337.07,1341.84,1325.52,1325.94,373454.590,1664474399999,498415808.14856,216240,178519.604,238302144.38476,0
1664474400000,1325.94,1339.54,1318.41,1326.36,462817.252,1664477999999,614662000.22493,248383,243815.613,323868962.15633,0
1664478000000,1326.36,1341.93,1326.21,1332.55,280058.825,1664481599999,373738877.31827,179500,143808.056,191936391.25567,0
1664481600000,1332.50,1338.85,1329.18,1337.01,146114.148,1664485199999,194919479.38866,96655,70772.678,94405276.73782,0
1664485200000,1337.01,1338.21,1330.58,1331.81,71896.111,1664488799999,95953211.62071,66822,33681.909,44953700.82365,0
1664488800000,1331.81,1340.20,1323.22,1328.57,189599.370,1664492399999,252455496.78118,114880,87055.589,115960318.77586,0
1664492400000,1328.58,1337.50,1325.16,1334.80,142794.249,1664495999999,190134233.44170,93137,71226.996,94843004.30104,0
1664496000000,1334.80,1352.99,1326.60,1336.82,470053.663,1664499599999,628669023.08547,238753,245371.789,328249138.71088,0
1664499600000,1336.82,1337.80,1327.64,1335.42,225945.131,1664503199999,301248796.35437,113283,112641.788,150204182.94522,0
1664503200000,1335.43,1336.23,1324.36,1325.77,219518.634,1664506799999,291627248.67777,108130,108117.477,143629444.91947,0
1664506800000,1325.77,1329.00,1318.75,1327.00,185254.597,1664510399999,245417782.34911,100380,85823.107,113704955.31712,0
1664510400000,1326.99,1330.54,1325.22,1327.86,112799.865,1664513999999,149810521.86823,57686,59849.610,79495206.70248,0
1664514000000,1327.86,1335.24,1327.60,1329.16,151708.960,1664517599999,202038739.01222,76208,80373.923,107041861.13305,0
1664517600000,1329.16,1334.10,1328.59,1332.22,124718.433,1664521199999,166070397.90390,68039,61785.688,82279015.89206,0
1664521200000,1332.24,1346.22,1331.68,1339.67,319697.045,1664524799999,428567705.51970,157351,172560.552,231313889.45107,0
1664524800000,1339.67,1348.98,1336.86,1348.06,223015.782,1664528399999,299076624.71470,126162,113676.039,152471295.90585,0
1664528400000,1348.06,1348.37,1338.72,1342.20,204817.579,1664531999999,275056464.45329,118885,100506.416,134964440.78701,0
1664532000000,1342.20,1344.41,1331.00,1336.65,232255.440,1664535599999,310841087.71955,137900,109848.708,147060161.00186,0
1664535600000,1336.65,1339.32,1323.61,1330.09,246001.511,1664539199999,327870662.95552,136416,121362.152,161774043.69386,0
1664539200000,1330.08,1344.20,1307.53,1326.95,859701.512,1664542799999,1140918329.99829,450999,431714.365,573226941.51852,0
1664542800000,1326.95,1336.71,1314.50,1335.36,687340.507,1664546399999,910536933.55754,334766,353858.161,468912336.33798,0
1664546400000,1335.36,1364.60,1332.10,1359.49,980648.037,1664549999999,1321438909.52354,447564,525745.845,708677674.15471,0
1664550000000,1359.49,1373.34,1347.31,1350.61,783488.157,1664553599999,1066399110.15386,363246,381701.465,519568861.54033,0
1664553600000,1350.61,1361.55,1341.65,1351.88,627612.515,1664557199999,847420428.23083,282995,337673.890,455963762.15186,0
1664557200000,1351.88,1356.89,1340.40,1344.84,275716.131,1664560799999,371928319.29185,167870,135169.075,182361671.09762,0
1664560800000,1344.85,1353.91,1342.14,1347.02,267871.129,1664564399999,361238980.07013,151553,140247.083,189136292.87789,0
1664564400000,1347.01,1354.86,1331.24,1337.00,347858.469,1664567999999,467742923.56728,192189,164753.480,221603149.50081,0
1664568000000,1337.07,1344.19,1327.38,1331.37,325575.885,1664571599999,434671367.95491,188243,157527.995,210404408.36367,0
1664571600000,1331.37,1331.37,1322.01,1322.45,160824.961,1664575199999,213392679.66158,112102,70325.748,93325510.07081,0
1664575200000,1322.45,1326.33,1315.43,1321.73,325041.543,1664578799999,429482993.30472,168265,146930.561,194176050.82119,0
1664578800000,1321.73,1328.48,1318.38,1327.78,153157.156,1664582399999,202872369.75740,89928,80071.104,106068425.22474,0
1664582400000,1327.78,1333.38,1323.39,1326.69,137836.234,1664585999999,183090224.39822,88418,65739.047,87331725.89773,0
1664586000000,1326.69,1332.00,1325.04,1330.90,82441.327,1664589599999,109520836.62907,56634,45235.972,60099391.62380,0
1664589600000,1330.89,1331.99,1328.52,1329.41,68649.586,1664593199999,91312152.87659,45527,34839.778,46342369.08079,0
1664593200000,1329.42,1330.73,1325.00,1329.12,66815.053,1664596799999,88714800.76043,45557,32872.548,43645996.21021,0
1664596800000,1329.12,1330.95,1326.00,1328.50,117401.733,1664600399999,156003397.26599,59303,57147.450,75944882.50700,0
1664600400000,1328.50,1330.32,1322.36,1328.57,105065.715,1664603999999,139369599.14816,61178,55228.701,73268826.54398,0
1664604000000,1328.58,1328.66,1325.52,1327.25,59103.850,1664607599999,78443645.61639,41025,28160.407,37376450.96175,0
1664607600000,1327.24,1330.10,1324.22,1328.17,74158.187,1664611199999,98438149.19208,46232,39035.970,51817765.76784,0
1664611200000,1328.16,1331.98,1327.87,1330.80,68524.462,1664614799999,91150990.59258,47497,33036.299,43946440.72395,0
1664614800000,1330.81,1332.50,1328.50,1330.18,72741.116,1664618399999,96786942.26554,46355,35442.640,47163664.36535,0
1664618400000,1330.17,1331.34,1326.45,1328.99,65075.796,1664621999999,86526707.82723,44704,32249.025,42882387.98870,0
1664622000000,1328.99,1329.70,1316.00,1324.52,270802.664,1664625599999,358050141.42860,151700,117371.972,155157370.38593,0
1664625600000,1324.53,1325.86,1318.93,1322.52,125463.642,1664629199999,165950286.60125,81856,62567.767,82764113.12642,0
1664629200000,1322.51,1329.90,1320.66,1325.12,166699.466,1664632799999,221078558.92069,94381,86476.242,114680760.73468,0
1664632800000,1325.13,1326.21,1321.03,1322.34,86309.164,1664636399999,114236002.27784,60275,39821.765,52712584.97639,0
1664636400000,1322.35,1324.97,1319.44,1322.05,94760.495,1664639999999,125292193.84369,61325,53605.805,70888200.11840,0
1664640000000,1322.05,1323.71,1302.00,1310.28,338597.995,1664643599999,444358162.41728,200378,147850.179,194037415.47017,0
1664643600000,1310.29,1314.73,1305.80,1312.69,152456.109,1664647199999,199802381.85582,101752,78277.683,102601947.04551,0
1664647200000,1312.70,1316.00,1306.45,1315.15,133067.196,1664650799999,174454287.61929,79005,65621.114,86053618.01098,0
1664650800000,1315.15,1317.00,1306.68,1311.06,126455.830,1664654399999,165927521.79719,74290,53496.563,70194552.24707,0
1664654400000,1311.06,1311.68,1301.00,1308.71,173152.749,1664657999999,226190140.47003,102939,86917.972,113546127.12264,0
1664658000000,1308.71,1314.77,1308.45,1312.35,54889.740,1664661599999,71965840.71387,46722,30635.802,40171628.26922,0
1664661600000,1312.34,1315.60,1311.18,1312.09,70830.025,1664665199999,92995737.68148,47333,33711.868,44266091.16528,0
1664665200000,1312.08,1313.78,1308.78,1311.31,52401.017,1664668799999,68705133.58049,37470,23586.516,30926818.88344,0
1664668800000,1311.32,1315.68,1305.12,1309.85,121345.823,1664672399999,159066788.05638,70839,57569.873,75479041.85941,0
1664672400000,1309.85,1310.88,1304.17,1307.34,102524.536,1664675999999,134023361.92395,64331,48517.639,63425800.11673,0
1664676000000,1307.34,1311.77,1306.08,1309.91,76358.229,1664679599999,99971379.48837,48618,44341.933,58058012.23203,0
1664679600000,1309.92,1311.60,1307.32,1308.90,51787.932,1664683199999,67793798.53983,32680,20754.862,27172138.66165,0
1664683200000,1308.90,1312.26,1307.00,1312.26,81779.855,1664686799999,107104549.45390,46936,42472.694,55633700.17300,0
1664686800000,1312.25,1316.76,1310.00,1312.45,169637.140,1664690399999,222788650.83872,90279,89925.047,118124581.10985,0
1664690400000,1312.44,1317.70,1310.60,1311.70,128416.201,1664693999999,168804398.49269,75672,66776.807,87799528.48391,0
1664694000000,1311.71,1313.34,1307.04,1310.50,132474.393,1664697599999,173654305.90466,68642,67732.795,88811815.95127,0
1664697600000,1310.49,1312.34,1305.08,1309.55,105076.832,1664701199999,137617933.28890,54766,44931.171,58850905.68087,0
1664701200000,1309.54,1310.40,1303.00,1306.47,95235.016,1664704799999,124481277.50714,58177,37445.389,48954459.29350,0
1664704800000,1306.48,1307.68,1284.50,1288.86,467782.542,1664708399999,604507991.46599,258342,201130.967,259849941.10197,0
1664708400000,1288.85,1303.62,1286.70,1297.20,291269.862,1664711999999,377592895.24704,166942,151254.874,196066900.22912,0
1664712000000,1297.20,1300.78,1291.27,1294.68,181860.745,1664715599999,235633577.07654,101294,89310.998,115753752.04411,0
1664715600000,1294.67,1300.00,1291.39,1296.48,152599.499,1664719199999,197720025.27568,86333,80782.986,104673031.55607,0
1664719200000,1296.47,1298.29,1285.00,1289.30,197572.752,1664722799999,255317712.11996,111692,89516.854,115700373.33588,0
1664722800000,1289.30,1293.84,1288.26,1292.88,104844.468,1664726399999,135339888.72004,71887,54656.034,70558815.70298,0
1664726400000,1292.87,1302.00,1292.19,1296.06,181289.250,1664729999999,235166634.97467,109165,95284.584,123595271.95447,0
1664730000000,1296.06,1297.88,1294.51,1296.89,63792.761,1664733599999,82697132.14854,46766,31857.512,41300780.48677,0
1664733600000,1296.89,1297.65,1290.48,1295.62,85917.195,1664737199999,111168642.41957,61238,42450.925,54929927.23169,0
1664737200000,1295.61,1313.60,1295.18,1304.09,294700.363,1664740799999,384751850.73098,153582,151218.534,197383712.75760,0
1664740800000,1304.10,1306.98,1302.18,1302.34,63970.856,1664744399999,83431561.39370,45981,32741.963,42704576.02041,0
1664744400000,1302.34,1303.07,1291.00,1299.97,187707.838,1664747999999,243406193.63650,107011,94344.070,122354294.60241,0
1664748000000,1299.97,1305.06,1285.56,1289.20,282129.170,1664751599999,365695946.37438,161320,135894.595,176174095.48261,0
1664751600000,1289.21,1290.78,1266.66,1275.96,519980.591,1664755199999,663749145.09196,283526,239220.044,305361891.54310,0
1664755200000,1275.95,1284.66,1260.48,1281.34,389921.965,1664758799999,497271954.63249,203672,201136.799,256611492.75350,0
1664758800000,1281.33,1298.46,1280.79,1297.45,275587.950,1664762399999,355832863.08491,148733,147910.502,190977596.34629,0
1664762400000,1297.46,1300.00,1288.50,1289.02,204295.989,1664765999999,264265390.05624,106774,89365.045,115615477.77057,0
1664766000000,1289.03,1295.88,1288.71,1291.03,115748.627,1664769599999,149531565.54502,64137,61165.638,79018462.32332,0
1664769600000,1291.02,1292.06,1286.01,1287.19,118039.735,1664773199999,152200759.11216,70579,57051.273,73573235.94881,0
1664773200000,1287.20,1298.27,1283.45,1295.00,225756.807,1664776799999,291231417.79772,122246,122173.632,157630407.49203,0
1664776800000,1295.00,1301.64,1288.06,1291.02,214769.845,1664780399999,277878152.45847,121473,109215.351,141327424.69999,0
1664780400000,1291.02,1295.29,1286.23,1291.39,181163.545,1664783999999,233931283.74709,109513,86940.502,112286315.05287,0
1664784000000,1291.39,1292.52,1287.76,1290.82,107804.545,1664787599999,139099596.96323,70140,57712.821,74476094.31832,0
1664787600000,1290.82,1292.38,1285.44,1292.14,134826.302,1664791199999,173729669.94291,82031,73443.923,94643060.06410,0
1664791200000,1292.15,1297.44,1289.29,1296.88,142324.922,1664794799999,184095753.82227,89414,75877.346,98155931.00160,0
1664794800000,1296.88,1298.85,1291.53,1298.35,172320.165,1664798399999,223253295.75107,95393,79612.284,103167090.47242,0
1664798400000,1298.34,1303.10,1293.60,1301.33,219338.154,1664801999999,284730974.36307,115270,119815.995,155569806.99286,0
1664802000000,1301.33,1310.81,1295.00,1297.09,625575.302,1664805599999,815336976.93422,300077,297604.734,387956074.11976,0
1664805600000,1297.09,1322.88,1297.09,1319.20,757247.759,1664809199999,994565121.71539,358661,404575.770,531380230.82378,0
1664809200000,1319.20,1327.56,1317.00,1318.19,423238.402,1664812799999,559381255.95555,208608,213716.622,282540406.93110,0
1664812800000,1318.18,1323.35,1313.88,1319.81,240593.316,1664816399999,317116327.61854,140307,120628.234,159008666.42021,0
1664816400000,1319.82,1329.00,1319.73,1325.21,260199.740,1664819999999,344634014.34591,147034,138631.683,183636673.26020,0
1664820000000,1325.21,1329.00,1315.34,1316.89,207860.390,1664823599999,274677444.11309,121858,101175.588,133725400.88587,0
1664823600000,1316.89,1321.05,1308.49,1317.35,275109.237,1664827199999,361735245.29906,152628,140444.526,184678727.28670,0
1664827200000,1317.35,1323.81,1313.97,1323.03,128805.845,1664830799999,169812030.85097,73335,69236.679,91301878.28160,0
1664830800000,1323.03,1323.49,1316.70,1317.50,73135.278,1664834399999,96539484.02925,53410,36474.453,48146442.92257,0
1664834400000,1317.50,1321.33,1314.60,1315.02,106128.261,1664837999999,139807087.52307,71381,53713.118,70760040.99924,0
1664838000000,1315.03,1327.56,1315.03,1322.59,198830.169,1664841599999,263024698.31362,113170,103594.742,137041368.09972,0
1664841600000,1322.58,1330.45,1319.44,1321.07,193274.290,1664845199999,256042620.92651,115870,96582.724,127975941.83881,0
1664845200000,1321.06,1323.42,1318.87,1318.99,72130.668,1664848799999,95319069.45269,51307,32809.708,43361738.29593,0
1664848800000,1319.00,1321.80,1318.06,1320.78,69677.892,1664852399999,91961889.09230,47203,34778.194,45902411.94683,0
1664852400000,1320.78,1329.61,1318.79,1328.43,139340.046,1664855999999,184777954.72983,84257,76093.372,100907918.77123,0
1664856000000,1328.43,1336.98,1325.80,1327.68,184720.962,1664859599999,245647466.54112,109840,98288.088,130743720.91970,0
1664859600000,1327.68,1333.07,1324.46,1324.83,148834.018,1664863199999,197714538.07020,86486,73987.202,98287345.60636,0
1664863200000,1324.84,1342.56,1323.87,1337.34,364202.931,1664866799999,486542077.42888,187671,203945.369,272470352.72901,0
1664866800000,1337.35,1349.90,1337.16,1349.59,451119.514,1664870399999,606776169.33717,223715,256636.231,345167148.81243,0
1664870400000,1349.59,1359.80,1345.43,1347.61,595902.459,1664873999999,805709405.93983,264550,299537.110,405038846.01281,0
1664874000000,1347.61,1351.42,1341.51,1347.39,231224.341,1664877599999,311385174.71228,132260,124941.196,168276821.28724,0
1664877600000,1347.38,1354.28,1346.30,1348.30,183873.237,1664881199999,248134458.21683,111149,91391.255,123338670.89400,0
1664881200000,1348.30,1350.00,1343.80,1349.11,143611.279,1664884799999,193447406.55084,90404,68984.774,92928939.07989,0
1664884800000,1349.11,1353.70,1345.62,1353.24,183692.005,1664888399999,247987150.56006,111934,95516.053,128956433.25488,0
1664888400000,1353.25,1358.77,1346.90,1352.61,336820.987,1664891999999,455765116.90892,192507,168050.405,227435005.63405,0
1664892000000,1352.61,1366.00,1345.21,1350.24,469173.122,1664895599999,635329054.01929,260630,240739.753,326081595.79000,0
1664895600000,1350.24,1355.03,1344.82,1353.41,226204.688,1664899199999,305355938.09579,137803,114927.383,155148460.04588,0
1664899200000,1353.41,1354.36,1345.81,1346.91,205424.965,1664902799999,277195118.95384,126246,101331.223,136738801.91576,0
1664902800000,1346.91,1348.74,1337.42,1346.89,275620.291,1664906399999,370260940.35857,156803,134243.417,180373260.01196,0
1664906400000,1346.89,1352.83,1345.91,1349.85,147171.962,1664909999999,198619583.84038,91585,72801.014,98253076.38578,0
1664910000000,1349.84,1357.20,1345.16,1354.28,186166.624,1664913599999,251543731.11856,110247,99856.107,134938958.58355,0
1664913600000,1354.30,1370.00,1350.52,1360.75,345820.409,1664917199999,470154848.06149,171903,182328.221,247962717.35655,0
1664917200000,1360.75,1363.40,1355.48,1357.06,131987.534,1664920799999,179409107.31227,85700,61785.499,83991687.90759,0
1664920800000,1357.06,1360.00,1355.01,1358.33,98572.955,1664924399999,133791964.12771,64979,50788.133,68934169.89840,0
1664924400000,1358.34,1368.00,1356.35,1360.73,152249.939,1664927999999,207331608.09453,81816,76539.178,104240168.82847,0
1664928000000,1360.73,1362.79,1351.79,1353.91,165603.576,1664931599999,224798850.11613,99875,79570.315,108020172.81429,0
1664931600000,1353.92,1357.47,1351.70,1354.15,115020.270,1664935199999,155811472.85877,68797,62253.420,84338605.28466,0
1664935200000,1354.14,1357.82,1352.55,1355.88,81535.018,1664938799999,110492656.60737,53906,41017.620,55590701.69521,0
1664938800000,1355.88,1358.93,1352.56,1353.28,75043.871,1664942399999,101743293.79046,54999,37229.486,50480986.07739,0
1664942400000,1353.29,1355.99,1348.00,1350.20,122145.549,1664945999999,165033830.13740,72962,57435.419,77611859.48164,0
1664946000000,1350.20,1353.29,1350.00,1351.82,71275.089,1664949599999,96339055.79868,46977,35434.623,47895860.17883,0
1664949600000,1351.81,1358.00,1351.45,1355.52,122338.203,1664953199999,165716499.43478,71637,68647.913,92991308.37451,0
1664953200000,1355.53,1356.09,1350.61,1352.49,106583.908,1664956799999,144239758.50630,70513,49839.693,67444907.39626,0
1664956800000,1352.49,1353.05,1339.03,1343.74,402480.752,1664960399999,541028989.45317,176637,193108.177,259575236.05008,0
1664960400000,1343.74,1345.71,1340.50,1342.87,113065.321,1664963999999,151837445.16469,73045,53264.655,71531385.06734,0
1664964000000,1342.87,1347.68,1341.85,1344.86,118830.206,1664967599999,159776413.38655,77059,58487.389,78642268.45581,0
1664967600000,1344.86,1345.35,1330.38,1334.50,293912.662,1664971199999,392725888.27111,149067,137240.871,183327755.74104,0
1664971200000,1334.50,1336.20,1328.40,1331.65,244955.295,1664974799999,326540597.86056,138753,119739.854,159633854.07577,0
1664974800000,1331.65,1333.29,1315.27,1322.93,647760.926,1664978399999,857010991.33218,284596,290967.029,384946010.54465,0
1664978400000,1322.93,1327.00,1317.00,1322.54,329537.459,1664981999999,435656061.01898,177169,169213.659,223714205.81445,0
1664982000000,1322.55,1329.88,1322.10,1329.82,219175.586,1664985599999,290670239.92934,129898,117777.650,156202026.76306,0
1664985600000,1329.82,1357.02,1326.57,1350.15,719853.590,1664989199999,966529593.41109,309730,403236.555,541396084.26458,0
1664989200000,1350.14,1359.43,1347.04,1347.90,374836.977,1664992799999,506884100.48979,187483,181441.923,245396956.84734,0
1664992800000,1347.90,1356.99,1342.28,1356.83,266252.740,1664996399999,359270825.57953,138890,143173.333,193241607.62367,0
1664996400000,1356.83,1364.75,1348.00,1350.07,347097.867,1664999999999,470672057.52565,190223,172070.640,233350687.07425,0
1665000000000,1350.06,1352.40,1344.33,1344.48,143192.661,1665003599999,193141612.28012,82589,64140.104,86515881.86870,0
1665003600000,1344.49,1351.75,1344.26,1347.68,95470.094,1665007199999,128659219.93255,62036,54843.865,73917023.02754,0
1665007200000,1347.67,1357.27,1344.30,1354.79,172799.757,1665010799999,233520239.08405,98848,87564.498,118345301.02198,0
1665010800000,1354.78,1355.62,1349.13,1351.61,107407.247,1665014399999,145178100.01413,68267,52558.939,71041843.63812,0
1665014400000,1351.60,1380.00,1350.82,1369.67,565848.732,1665017999999,773552732.76640,284036,317313.429,433836519.42675,0
1665018000000,1369.66,1382.45,1369.29,1377.74,312909.016,1665021599999,430126455.45479,167110,163319.877,224550784.77809,0
1665021600000,1377.75,1383.29,1370.72,1372.36,261971.441,1665025199999,360362451.19630,141484,127528.702,175431177.46257,0
1665025200000,1372.37,1374.02,1369.00,1372.05,123246.209,1665028799999,169034203.78603,73348,64409.280,88335395.05943,0
1665028800000,1372.05,1382.00,1370.67,1372.24,252918.656,1665032399999,347977277.67340,119236,135804.514,186884875.72601,0
1665032400000,1372.23,1377.59,1370.04,1372.19,161518.909,1665035999999,221791320.15827,93091,79176.792,108732971.08265,0
1665036000000,1372.20,1372.20,1362.36,1363.07,290279.421,1665039599999,396609685.66768,147603,119400.941,163139485.04140,0
1665039600000,1363.08,1368.57,1361.26,1367.73,205843.235,1665043199999,280903947.84879,121486,104068.317,142024262.26344,0
1665043200000,1367.72,1369.93,1354.00,1358.99,344635.426,1665046799999,468603117.02697,173228,155159.893,210973411.90171,0
1665046800000,1358.99,1362.08,1354.13,1355.34,174881.711,1665050399999,237613453.43160,98619,82778.510,112492156.07469,0
1665050400000,1355.34,1358.69,1354.21,1357.29,114087.316,1665053999999,154783843.64778,74707,56598.624,76791377.70111,0
1665054000000,1357.28,1368.95,1356.37,1367.98,252113.554,1665057599999,343682424.82317,140575,135365.970,184534463.38390,0
1665057600000,1367.98,1378.00,1365.01,1366.75,436845.920,1665061199999,599016648.36370,231456,226682.488,310857829.93622,0
1665061200000,1366.74,1380.00,1359.00,1363.69,697284.512,1665064799999,953974429.79781,323322,339983.738,465251062.99855,0
1665064800000,1363.70,1372.32,1348.00,1369.28,938994.233,1665068399999,1274450120.31541,427676,479038.147,650310530.19621,0
1665068400000,1369.27,1369.79,1360.38,1360.71,334459.630,1665071999999,456452700.67196,195656,161112.679,219901172.08487,0
1665072000000,1360.71,1366.00,1355.34,1362.47,263166.716,1665075599999,358175879.51664,163255,132108.312,179824439.04893,0
1665075600000,1362.48,1372.08,1359.01,1364.28,378825.975,1665079199999,517185850.59599,174579,198478.504,271013913.29290,0
1665079200000,1364.28,1364.69,1352.70,1356.91,254239.212,1665082799999,345622748.19342,140151,125772.635,170989178.98078,0
1665082800000,1356.90,1360.97,1354.76,1358.17,149284.112,1665086399999,202696205.32002,102845,78959.939,107204819.42243,0
1665086400000,1358.18,1363.39,1356.36,1363.08,118717.031,1665089999999,161427042.05401,73037,57459.659,78146508.95488,0
1665090000000,1363.07,1363.39,1350.36,1350.45,138610.534,1665093599999,188021352.09303,88337,58593.220,79504702.82442,0
1665093600000,1350.46,1354.38,1344.00,1350.17,184346.117,1665097199999,248971282.11165,115525,88538.347,119601512.23890,0
1665097200000,1350.17,1352.99,1346.03,1351.50,146569.957,1665100799999,197823923.70981,85922,78181.388,105525315.76289,0
1665100800000,1351.50,1361.21,1349.58,1354.60,174021.682,1665104399999,236049836.88776,104754,93146.956,126348939.06170,0
1665104400000,1354.60,1358.60,1353.00,1353.99,94980.416,1665107999999,128722662.26826,61146,45013.400,61004518.58624,0
1665108000000,1353.99,1359.51,1349.88,1355.75,112569.946,1665111599999,152485194.24473,72879,59864.472,81102372.27604,0
1665111600000,1355.75,1357.52,1353.77,1354.46,66141.927,1665115199999,89647618.35776,45813,31406.009,42568095.69959,0
1665115200000,1354.47,1358.47,1351.21,1351.52,88341.718,1665118799999,119669409.89625,55976,42787.742,57962354.86853,0
1665118800000,1351.52,1356.82,1351.44,1354.05,104173.376,1665122399999,141047642.93132,59435,52552.004,71151688.86862,0
1665122400000,1354.04,1355.53,1345.20,1350.20,180637.580,1665125999999,243812428.93102,100907,85897.202,115939306.04054,0
1665126000000,1350.20,1357.74,1349.47,1355.31,183211.049,1665129599999,248072522.50963,105308,93865.271,127096944.73637,0
1665129600000,1355.31,1359.64,1354.30,1355.54,155727.305,1665133199999,211334705.47990,86260,82011.158,111300429.99845,0
1665133200000,1355.54,1360.65,1354.31,1356.42,105054.815,1665136799999,142570981.64197,67067,57817.317,78477759.53640,0
1665136800000,1356.42,1356.76,1352.56,1355.97,88527.165,1665140399999,119924500.56919,59094,44137.596,59792951.27314,0
1665140400000,1355.96,1356.94,1351.37,1354.09,124240.628,1665143999999,168266295.11093,69219,69112.212,93609569.43960,0
1665144000000,1354.09,1359.00,1323.68,1330.71,1118568.619,1665147599999,1497197130.01891,580119,536875.438,718782723.93294,0
1665147600000,1330.70,1336.86,1324.34,1331.97,566949.385,1665151199999,754642333.36194,300743,275308.883,366487965.33462,0
1665151200000,1331.98,1342.00,1330.00,1338.94,353590.671,1665154799999,473086932.20315,203581,170835.007,228561441.52854,0
1665154800000,1338.93,1340.99,1331.05,1333.47,216389.297,1665158399999,288988685.93179,128243,106857.258,142723528.21720,0
1665158400000,1333.47,1336.60,1317.96,1323.21,467455.363,1665161999999,619594085.13447,242363,223070.928,295668906.92794,0
1665162000000,1323.20,1327.00,1320.34,1323.00,171227.574,1665165599999,226685724.06580,110207,84544.072,111945864.25203,0
1665165600000,1323.00,1326.61,1316.22,1326.00,195408.598,1665169199999,258507296.11255,120087,94729.899,125343061.94777,0
1665169200000,1326.00,1328.22,1322.52,1327.03,140500.767,1665172799999,186194269.23799,92156,72886.665,96597365.77458,0
1665172800000,1327.03,1332.63,1324.15,1330.85,159653.781,1665176399999,212145306.94273,84753,84037.394,111654424.10911,0
1665176400000,1330.86,1335.83,1329.00,1333.06,98850.058,1665179999999,131769184.96473,69498,51661.763,68870245.58774,0
1665180000000,1333.05,1335.96,1331.46,1332.82,78283.625,1665183599999,104374136.33877,55469,39545.171,52727506.85483,0
1665183600000,1332.83,1334.45,1330.05,1330.41,74720.985,1665187199999,99547161.74407,49416,35814.284,47714742.69679,0
1665187200000,1330.42,1337.19,1329.28,1332.90,96503.214,1665190799999,128636977.47845,64465,48468.538,64619774.18819,0
1665190800000,1332.90,1335.01,1330.76,1334.83,59468.071,1665194399999,79270089.79417,38824,32153.999,42860930.06707,0
1665194400000,1334.84,1335.20,1332.03,1333.13,51645.848,1665197999999,68883055.78672,38794,23983.167,31989016.44261,0
1665198000000,1333.12,1333.39,1330.01,1330.57,51600.210,1665201599999,68703711.15115,37368,22024.154,29326088.03440,0
1665201600000,1330.56,1331.72,1325.08,1327.65,97411.765,1665205199999,129378882.77738,61768,42058.533,55860331.26729,0
1665205200000,1327.65,1330.67,1327.13,1329.98,50296.228,1665208799999,66838125.58598,42776,26742.885,35539062.93090,0
1665208800000,1329.98,1333.00,1326.96,1331.42,80193.271,1665212399999,106606034.08413,47396,41610.011,55324209.90286,0
1665212400000,1331.42,1331.94,1326.69,1329.84,67737.660,1665215999999,90047929.16684,42516,27481.985,36534589.25195,0
1665216000000,1329.84,1330.00,1322.74,1324.49,89260.690,1665219599999,118416511.64247,55435,37486.810,49740191.03861,0
1665219600000,1324.49,1328.16,1324.30,1326.74,54411.049,1665223199999,72188236.78342,41475,26959.759,35766937.67320,0
1665223200000,1326.75,1329.52,1326.23,1327.32,63188.515,1665226799999,83904106.36022,39914,33976.479,45119457.60758,0
1665226800000,1327.32,1330.09,1325.85,1329.12,63087.248,1665230399999,83808091.88010,44725,34388.753,45686979.16989,0
1665230400000,1329.13,1329.67,1325.50,1328.72,61158.541,1665233999999,81175276.69894,46063,30881.898,40992056.77033,0
1665234000000,1328.72,1328.72,1324.20,1325.22,88010.769,1665237599999,116693106.41850,54479,38549.744,51117139.12917,0
1665237600000,1325.22,1326.07,1317.18,1324.40,173546.407,1665241199999,229483734.94406,102373,78472.398,103784373.23239,0
1665241200000,1324.41,1324.96,1321.47,1323.78,68708.014,1665244799999,90925587.36370,49435,32990.046,43659051.25745,0
1665244800000,1323.77,1329.95,1322.23,1328.67,125879.141,1665248399999,166953707.09983,71248,70564.347,93600859.64698,0
1665248400000,1328.68,1329.00,1325.36,1326.89,60716.046,1665251999999,80565688.73288,39581,28083.143,37264539.98780,0
1665252000000,1326.88,1327.88,1322.54,1324.30,67072.542,1665255599999,88897965.68702,40989,29314.564,38859994.68177,0
1665255600000,1324.29,1324.30,1321.50,1324.01,60609.416,1665259199999,80193386.30602,39619,29739.925,39348528.11251,0
1665259200000,1324.01,1326.36,1322.33,1324.79,57870.449,1665262799999,76620083.28282,38021,28763.593,38083210.19440,0
1665262800000,1324.79,1325.34,1302.00,1306.43,273978.728,1665266399999,359390223.93606,149187,102350.058,134289567.59463,0
1665266400000,1306.42,1311.92,1302.70,1310.95,203409.666,1665269999999,265918927.78690,122953,105642.249,138099442.50258,0
1665270000000,1310.96,1316.31,1310.38,1314.74,117224.583,1665273599999,154025537.05503,71143,57907.773,76088807.99661,0
1665273600000,1314.75,1316.00,1310.49,1311.83,103138.441,1665277199999,135397615.82014,61247,53847.271,70695765.43423,0
1665277200000,1311.84,1313.34,1308.50,1311.29,85754.190,1665280799999,112437115.38789,51075,39773.938,52154285.62011,0
1665280800000,1311.28,1312.00,1306.41,1307.95,72591.629,1665284399999,95021059.76530,45400,34335.202,44947390.68338,0
1665284400000,1307.95,1310.87,1307.30,1310.23,62938.632,1665287999999,82393438.19670,42771,34813.638,45579275.49967,0
1665288000000,1310.23,1312.68,1307.91,1312.67,69219.483,1665291599999,90715775.27395,44720,36400.684,47707864.80438,0
1665291600000,1312.68,1315.27,1311.76,1313.84,69340.182,1665295199999,91069498.86726,43754,37505.501,49263058.49650,0
1665295200000,1313.84,1317.48,1312.54,1316.24,82930.799,1665298799999,109052839.21374,51973,42191.097,55486489.23095,0
1665298800000,1316.24,1317.13,1314.21,1314.21,66316.431,1665302399999,87245414.80690,38935,27598.987,36310806.64023,0
1665302400000,1314.22,1317.50,1312.60,1314.64,95730.778,1665305999999,125846152.60515,52488,46727.410,61430119.79934,0
1665306000000,1314.64,1317.43,1314.14,1316.39,61207.470,1665309599999,80531758.72193,41673,33218.303,43706152.17310,0
1665309600000,1316.40,1326.31,1315.09,1321.85,187987.020,1665313199999,248308356.99572,105085,101205.406,133685065.33777,0
1665313200000,1321.85,1327.61,1321.85,1322.34,151958.297,1665316799999,201246152.32174,92888,75765.303,100348195.65300,0
1665316800000,1322.33,1328.72,1322.31,1325.70,121874.063,1665320399999,161611882.51217,72577,59531.174,78934783.90059,0
1665320400000,1325.70,1327.25,1321.00,1321.37,81404.442,1665323999999,107782048.03909,56738,37030.959,49033116.08502,0
1665324000000,1321.37,1325.37,1320.17,1323.71,98769.111,1665327599999,130654404.38694,57290,53586.367,70893107.71674,0
1665327600000,1323.71,1326.69,1322.77,1325.67,88236.434,1665331199999,116895984.79831,50352,42373.927,56137621.31574,0
1665331200000,1325.67,1327.00,1321.15,1324.72,93809.139,1665334799999,124221908.81980,56543,47667.902,63126300.30310,0
1665334800000,1324.73,1325.56,1322.22,1323.79,49413.320,1665338399999,65408837.10285,34685,23596.999,31235917.66837,0
1665338400000,1323.79,1325.92,1321.44,1325.02,52901.707,1665341999999,70018416.38391,36255,30848.915,40832776.79169,0
1665342000000,1325.02,1325.98,1308.60,1319.14,237910.743,1665345599999,313213413.69831,121217,99972.849,131603676.26193,0
1665345600000,1319.13,1320.29,1316.19,1320.12,73852.973,1665349199999,97349851.02570,42512,37421.968,49331374.63320,0
1665349200000,1320.11,1323.21,1317.11,1320.71,53347.234,1665352799999,70401353.26951,37299,28792.589,38001692.66353,0
1665352800000,1320.71,1321.10,1315.12,1315.79,135580.188,1665356399999,178705316.11142,76743,64096.936,84489588.97060,0
1665356400000,1315.79,1322.88,1313.37,1322.61,106995.873,1665359999999,141098880.34322,62336,57617.259,75987962.93787,0
1665360000000,1322.60,1334.06,1319.76,1332.66,231173.140,1665363599999,306756355.48559,125562,123460.192,163847842.94975,0
1665363600000,1332.67,1337.93,1329.96,1330.35,205811.038,1665367199999,274499967.47682,109720,112958.078,150677567.10792,0
1665367200000,1330.35,1330.53,1322.00,1323.82,150249.827,1665370799999,199165619.08969,84870,66939.620,88742644.27581,0
1665370800000,1323.82,1325.48,1320.33,1322.63,73496.838,1665374399999,97209266.78619,49639,33549.064,44373751.12115,0
1665374400000,1322.63,1324.99,1321.03,1324.11,68492.915,1665377999999,90610629.05080,42917,36911.302,48834489.26346,0
1665378000000,1324.10,1324.55,1315.11,1317.27,126774.704,1665381599999,167237696.76904,74522,55436.135,73138600.74817,0
1665381600000,1317.26,1319.85,1311.25,1314.58,170128.232,1665385199999,223934034.96839,99274,80608.948,106117293.61943,0
1665385200000,1314.59,1319.34,1313.56,1316.21,123039.295,1665388799999,162028453.94735,71292,60286.879,79394527.84136,0
1665388800000,1316.23,1317.00,1295.10,1306.07,613688.122,1665392399999,800624532.13483,294660,284334.476,370898285.08490,0
1665392400000,1306.08,1312.47,1304.58,1311.98,224262.481,1665395999999,293346628.86062,117664,121186.577,158527834.51943,0
1665396000000,1311.98,1313.97,1308.87,1309.25,148628.992,1665399599999,194949556.02824,85599,69981.804,91799123.04144,0
1665399600000,1309.25,1317.36,1308.99,1314.08,152498.130,1665403199999,200411513.48597,88803,84000.455,110394468.23665,0
1665403200000,1314.09,1319.19,1312.14,1317.65,174617.863,1665406799999,229783729.07110,96610,90668.582,119324774.06516,0
1665406800000,1317.65,1318.81,1307.00,1309.88,306388.087,1665410399999,402120508.25728,165464,132417.281,173798072.86275,0
1665410400000,1309.89,1317.16,1302.74,1306.52,356147.347,1665413999999,466474486.57134,191378,179545.660,235199988.17349,0
1665414000000,1306.41,1311.00,1304.55,1307.82,233586.114,1665417599999,305501712.80932,130548,120242.210,157257414.24837,0
1665417600000,1307.82,1308.80,1298.00,1300.31,318021.710,1665421199999,414442959.17955,168448,146288.294,190654624.93324,0
1665421200000,1300.31,1314.78,1298.80,1311.93,325384.345,1665424799999,425037494.44597,163629,176572.321,230635300.21613,0
1665424800000,1311.93,1312.41,1305.62,1307.69,176874.787,1665428399999,231497266.55061,95572,86562.363,113296904.01922,0
1665428400000,1307.69,1309.84,1305.33,1307.06,119991.818,1665431999999,156906338.25195,72984,60493.979,79105941.94691,0
1665432000000,1307.05,1309.02,1306.53,1306.90,52117.969,1665435599999,68155093.80777,34018,28635.573,37447503.35566,0
1665435600000,1306.91,1309.73,1302.35,1306.55,64264.940,1665439199999,83888707.46332,44134,31391.588,40983593.42577,0
1665439200000,1306.54,1306.55,1284.38,1291.41,399251.191,1665442799999,516298339.78542,206501,172397.450,222907862.67320,0
1665442800000,1291.41,1296.42,1287.00,1289.56,153314.076,1665446399999,198100675.96595,88183,72196.439,93293511.63848,0
1665446400000,1289.57,1289.58,1265.00,1277.24,616225.430,1665449999999,786681962.25333,311380,286657.430,365943185.00964,0
1665450000000,1277.23,1280.26,1270.81,1275.30,226159.430,1665453599999,288653589.66417,125530,109189.714,139380582.34667,0
1665453600000,1275.31,1279.26,1269.38,1279.12,175304.087,1665457199999,223427479.79901,98651,87266.386,111241816.07598,0
1665457200000,1279.11,1281.36,1277.26,1277.65,97980.190,1665460799999,125318777.20729,64039,50021.271,63983184.79971,0
1665460800000,1277.65,1279.34,1273.71,1276.69,112517.907,1665464399999,143592157.52358,66594,49982.494,63788769.13697,0
1665464400000,1276.69,1277.43,1273.40,1274.58,89695.782,1665467999999,114416310.81301,58176,40895.138,52166981.72442,0
1665468000000,1274.58,1282.32,1271.20,1277.22,210494.934,1665471599999,268957633.49176,111624,108411.519,138554228.25190,0
1665471600000,1277.23,1283.77,1275.01,1283.26,186980.418,1665475199999,239388092.45982,103031,97886.899,125321945.79015,0
1665475200000,1283.25,1288.45,1282.78,1284.15,185933.020,1665478799999,239054531.90457,102734,98896.437,127151707.46679,0
1665478800000,1284.15,1285.28,1277.17,1280.06,141392.746,1665482399999,181153672.13516,88320,65164.665,83487753.24414,0
1665482400000,1280.06,1284.18,1277.77,1282.46,127632.178,1665485999999,163565388.56228,73713,63953.656,81969661.61935,0
1665486000000,1282.46,1286.73,1279.01,1286.33,128673.123,1665489599999,165097611.46841,75995,69829.048,89616687.28316,0
1665489600000,1286.34,1294.32,1283.68,1285.30,366552.773,1665493199999,472377670.97490,182339,179591.817,231441761.89203,0
1665493200000,1285.31,1286.33,1273.14,1274.19,418902.764,1665496799999,536447929.18419,206612,202751.503,259703436.50631,0
1665496800000,1274.19,1287.64,1267.74,1281.90,570740.538,1665500399999,729604475.51365,290493,289283.526,369862137.96796,0
1665500400000,1281.91,1297.43,1281.79,1292.81,391178.219,1665503999999,504922909.57107,209873,208237.045,268810777.50523,0
1665504000000,1292.82,1297.70,1287.56,1294.84,328628.940,1665507599999,424761155.38447,163840,160917.897,208028847.40723,0
1665507600000,1294.84,1295.13,1288.12,1290.47,178242.374,1665511199999,230181218.77922,98945,89300.202,115318964.04648,0
1665511200000,1290.47,1290.98,1275.72,1278.28,281629.461,1665514799999,361331740.21778,144595,129756.078,166498784.48621,0
1665514800000,1278.28,1284.08,1275.00,1281.96,258897.268,1665518399999,331488887.24648,138499,144603.219,185156958.44713,0
1665518400000,1281.95,1286.88,1280.78,1281.26,107383.876,1665521999999,137855735.12586,60260,49500.020,63559382.42662,0
1665522000000,1281.26,1282.68,1272.25,1276.02,119705.105,1665525599999,152915252.40559,70042,55739.079,71212756.49092,0
1665525600000,1276.03,1281.57,1275.70,1280.41,83042.234,1665529199999,106222721.41044,51728,45786.850,58563275.28789,0
1665529200000,1280.41,1281.80,1274.00,1279.68,110690.252,1665532799999,141449732.61575,62159,52113.808,66594123.45987,0
1665532800000,1279.67,1288.60,1274.35,1285.91,225605.495,1665536399999,289312154.16317,119370,122581.290,157205392.13408,0
1665536400000,1285.91,1287.91,1280.53,1283.26,126790.319,1665539999999,162721429.03688,70048,59525.039,76396125.40321,0
1665540000000,1283.27,1284.36,1279.00,1283.77,93928.521,1665543599999,120408172.21343,52705,46442.559,59538474.60098,0
1665543600000,1283.77,1286.45,1282.50,1283.11,81879.560,1665547199999,105162286.16646,45746,40259.353,51713177.86209,0
1665547200000,1283.11,1292.82,1282.51,1291.04,190893.385,1665550799999,246106958.14318,99215,105239.390,135672825.52813,0
1665550800000,1291.04,1294.80,1288.35,1291.22,116178.500,1665554399999,150011576.93501,68511,60809.754,78525475.31511,0
1665554400000,1291.21,1301.28,1289.31,1296.16,250511.041,1665557999999,324655644.17418,136347,133621.578,173181743.53663,0
1665558000000,1296.17,1297.80,1291.70,1293.59,190917.552,1665561599999,247176629.74111,108100,94411.348,122239796.91074,0
1665561600000,1293.58,1299.25,1292.01,1297.02,185997.685,1665565199999,240962340.44265,89906,97138.329,125856016.05493,0
1665565200000,1297.03,1306.60,1296.63,1302.39,261606.738,1665568799999,340571347.26301,133669,140248.602,182589539.81351,0
1665568800000,1302.36,1303.89,1297.79,1299.43,154062.783,1665572399999,200340353.26134,88749,71190.542,92574644.49848,0
1665572400000,1299.43,1303.30,1296.59,1296.97,147552.128,1665575999999,191771752.08703,90247,70342.880,91426385.02796,0
1665576000000,1296.97,1305.50,1283.06,1293.82,587791.206,1665579599999,760926368.57471,307529,293500.307,380063675.19420,0
1665579600000,1293.81,1301.82,1290.00,1298.16,367275.595,1665583199999,475923586.85168,208492,187788.807,243368485.48224,0
1665583200000,1298.16,1300.99,1292.20,1295.82,252116.683,1665586799999,326796376.81210,141490,127144.787,164809189.92004,0
1665586800000,1295.82,1300.31,1295.40,1298.69,195911.253,1665590399999,254280266.60979,90420,100459.237,130396822.02966,0
1665590400000,1298.69,1299.64,1291.27,1294.06,152573.159,1665593999999,197538766.60372,84932,68951.788,89278807.70971,0
1665594000000,1294.06,1294.88,1288.82,1291.51,108095.253,1665597599999,139663805.78097,66250,47461.863,61329959.42579,0
1665597600000,1291.50,1298.56,1286.70,1295.42,293647.704,1665601199999,380264935.71492,158485,149515.635,193640570.56297,0
1665601200000,1295.43,1300.92,1294.68,1296.46,124169.361,1665604799999,161101506.85919,65700,71417.917,92667086.96339,0
1665604800000,1296.45,1298.70,1295.70,1298.40,55839.458,1665608399999,72434864.30890,32289,29561.921,38349069.07832,0
1665608400000,1298.40,1302.47,1297.76,1299.27,75012.713,1665611999999,97503571.02993,48555,38752.541,50376003.24690,0
1665612000000,1299.28,1301.50,1293.55,1293.82,97299.124,1665615599999,126230556.64199,57772,46110.796,59826152.90103,0
1665615600000,1293.82,1295.81,1291.98,1294.02,69514.055,1665619199999,89957808.30733,43529,35798.628,46332311.05989,0
1665619200000,1294.02,1296.19,1292.02,1295.72,85740.785,1665622799999,111003056.30525,51649,44969.659,58223351.87814,0
1665622800000,1295.72,1298.72,1291.21,1292.31,126343.529,1665626399999,163563174.48548,68113,56441.615,73079325.47886,0
1665626400000,1292.31,1292.85,1281.55,1286.48,263841.759,1665629999999,339493282.23449,132215,123207.365,158522095.09433,0
1665630000000,1286.48,1287.92,1284.38,1286.01,96969.270,1665633599999,124735021.56157,56965,49922.788,64217587.97144,0
1665633600000,1286.01,1286.09,1281.66,1284.26,91891.150,1665637199999,118022660.37832,58713,45612.905,58586112.90197,0
1665637200000,1284.26,1289.00,1277.72,1287.05,186577.666,1665640799999,239655081.12436,98550,90442.750,116214483.13846,0
1665640800000,1287.05,1288.54,1281.89,1283.48,120735.690,1665644399999,155148185.56504,72116,55218.034,70962721.28714,0
1665644400000,1283.48,1283.76,1271.00,1276.75,436578.075,1665647999999,557668546.19582,209549,192792.693,246296266.14275,0
1665648000000,1276.72,1280.26,1273.02,1277.71,197443.404,1665651599999,252062583.14369,103488,100942.285,128877765.85372,0
1665651600000,1277.71,1279.30,1271.10,1272.98,167990.021,1665655199999,214309586.75368,85066,77786.164,99251357.74294,0
1665655200000,1272.99,1274.85,1218.00,1241.92,1429607.015,1665658799999,1777924550.08031,621180,643255.066,799589359.00345,0
1665658800000,1241.92,1251.93,1239.60,1242.27,441967.815,1665662399999,550038007.75195,222148,223360.418,277977624.77497,0
1665662400000,1242.26,1284.00,1176.00,1216.98,1664008.461,1665665999999,2026292346.75834,954899,804945.447,982063035.40972,0
1665666000000,1216.94,1226.00,1204.32,1221.81,791973.031,1665669599999,961279899.08930,362648,380222.353,461566028.08154,0
1665669600000,1221.80,1228.30,1217.05,1221.23,494415.754,1665673199999,604362812.77862,234969,249056.169,304489573.49075,0
1665673200000,1221.22,1266.33,1219.74,1256.22,1259582.535,1665676799999,1571663445.50300,514583,670797.692,836678432.52291,0
1665676800000,1256.22,1270.02,1250.34,1264.61,636234.314,1665680399999,801633030.13325,299785,323306.046,407360525.92091,0
1665680400000,1264.61,1282.00,1264.61,1274.36,518541.530,1665683999999,660617328.23036,252555,278031.199,354257830.49028,0
1665684000000,1274.35,1290.07,1270.00,1285.25,461326.258,1665687599999,590025766.25484,226202,247443.893,316647117.11818,0
1665687600000,1285.25,1294.49,1283.08,1286.37,384834.275,1665691199999,495568672.71424,194334,190625.313,245503720.23099,0
1665691200000,1286.36,1301.00,1285.80,1293.18,335115.079,1665694799999,433972437.63476,163680,190014.128,246081473.18085,0
1665694800000,1293.19,1295.91,1289.10,1294.21,97464.429,1665698399999,126026845.64277,67593,47007.798,60789667.14079,0
1665698400000,1294.21,1297.64,1290.84,1291.86,104201.577,1665701999999,134789338.39012,68840,50846.001,65777822.48564,0
1665702000000,1291.87,1292.50,1285.00,1286.38,130181.215,1665705599999,167707969.10120,83346,61515.126,79247212.70323,0
1665705600000,1286.38,1292.53,1282.74,1289.49,161978.615,1665709199999,208530043.93377,101337,83211.720,107143280.16626,0
1665709200000,1289.49,1333.86,1289.32,1328.53,801767.424,1665712799999,1056386406.48896,341005,467277.578,615357088.60453,0
1665712800000,1328.53,1336.28,1323.45,1331.95,402497.357,1665716399999,535298422.74966,214388,205910.603,273896130.30694,0
1665716400000,1331.95,1343.36,1327.38,1329.28,258273.164,1665719999999,344443905.29198,143400,134568.200,179539840.77635,0
1665720000000,1329.28,1331.74,1325.85,1326.89,151524.194,1665723599999,201297652.49632,97201,77829.519,103397896.59419,0
1665723600000,1326.88,1329.48,1320.00,1325.90,207884.637,1665727199999,275480890.36119,115430,101788.205,134892527.63066,0
1665727200000,1325.84,1329.41,1323.63,1325.40,116491.195,1665730799999,154523476.39158,80645,58635.309,77782498.33090,0
1665730800000,1325.41,1327.86,1315.63,1321.18,280540.381,1665734399999,370572917.16640,155113,130824.145,172798177.97886,0
1665734400000,1321.19,1325.22,1317.52,1321.38,233747.168,1665737999999,308953251.14441,117537,125468.790,165857968.34731,0
1665738000000,1321.39,1328.80,1316.22,1327.08,194253.515,1665741599999,256944655.77592,110981,108826.918,143984952.75705,0
1665741600000,1327.09,1333.98,1325.00,1329.76,256990.379,1665745199999,341630569.82868,149710,138362.131,183953291.52579,0
1665745200000,1329.75,1336.93,1325.14,1325.56,217910.821,1665748799999,289743036.27722,123636,103062.985,137068055.71563,0
1665748800000,1325.57,1343.00,1322.25,1338.14,436394.387,1665752399999,581776196.93603,222714,233017.835,310711227.63244,0
1665752400000,1338.14,1338.60,1327.30,1330.39,444066.342,1665755999999,592054868.01866,239267,204140.595,272172318.10662,0
1665756000000,1330.39,1330.51,1310.52,1320.08,816637.124,1665759599999,1077640694.80706,387591,413705.991,545897747.48241,0
1665759600000,1320.08,1324.22,1304.06,1309.77,465851.644,1665763199999,612021079.56094,223754,209559.354,275382067.67130,0
1665763200000,1309.77,1312.76,1296.73,1304.08,520628.358,1665766799999,678848922.38936,242001,258763.417,337432491.25135,0
1665766800000,1304.09,1308.70,1300.00,1308.32,190755.187,1665770399999,248870845.24692,116161,96080.278,125367234.93751,0
1665770400000,1308.31,1308.32,1292.95,1299.53,293091.804,1665773999999,380934208.36224,153527,132234.989,171876405.64197,0
1665774000000,1299.54,1305.74,1294.02,1298.03,264972.894,1665777599999,344518311.92937,139704,131201.930,170627544.65930,0
1665777600000,1298.03,1303.70,1295.71,1300.27,105500.106,1665781199999,137156948.35605,70068,56618.097,73618262.46067,0
1665781200000,1300.26,1302.25,1287.01,1291.45,151374.173,1665784799999,195946428.72846,89246,61707.242,79907084.33547,0
1665784800000,1291.44,1295.75,1289.38,1294.93,111015.464,1665788399999,143506000.99232,68248,54321.969,70220650.01726,0
1665788400000,1294.93,1298.30,1293.94,1295.35,87553.353,1665791999999,113507269.79706,53571,45581.245,59096927.51048,0
1665792000000,1295.34,1299.67,1294.67,1295.20,89537.650,1665795599999,116124057.00487,53885,44731.332,58016298.43180,0
1665795600000,1295.20,1299.99,1292.64,1297.29,93478.970,1665799199999,121228779.04522,57641,48426.598,62808412.72995,0
1665799200000,1297.29,1300.00,1294.18,1298.27,70852.323,1665802799999,91926319.78758,50005,38369.047,49787597.49793,0
1665802800000,1298.28,1301.32,1296.61,1299.57,68091.867,1665806399999,88417868.00306,41338,39063.385,50729362.59737,0
1665806400000,1299.57,1300.48,1297.01,1297.76,46195.369,1665809999999,59989690.96179,32089,22126.247,28733640.46512,0
1665810000000,1297.77,1298.40,1291.71,1294.72,138335.579,1665813599999,179096410.14686,60904,60615.076,78473988.86826,0
1665813600000,1294.72,1295.65,1290.50,1293.01,84548.209,1665817199999,109349705.10379,50202,38609.111,49938692.67616,0
1665817200000,1293.01,1295.03,1289.74,1294.27,107723.602,1665820799999,139271794.79383,54946,55310.679,71517768.08747,0
1665820800000,1294.26,1294.40,1276.10,1279.75,348762.820,1665824399999,447788290.77065,163375,146890.897,188583834.43516,0
1665824400000,1279.75,1284.31,1277.56,1279.69,221889.977,1665827999999,284156916.09522,114925,110503.668,141504509.53095,0
1665828000000,1279.69,1287.73,1276.02,1284.23,178651.620,1665831599999,229161763.82933,100349,96936.665,124362903.32922,0
1665831600000,1284.22,1287.31,1283.10,1286.91,68757.713,1665835199999,88355338.76375,49545,38033.330,48873580.37255,0
1665835200000,1286.92,1288.47,1283.84,1284.53,98666.539,1665838799999,126925173.84368,58028,46124.609,59343530.46629,0
1665838800000,1284.54,1290.25,1278.06,1288.11,213337.087,1665842399999,273777484.27676,110237,109281.873,140292032.96376,0
1665842400000,1288.12,1291.40,1284.59,1287.87,139707.661,1665845999999,179895248.06932,77892,71356.591,91897831.71892,0
1665846000000,1287.88,1288.37,1284.00,1285.39,84338.661,1665849599999,108480171.74251,51457,39220.804,50450299.06860,0
1665849600000,1285.40,1289.58,1282.10,1284.82,105423.610,1665853199999,135548923.04585,62996,51864.442,66688172.47514,0
1665853200000,1284.83,1286.45,1280.88,1282.21,81830.474,1665856799999,105019385.09763,49402,36820.808,47256101.60291,0
1665856800000,1282.20,1285.02,1281.52,1282.59,63058.621,1665860399999,80929879.12572,37926,33074.015,42447293.83026,0
1665860400000,1282.58,1283.00,1277.80,1281.93,100360.559,1665863999999,128547178.63944,56463,47340.397,60641418.98876,0
1665864000000,1281.93,1283.29,1278.33,1280.46,61994.977,1665867599999,79404032.48747,41577,32133.850,41158667.26813,0
1665867600000,1280.46,1280.47,1269.10,1274.88,164286.007,1665871199999,209412136.57771,92641,73479.408,93683150.86039,0
1665871200000,1274.88,1276.05,1269.55,1270.21,106824.119,1665874799999,136049909.41289,66110,46109.479,58736119.25481,0
1665874800000,1270.22,1279.44,1262.12,1274.13,313168.096,1665878399999,398193887.71489,158361,145712.600,185357075.77768,0
1665878400000,1274.12,1281.53,1273.98,1281.05,120395.207,1665881999999,153819047.53776,71452,68827.752,87947514.63675,0
1665882000000,1281.04,1287.00,1277.81,1281.88,120910.200,1665885599999,155027088.17710,68941,65075.895,83457049.62104,0
1665885600000,1281.89,1285.30,1279.58,1281.24,87875.718,1665889199999,112666652.08389,49555,40805.677,52315586.17025,0
1665889200000,1281.24,1283.24,1280.18,1283.00,50741.718,1665892799999,65037958.42355,33505,26836.751,34398327.78854,0
1665892800000,1283.00,1286.38,1282.05,1283.95,88626.948,1665896399999,113811658.78383,51013,46088.375,59186216.15097,0
1665896400000,1283.94,1288.78,1282.21,1284.05,114952.965,1665899999999,147693554.55669,55527,56846.567,73054171.03719,0
1665900000000,1284.05,1284.30,1280.36,1283.71,74404.719,1665903599999,95400747.96928,43758,35262.259,45217141.84603,0
1665903600000,1283.68,1284.33,1281.01,1282.50,55431.974,1665907199999,71116184.20219,34886,25566.444,32803402.09398,0
1665907200000,1282.50,1289.90,1282.49,1288.10,167704.255,1665910799999,215812861.17435,82659,95854.600,123351775.87724,0
1665910800000,1288.11,1288.23,1283.65,1285.23,96683.640,1665914399999,124301651.26292,56608,43516.680,55944537.10165,0
1665914400000,1285.22,1285.85,1278.20,1281.00,127243.643,1665917999999,163090417.84724,72609,52105.333,66784448.16274,0
1665918000000,1281.00,1284.50,1280.00,1283.55,76155.643,1665921599999,97660355.44094,45553,42794.007,54880354.79343,0
1665921600000,1283.55,1284.38,1278.24,1281.62,120721.381,1665925199999,154735031.83004,64431,55982.458,71763087.61568,0
1665925200000,1281.62,1285.50,1281.10,1283.89,70267.756,1665928799999,90154760.03846,42862,36784.552,47194175.68296,0
1665928800000,1283.89,1285.00,1279.20,1282.46,104862.734,1665932399999,134438641.84143,56347,46017.405,59004588.50962,0
1665932400000,1282.47,1287.48,1282.32,1285.50,121599.380,1665935999999,156327140.25135,67352,64560.195,82995961.16426,0
1665936000000,1285.51,1287.41,1282.48,1283.73,82608.951,1665939599999,106110106.73375,52041,39915.515,51273412.35873,0
1665939600000,1283.73,1286.40,1282.44,1283.65,65029.796,1665943199999,83524782.68059,36231,30294.134,38911507.30812,0
1665943200000,1283.65,1283.76,1280.85,1282.46,52265.992,1665946799999,67039314.73119,32940,24200.573,31042288.42603,0
1665946800000,1282.47,1309.52,1282.00,1307.32,422250.393,1665950399999,547639983.45720,196148,244328.394,316884077.02159,0
1665950400000,1307.32,1315.00,1303.91,1309.74,348972.346,1665953999999,456865931.26049,170996,173616.775,227312099.13322,0
1665954000000,1309.74,1314.00,1290.06,1292.74,256551.792,1665957599999,334122755.75333,142169,120396.295,156827444.33671,0
1665957600000,1292.73,1314.79,1290.12,1307.94,315007.748,1665961199999,410964799.96848,167965,165454.310,215859829.42420,0
1665961200000,1307.94,1309.50,1301.72,1305.51,141587.957,1665964799999,184842820.14302,87331,74140.077,96804366.95432,0
1665964800000,1305.52,1307.85,1297.26,1302.83,199022.137,1665968399999,259171440.64030,98413,93621.169,121919312.56652,0
1665968400000,1302.83,1305.20,1295.00,1296.28,125803.848,1665971999999,163684428.07254,69639,52308.764,68096291.80833,0
1665972000000,1296.29,1301.46,1295.41,1299.37,117106.317,1665975599999,152081413.77644,64184,65118.547,84570392.98621,0
1665975600000,1299.37,1302.00,1295.08,1301.11,101587.843,1665979199999,131894223.21708,62709,52570.607,68267464.55124,0
1665979200000,1301.10,1305.43,1298.03,1304.27,105049.964,1665982799999,136797741.29639,64330,56856.764,74044724.22911,0
1665982800000,1304.27,1308.96,1303.92,1307.81,143946.628,1665986399999,187957291.24022,73226,78166.118,102069379.15368,0
1665986400000,1307.82,1311.41,1305.40,1306.19,146594.077,1665989999999,191749634.20605,85008,66335.708,86783110.85981,0
1665990000000,1306.19,1314.00,1305.96,1311.47,230221.320,1665993599999,301618866.42840,116334,123224.833,161449055.87333,0
1665993600000,1311.48,1313.21,1306.66,1308.22,145379.889,1665997199999,190432548.89133,79729,73840.566,96734054.26587,0
1665997200000,1308.21,1320.00,1307.64,1316.93,268703.470,1666000799999,353461147.85300,139667,152454.595,200549805.71910,0
1666000800000,1316.93,1322.65,1316.89,1318.79,288634.581,1666004399999,380998227.08423,142545,152292.942,201038937.76595,0
1666004400000,1318.80,1325.45,1314.06,1317.03,272844.173,1666007999999,359863193.22924,141683,139111.849,183520412.96925,0
1666008000000,1317.03,1322.22,1312.89,1318.93,220666.736,1666011599999,290763524.22968,116743,103337.249,136179136.41529,0
1666011600000,1318.94,1337.48,1318.17,1330.78,648564.122,1666015199999,862106296.87078,280452,356140.121,473453920.31946,0
1666015200000,1330.78,1336.58,1323.00,1325.60,425152.544,1666018799999,565490814.80545,205688,204535.532,272088878.23941,0
1666018800000,1325.60,1332.66,1323.06,1328.53,259689.221,1666022399999,344811393.84114,137204,145702.126,193479421.90678,0
1666022400000,1328.53,1330.74,1317.82,1320.38,320895.859,1666025999999,424669198.81555,136240,138925.437,183882983.97979,0
1666026000000,1320.39,1323.00,1316.40,1320.39,161881.936,1666029599999,213647006.03284,91504,80684.367,106490299.57290,0
1666029600000,1320.39,1321.76,1314.02,1319.90,186658.365,1666033199999,246019694.98979,93410,85556.112,112785606.27785,0
1666033200000,1319.90,1325.20,1318.66,1325.03,134309.302,1666036799999,177535899.32288,77344,74238.340,98135864.79910,0
1666036800000,1325.04,1330.85,1323.22,1329.00,174955.732,1666040399999,232156470.65373,85009,90311.801,119844465.63796,0
1666040400000,1329.01,1333.31,1326.00,1329.88,107790.684,1666043999999,143260443.63339,62573,59714.599,79380721.88961,0
1666044000000,1329.88,1338.16,1325.68,1330.50,273243.310,1666047599999,364235998.07649,132563,147312.456,196401238.02019,0
1666047600000,1330.50,1333.39,1328.23,1330.62,96004.832,1666051199999,127767700.52563,57764,40842.230,54359728.45699,0
1666051200000,1330.62,1342.00,1328.47,1337.38,289010.383,1666054799999,386286703.74849,134694,150385.590,201046328.56319,0
1666054800000,1337.38,1339.30,1330.31,1332.12,147443.183,1666058399999,196706798.87736,79205,73030.473,97435466.95173,0
1666058400000,1332.12,1334.27,1326.71,1327.15,120072.248,1666061999999,159759252.92758,71192,50244.923,66875732.21424,0
1666062000000,1327.15,1336.95,1327.02,1332.77,174235.033,1666065599999,232168755.23792,86261,90732.492,120902319.78603,0
1666065600000,1332.77,1337.49,1331.20,1334.58,157882.020,1666069199999,210725055.40084,80517,79329.978,105880291.40977,0
1666069200000,1334.59,1335.25,1329.58,1331.47,121395.227,1666072799999,161746639.15279,63680,57542.297,76668786.50330,0
1666072800000,1331.47,1340.00,1329.68,1335.50,200934.446,1666076399999,268361473.85653,102372,106347.373,142047249.35604,0
1666076400000,1335.49,1337.88,1330.20,1336.20,204657.828,1666079999999,273004087.20118,102673,103414.321,137978787.11950,0
1666080000000,1336.21,1336.96,1320.66,1322.29,303557.347,1666083599999,403030534.82445,153410,130940.169,173890245.33242,0
1666083600000,1322.29,1325.49,1317.47,1323.92,307766.118,1666087199999,406795973.61928,147551,153051.216,202327091.99884,0
1666087200000,1323.91,1328.80,1322.10,1324.51,167076.588,1666090799999,221495999.10422,88328,84528.462,112078466.13112,0
1666090800000,1324.51,1328.68,1324.50,1325.04,118717.438,1666094399999,157466706.90542,68389,58971.305,78221018.97515,0
1666094400000,1325.03,1333.00,1325.03,1330.27,233478.322,1666097999999,310452992.56048,114084,118402.308,157442694.77146,0
1666098000000,1330.27,1333.98,1318.76,1321.41,492428.469,1666101599999,653363014.23518,199224,235665.453,312747680.21056,0
1666101600000,1321.40,1324.50,1305.72,1307.82,685523.932,1666105199999,900292658.24943,299595,325282.692,427203995.28169,0
1666105200000,1307.83,1311.18,1297.70,1306.79,587096.066,1666108799999,765985307.06787,277616,279466.371,364700467.52096,0
1666108800000,1306.78,1311.73,1304.95,1309.36,259182.670,1666112399999,339262616.89059,133439,126457.859,165546028.38043,0
1666112400000,1309.35,1311.77,1305.39,1308.21,168004.952,1666115999999,219770383.06395,90621,76701.092,100343440.26826,0
1666116000000,1308.22,1309.49,1289.85,1293.02,464234.069,1666119599999,601990871.54820,188919,203891.916,264362335.96591,0
1666119600000,1293.02,1300.30,1285.11,1300.18,404444.841,1666123199999,522890279.71675,186045,204758.753,264761898.71014,0
1666123200000,1300.18,1320.00,1298.04,1313.53,500985.665,1666126799999,655961909.67696,199525,254594.011,333423138.68034,0
1666126800000,1313.54,1314.86,1306.74,1309.79,138708.282,1666130399999,181831536.24880,77161,63703.333,83508375.26702,0
1666130400000,1309.78,1314.08,1306.12,1311.91,108736.567,1666133999999,142471140.90984,63838,57627.883,75515435.18732,0
1666134000000,1311.90,1315.20,1306.79,1309.93,150698.697,1666137599999,197532983.79466,74242,70236.213,92077445.40875,0
1666137600000,1309.93,1312.78,1297.00,1300.50,215534.607,1666141199999,281423862.23639,109502,90388.113,118085602.80800,0
1666141200000,1300.51,1307.96,1297.47,1305.81,137197.751,1666144799999,178859153.67658,80136,75186.227,98023919.64702,0
1666144800000,1305.81,1307.00,1301.93,1305.55,84643.341,1666148399999,110404830.39240,54170,47748.667,62283741.10153,0
1666148400000,1305.55,1306.44,1301.33,1304.44,74350.293,1666151999999,96965337.88271,45281,38002.821,49568905.51967,0
1666152000000,1304.43,1304.85,1299.66,1302.88,94195.287,1666155599999,122673570.70149,56565,47160.079,61422572.20708,0
1666155600000,1302.87,1305.89,1297.50,1301.02,152814.847,1666159199999,198943452.28082,82315,76403.666,99475396.67105,0
1666159200000,1301.02,1302.80,1292.00,1293.77,232734.992,1666162799999,301724331.52884,123474,110433.645,143187151.52918,0
1666162800000,1293.77,1300.65,1292.28,1299.11,155324.549,1666166399999,201432170.98838,91275,84054.942,109015802.18744,0
1666166400000,1299.10,1300.67,1293.25,1298.96,135429.580,1666169999999,175647385.38290,82932,65599.938,85088448.22144,0
1666170000000,1298.95,1306.96,1298.61,1305.77,211615.662,1666173599999,275775038.40999,102597,119688.524,155982506.00795,0
1666173600000,1305.77,1307.43,1299.26,1300.39,148833.135,1666177199999,193924887.24958,83273,64407.608,83924181.51984,0
1666177200000,1300.39,1300.98,1293.15,1299.92,226731.806,1666180799999,293976710.87428,117871,118851.825,154119489.01953,0
1666180800000,1299.93,1300.62,1294.44,1298.99,161770.716,1666184399999,209939200.21797,97330,89358.966,115975568.46202,0
1666184400000,1299.00,1305.64,1290.50,1292.70,431310.902,1666187999999,559666508.87654,194287,192700.591,250143265.84497,0
1666188000000,1292.69,1302.07,1288.78,1295.96,340355.090,1666191599999,441470528.23313,161967,170715.491,221478711.55785,0
1666191600000,1295.96,1308.39,1295.50,1304.06,272474.794,1666195199999,354639908.47849,136238,157134.790,204558075.28002,0
1666195200000,1304.07,1305.00,1296.00,1297.55,167686.014,1666198799999,217944631.01414,96624,83722.108,108815967.06987,0
1666198800000,1297.55,1298.30,1291.98,1295.17,219382.719,1666202399999,283941149.27504,105886,96850.911,125366025.12742,0
1666202400000,1295.16,1297.92,1292.50,1295.73,100316.143,1666205999999,129997879.10801,58926,50912.386,65982999.91352,0
1666206000000,1295.72,1297.88,1291.61,1296.39,122486.388,1666209599999,158562803.61413,70438,55383.351,71708014.85705,0
1666209600000,1296.38,1298.50,1286.28,1293.82,207769.780,1666213199999,268425565.08875,102609,91995.113,118887055.71152,0
1666213200000,1293.83,1295.81,1290.38,1293.77,73806.033,1666216799999,95448164.51532,45455,36453.882,47152277.37529,0
1666216800000,1293.77,1294.00,1275.56,1285.82,257399.945,1666220399999,330769233.80981,126597,106981.730,137530763.59075,0
1666220400000,1285.83,1288.92,1279.61,1284.45,165074.462,1666223999999,212074129.58765,92655,86167.648,110720111.56083,0
1666224000000,1284.45,1287.76,1270.00,1276.29,339352.101,1666227599999,433649609.26210,167459,159177.226,203468879.29133,0
1666227600000,1276.30,1281.18,1272.75,1279.35,202079.121,1666231199999,258181884.18143,109992,108044.385,138045444.64204,0
1666231200000,1279.35,1282.37,1277.00,1281.66,82512.745,1666234799999,105651151.90476,54552,45152.790,57814959.80451,0
1666234800000,1281.66,1282.40,1276.40,1279.53,94702.544,1666238399999,121128178.87808,57261,43526.734,55673900.93071,0
1666238400000,1279.53,1291.43,1279.23,1290.37,225493.249,1666241999999,290097943.96658,110881,120989.201,155643656.95557,0
1666242000000,1290.36,1295.47,1288.76,1291.79,217969.290,1666245599999,281559560.26953,101226,101643.399,131314405.44610,0
1666245600000,1291.78,1293.14,1287.85,1290.74,125229.500,1666249199999,161575232.91424,65676,56210.327,72524477.18031,0
1666249200000,1290.73,1293.51,1287.90,1291.83,118833.607,1666252799999,153469656.62192,68459,60344.263,77942515.96950,0
1666252800000,1291.84,1294.47,1289.93,1290.59,107770.618,1666256399999,139231800.33929,59917,50438.599,65166931.19465,0
1666256400000,1290.59,1295.75,1288.67,1295.59,146707.441,1666259999999,189636588.51723,69821,87092.612,112592857.78949,0
1666260000000,1295.60,1301.00,1292.22,1298.50,281398.036,1666263599999,364988465.49044,117973,158051.655,205021358.37360,0
1666263600000,1298.49,1302.25,1297.51,1299.01,147522.606,1666267199999,191714148.49196,72730,75221.516,97760698.62161,0
1666267200000,1299.02,1303.55,1291.38,1291.73,340413.600,1666270799999,441553849.36891,145227,157956.366,204933564.75153,0
1666270800000,1291.73,1300.99,1290.09,1297.01,375166.600,1666274399999,485662178.48041,151389,194585.966,251940070.29350,0
1666274400000,1297.01,1310.00,1297.01,1305.34,470678.433,1666277999999,614184489.81801,179883,256495.097,334705598.15958,0
1666278000000,1305.34,1307.07,1298.00,1299.04,192931.955,1666281599999,251223194.31085,84189,83454.809,108691292.44153,0
1666281600000,1299.03,1299.11,1286.33,1289.86,434555.652,1666285199999,561335855.84853,171050,194965.133,251808110.99373,0
1666285200000,1289.87,1289.92,1282.22,1284.20,258959.727,1666288799999,332881582.53028,119745,125331.694,161113303.61950,0
1666288800000,1284.19,1289.74,1277.00,1288.21,358528.642,1666292399999,459856972.13697,163842,183218.494,235069620.27519,0
1666292400000,1288.21,1290.00,1281.60,1284.04,186448.576,1666295999999,239808693.59602,85218,95476.327,122782570.97041,0
1666296000000,1284.03,1286.26,1270.88,1281.86,296357.956,1666299599999,379060614.07004,133755,139144.854,178047155.10487,0
1666299600000,1281.86,1287.50,1277.81,1284.18,99206.382,1666303199999,127252328.32235,59896,45039.071,57784459.45310,0
1666303200000,1284.17,1285.96,1278.31,1282.41,93514.721,1666306799999,119848276.62638,53719,46355.693,59405296.96959,0
1666306800000,1282.40,1284.00,1277.41,1282.20,98629.884,1666310399999,126325302.52301,54254,46812.920,59959929.72124,0
1666310400000,1282.19,1286.17,1278.11,1284.11,186852.698,1666313999999,239566576.84517,86521,96176.222,123319381.23554,0
1666314000000,1284.11,1287.32,1281.79,1285.98,112202.833,1666317599999,144156005.27815,54587,58378.068,75008912.70370,0
1666317600000,1285.98,1291.00,1285.38,1289.25,131626.138,1666321199999,169599744.64578,61233,67261.065,86672091.77914,0
1666321200000,1289.24,1291.94,1286.06,1286.96,96018.786,1666324799999,123771705.71420,48128,44830.691,57794316.30026,0
1666324800000,1286.96,1289.97,1284.05,1287.55,110929.524,1666328399999,142759753.12442,50650,54306.865,69892453.06828,0
1666328400000,1287.54,1289.66,1286.00,1287.36,76791.883,1666331999999,98888675.78099,38988,35721.362,46001778.93058,0
1666332000000,1287.36,1290.57,1283.88,1284.66,90686.249,1666335599999,116748600.27708,44503,39333.642,50651233.51487,0
1666335600000,1284.66,1290.00,1282.00,1284.16,158794.983,1666339199999,204161428.75458,74167,85377.641,109776300.34036,0
1666339200000,1284.16,1284.77,1273.02,1277.76,309550.649,1666342799999,395953537.10286,128870,134999.413,172692925.54481,0
1666342800000,1277.75,1281.81,1272.00,1279.70,238933.579,1666346399999,305311854.94697,111007,118754.903,151776466.53729,0
1666346400000,1279.70,1281.49,1276.62,1280.78,96680.500,1666349999999,123662921.24368,51407,48173.908,61621498.60779,0
1666350000000,1280.77,1280.83,1274.22,1274.92,159269.719,1666353599999,203576242.63751,68384,76286.369,97516111.83059,0
1666353600000,1274.93,1275.37,1248.00,1269.10,965002.785,1666357199999,1218916058.95734,359609,437289.167,552371085.21618,0
1666357200000,1269.10,1285.65,1267.54,1284.89,836150.341,1666360799999,1067764697.24577,314681,440868.612,563075879.30981,0
1666360800000,1284.90,1289.79,1274.80,1278.96,558667.986,1666364399999,716462782.28652,220378,268658.521,344568809.11537,0
1666364400000,1278.97,1297.50,1276.28,1296.99,417466.913,1666367999999,537068505.75110,161299,243794.227,313812670.66739,0
1666368000000,1297.00,1302.48,1294.66,1296.19,540163.737,1666371599999,701061226.38976,203292,265349.225,344435550.72274,0
1666371600000,1296.18,1303.32,1293.52,1297.92,247741.465,1666375199999,321670911.51058,111731,121944.412,158362871.11020,0
1666375200000,1297.92,1303.00,1294.50,1295.54,180841.213,1666378799999,234825120.66369,83789,90467.194,117485872.00230,0
1666378800000,1295.53,1305.60,1294.59,1302.84,202770.252,1666382399999,263637027.74498,82035,125040.799,162593225.40338,0
1666382400000,1302.84,1307.00,1299.70,1302.06,145812.308,1666385999999,190062245.68729,71220,75594.283,98547517.75044,0
1666386000000,1302.06,1302.52,1296.60,1298.42,74166.981,1666389599999,96384636.02603,44964,34768.678,45186537.84927,0
1666389600000,1298.43,1301.19,1297.65,1300.94,49116.047,1666393199999,63810922.25503,29131,27105.533,35218322.42174,0
1666393200000,1300.94,1301.58,1298.00,1299.08,43960.483,1666396799999,57134589.69109,30730,21715.485,28223248.66730,0
1666396800000,1299.08,1302.42,1297.78,1301.29,67022.510,1666400399999,87135797.02736,36333,36948.736,48036907.62187,0
1666400400000,1301.29,1304.20,1297.93,1298.14,71749.209,1666403999999,93309460.53013,40060,33858.650,44041608.56264,0
1666404000000,1298.13,1300.20,1294.51,1295.44,84667.029,1666407599999,109824223.38265,42353,39176.618,50825882.80286,0
1666407600000,1295.45,1298.90,1293.67,1298.26,78005.884,1666411199999,101110787.13033,39044,42930.043,55652951.23305,0
1666411200000,1298.26,1299.88,1296.26,1296.70,54007.626,1666414799999,70096564.84002,28867,25712.433,33374590.69865,0
1666414800000,1296.71,1297.00,1294.00,1295.88,62999.701,1666418399999,81633538.18474,30515,27464.740,35588297.51099,0
1666418400000,1295.89,1298.32,1295.52,1297.21,44496.535,1666421999999,57722483.11687,27543,23390.972,30343415.25861,0
1666422000000,1297.22,1300.29,1297.22,1299.03,68431.678,1666425599999,88877160.12852,34583,40155.781,52158202.19044,0
1666425600000,1299.04,1302.00,1299.02,1299.95,88175.701,1666429199999,114693618.94907,43831,42780.118,55647047.20314,0
1666429200000,1299.96,1302.00,1298.87,1299.08,67615.706,1666432799999,87946828.46937,38489,29863.155,38845119.38142,0
1666432800000,1299.08,1304.84,1298.86,1303.69,96098.173,1666436399999,125124163.91597,49153,54956.893,71553935.38140,0
1666436400000,1303.70,1307.74,1302.68,1305.12,149129.280,1666439999999,194596893.46002,70722,84191.802,109866962.25870,0
1666440000000,1305.13,1310.24,1302.23,1305.48,197442.726,1666443599999,257773793.75370,88238,109036.300,142392130.56295,0
1666443600000,1305.48,1317.99,1305.35,1309.64,311476.838,1666447199999,408604588.91122,138189,165679.547,217325469.46381,0
1666447200000,1309.65,1315.00,1309.64,1314.82,113975.850,1666450799999,149609314.03155,58664,62963.250,82648676.67972,0
1666450800000,1314.83,1318.33,1312.40,1315.58,216928.984,1666454399999,285234535.60754,96972,111411.463,146517205.68871,0
1666454400000,1315.58,1320.00,1312.10,1314.14,173294.466,1666457999999,227913479.49999,84820,91006.474,119717593.84701,0
1666458000000,1314.14,1314.52,1310.00,1310.69,101218.653,1666461599999,132804074.90225,48051,41218.384,54084110.28070,0
1666461600000,1310.70,1311.43,1305.80,1310.90,132613.720,1666465199999,173541638.14298,60060,66951.381,87623650.39443,0
1666465200000,1310.89,1314.45,1309.98,1313.57,73778.332,1666468799999,96854332.30789,40423,39759.950,52199748.42553,0
1666468800000,1313.58,1316.00,1311.44,1315.31,56840.368,1666472399999,74669772.02146,30022,27102.335,35608539.82076,0
1666472400000,1315.32,1317.50,1311.31,1316.25,87561.801,1666475999999,115159057.05321,46675,49990.644,65751322.06387,0
1666476000000,1316.26,1316.93,1312.97,1314.51,40767.149,1666479599999,53603443.38124,29030,18800.693,24720000.43418,0
1666479600000,1314.50,1316.49,1312.20,1313.19,48340.843,1666483199999,63530638.09020,27166,24677.766,32432788.99351,0
1666483200000,1313.18,1313.71,1308.36,1310.66,70085.271,1666486799999,91898661.21024,38917,30243.654,39654829.49762,0
1666486800000,1310.66,1311.52,1306.11,1308.11,75432.899,1666490399999,98674032.47213,43747,38745.633,50682818.05854,0
1666490400000,1308.10,1314.00,1307.68,1311.86,85121.013,1666493999999,111629127.32753,46925,45748.078,59987620.05632,0
1666494000000,1311.87,1314.38,1310.80,1312.75,42874.620,1666497599999,56266045.32730,26687,21124.133,27723566.95505,0
1666497600000,1312.74,1314.33,1308.05,1309.19,68673.258,1666501199999,90062941.13985,36740,34370.802,45080054.15029,0
1666501200000,1309.19,1310.92,1307.28,1308.01,46920.960,1666504799999,61437950.08319,29621,21282.570,27869066.07929,0
1666504800000,1308.02,1309.94,1306.14,1308.58,71634.445,1666508399999,93683496.98549,37544,34397.204,44988872.30404,0
1666508400000,1308.57,1309.30,1306.77,1308.87,52087.441,1666511999999,68137390.39618,28239,24338.206,31839636.21366,0
1666512000000,1308.87,1311.37,1308.00,1311.15,55594.878,1666515599999,72822092.29553,30830,31434.677,41179354.07199,0
1666515600000,1311.14,1311.50,1308.13,1309.25,48649.711,1666519199999,63728638.18628,28149,22358.526,29289480.37315,0
1666519200000,1309.25,1309.48,1306.79,1308.92,54798.742,1666522799999,71678753.06825,28464,25856.951,33822174.26671,0
1666522800000,1308.92,1308.97,1298.45,1303.59,229683.778,1666526399999,299319541.36613,105985,108969.033,142016947.32819,0
1666526400000,1303.59,1309.53,1298.22,1306.47,199008.999,1666529999999,259609252.10065,88982,97112.040,126711356.71387,0
1666530000000,1306.46,1309.00,1304.79,1307.76,67802.584,1666533599999,88601541.85942,43079,36925.275,48253167.93846,0
1666533600000,1307.76,1312.00,1307.66,1310.59,126213.057,1666537199999,165368190.66005,67432,76449.597,100164588.05050,0
1666537200000,1310.58,1316.46,1310.58,1313.23,147071.520,1666540799999,193216388.27367,76074,81987.457,107718934.95634,0
1666540800000,1313.23,1314.65,1310.61,1311.80,73568.001,1666544399999,96566513.23368,46036,33690.426,44227836.30431,0
1666544400000,1311.80,1330.00,1310.66,1328.08,412868.383,1666547999999,546018903.71806,194072,240815.039,318503392.69741,0
1666548000000,1328.08,1335.00,1324.31,1329.05,341430.802,1666551599999,454175192.60769,173769,168184.489,223777806.96324,0
1666551600000,1329.04,1333.19,1329.04,1330.17,84815.116,1666555199999,112862744.97960,57281,45543.062,60607125.10137,0
1666555200000,1330.17,1337.57,1328.10,1329.51,149957.742,1666558799999,199689292.46326,78915,83087.297,110669535.37714,0
1666558800000,1329.51,1338.00,1328.67,1336.20,140768.229,1666562399999,187683181.26760,82020,71695.613,95601850.72472,0
1666562400000,1336.19,1371.00,1336.04,1364.89,804723.172,1666565999999,1091769240.16549,365045,461176.119,625475428.85516,0
1666566000000,1364.90,1367.87,1358.50,1363.44,232937.678,1666569599999,317627061.43825,122954,120703.606,164606843.68559,0
1666569600000,1363.43,1370.40,1357.15,1360.07,308278.640,1666573199999,420533037.89625,139755,150128.961,204824178.26909,0
1666573200000,1360.08,1362.19,1351.72,1354.26,231975.451,1666576799999,314607490.81633,116432,109554.937,148606882.94272,0
1666576800000,1354.26,1358.42,1350.40,1351.84,138248.877,1666580399999,187328392.41219,67706,67627.593,91666845.58449,0
1666580400000,1351.83,1353.67,1343.37,1347.54,224415.063,1666583999999,302486420.89277,103466,103387.117,139344179.45637,0
1666584000000,1347.55,1347.73,1340.00,1347.15,191101.090,1666587599999,256923965.91864,94936,90418.960,121566189.96546,0
1666587600000,1347.15,1347.15,1338.01,1342.42,162440.531,1666591199999,218071322.51911,92858,77502.319,104055546.34685,0
1666591200000,1342.42,1345.67,1334.75,1338.13,191963.971,1666594799999,257423995.43155,102069,89316.724,119816726.14921,0
1666594800000,1338.12,1344.23,1331.79,1336.24,344630.729,1666598399999,460980448.87652,171025,166236.776,222400995.75675,0
1666598400000,1336.24,1338.98,1331.63,1337.38,152559.355,1666601999999,203786718.86087,87413,76958.880,102819512.64664,0
1666602000000,1337.38,1346.70,1335.34,1344.93,211035.146,1666605599999,283000552.14128,111890,121690.479,163199218.09031,0
1666605600000,1344.92,1352.45,1343.58,1349.46,306815.219,1666609199999,413464978.03288,155689,148738.550,200449985.07046,0
1666609200000,1349.46,1353.98,1345.56,1352.49,179464.400,1666612799999,242236055.76989,99432,93128.029,125710760.56455,0
1666612800000,1352.50,1353.28,1341.60,1348.63,237319.716,1666616399999,319765407.08373,129970,114533.853,154336571.41530,0
1666616400000,1348.64,1350.98,1339.60,1347.54,431525.310,1666619999999,580928999.07528,202176,208746.346,281056246.19653,0
1666620000000,1347.53,1347.60,1322.25,1333.51,725355.928,1666623599999,966214464.70059,341292,346324.406,461259743.80910,0
1666623600000,1333.51,1342.00,1331.68,1340.84,282613.290,1666627199999,377676051.06747,153488,154195.602,206110339.07883,0
1666627200000,1340.83,1343.00,1333.72,1334.47,174920.967,1666630799999,233991609.35884,105152,85893.634,114905369.44758,0
1666630800000,1334.47,1336.81,1330.01,1333.93,142803.500,1666634399999,190390616.22694,87415,77662.918,103553168.38062,0
1666634400000,1333.94,1342.10,1333.62,1341.05,98238.793,1666637999999,131467630.41451,64448,56276.289,75318199.60117,0
1666638000000,1341.06,1352.82,1340.81,1344.10,256177.772,1666641599999,345110653.68595,126700,132612.478,178677888.57522,0
1666641600000,1344.09,1351.77,1342.64,1350.07,140000.143,1666645199999,188714819.28062,73662,77596.731,104605195.11048,0
1666645200000,1350.06,1359.60,1344.68,1348.23,207352.237,1666648799999,280209402.22479,114301,102058.756,137961524.65507,0
1666648800000,1348.23,1349.14,1340.09,1345.70,102808.371,1666652399999,138210666.84559,58044,45978.054,61816006.81466,0
1666652400000,1345.70,1346.77,1341.75,1342.72,60230.507,1666655999999,80944706.51955,39314,29131.064,39149712.50398,0
1666656000000,1342.73,1345.00,1338.90,1341.63,118912.023,1666659599999,159594544.87847,68185,60076.151,80637898.33281,0
1666659600000,1341.62,1342.25,1334.16,1339.34,175616.767,1666663199999,234980238.23792,83691,80696.502,107976132.49040,0
1666663200000,1339.33,1341.36,1336.71,1340.27,60081.193,1666666799999,80460475.21566,44180,29937.346,40097701.77327,0
1666666800000,1340.28,1348.99,1340.01,1347.06,150044.860,1666670399999,201899330.09706,76615,81314.158,109406024.41066,0
1666670400000,1347.06,1351.41,1344.48,1345.88,111005.403,1666673999999,149560014.16052,58068,61613.812,83040266.39369,0
1666674000000,1345.89,1349.53,1343.00,1349.36,138071.547,1666677599999,185955000.66165,56162,75406.723,101562000.46831,0
1666677600000,1349.36,1351.35,1346.50,1347.17,109178.013,1666681199999,147272619.13845,61957,53274.574,71871657.33286,0
1666681200000,1347.18,1349.32,1344.48,1346.49,92902.366,1666684799999,125108845.84584,55310,44130.998,59432490.77990,0
1666684800000,1346.50,1348.95,1341.45,1343.73,111023.747,1666688399999,149319504.74991,63892,48187.787,64817221.45676,0
1666688400000,1343.74,1347.81,1341.60,1343.53,143758.957,1666691999999,193305966.40415,69941,77120.931,103714643.93414,0
1666692000000,1343.53,1345.27,1338.33,1344.91,141505.965,1666695599999,189929995.98160,79996,63717.360,85528786.38947,0
1666695600000,1344.91,1349.61,1342.18,1346.67,134615.036,1666699199999,181220729.37417,76214,66018.733,88882762.83284,0
1666699200000,1346.68,1357.00,1345.61,1353.13,266237.231,1666702799999,359729892.78292,123999,148359.072,200483015.55427,0
1666702800000,1353.13,1388.00,1352.97,1381.35,1330761.096,1666706399999,1825404165.06083,521712,762230.473,1045614709.18808,0
1666706400000,1381.35,1388.31,1376.58,1381.07,610711.929,1666709999999,843497042.69575,274406,300026.691,414425352.55142,0
1666710000000,1381.07,1418.00,1380.78,1407.52,1484465.072,1666713599999,2075617102.19085,528883,801664.485,1121123997.47683,0
1666713600000,1407.53,1432.00,1403.71,1427.85,833313.028,1666717199999,1178521237.46907,336005,454296.357,642844444.04334,0
1666717200000,1427.85,1533.68,1427.31,1481.56,2094298.421,1666720799999,3077235123.66275,917290,1140091.346,1675099258.41880,0
1666720800000,1481.56,1528.12,1473.70,1494.29,1001273.516,1666724399999,1499911523.61763,495484,516390.179,773674327.90975,0
1666724400000,1494.29,1507.90,1481.34,1492.97,582576.457,1666727999999,870678825.72210,308743,282517.327,422357833.78152,0
1666728000000,1492.98,1494.80,1451.51,1473.36,944879.529,1666731599999,1386874762.15460,419393,459209.434,674066926.74077,0
1666731600000,1473.36,1491.00,1464.20,1481.52,285633.589,1666735199999,421080734.65444,184710,141538.057,208748977.69388,0
1666735200000,1481.52,1482.17,1444.56,1457.28,376331.211,1666738799999,549558055.59273,212769,176489.817,257764036.04534,0
1666738800000,1457.28,1464.46,1455.09,1459.20,176388.221,1666742399999,257524499.73396,112837,92236.059,134673273.83527,0
1666742400000,1459.19,1474.43,1456.69,1471.64,277255.127,1666745999999,406741183.86915,150785,151203.393,221866881.65656,0
1666746000000,1471.64,1486.62,1459.47,1479.88,288272.790,1666749599999,425245961.52373,164608,156961.699,231622314.19232,0
1666749600000,1479.89,1492.00,1475.56,1484.98,238037.035,1666753199999,353188270.02016,138080,111997.532,166189712.31349,0
1666753200000,1484.98,1499.00,1478.79,1486.00,244365.960,1666756799999,364027457.04562,134757,130755.625,194828309.18737,0
1666756800000,1486.00,1488.90,1475.00,1479.62,205392.942,1666760399999,304525199.81835,110397,89107.099,132149471.24481,0
1666760400000,1479.62,1484.77,1476.66,1483.70,143191.109,1666763999999,211980783.94099,93250,77957.766,115422439.66144,0
1666764000000,1483.70,1499.99,1481.52,1496.89,403117.330,1666767599999,601711908.16412,201537,226496.008,338108973.02218,0
1666767600000,1496.90,1522.20,1491.70,1514.77,600143.397,1666771199999,904714922.86103,308341,324416.300,489241585.38625,0
1666771200000,1514.72,1558.00,1508.00,1536.09,1046251.220,1666774799999,1603454011.39909,481759,562407.063,862089588.17037,0
1666774800000,1536.12,1540.00,1527.00,1530.00,362910.441,1666778399999,556460322.31854,204860,169347.657,259689690.35742,0
1666778400000,1530.01,1541.60,1522.97,1537.39,311952.191,1666781999999,478152542.55900,161597,160550.852,246155720.95251,0
1666782000000,1537.40,1547.00,1525.10,1528.13,357725.009,1666785599999,548738912.48338,188637,163180.443,250417589.13893,0
1666785600000,1528.13,1529.25,1510.60,1524.06,496867.476,1666789199999,755830018.83327,259168,255280.629,388443015.72717,0
1666789200000,1524.06,1542.00,1508.19,1528.50,728693.064,1666792799999,1112220477.68271,345067,375605.681,573458051.29071,0
1666792800000,1528.50,1595.00,1528.41,1574.33,1809997.382,1666796399999,2839760979.09012,824356,943829.294,1480756686.01785,0
1666796400000,1574.32,1581.00,1559.02,1566.95,521402.235,1666799999999,819465853.84880,280306,257352.561,404558250.44691,0
1666800000000,1566.95,1571.00,1543.03,1546.88,497993.470,1666803599999,775321731.87892,271264,235261.013,366361556.95261,0
1666803600000,1546.89,1563.00,1540.28,1561.28,436179.893,1666807199999,676566257.69714,233844,223618.773,346994117.56462,0
1666807200000,1561.28,1571.85,1549.78,1553.13,359394.462,1666810799999,561251819.69078,208686,162616.562,254043038.97953,0
1666810800000,1553.12,1567.52,1546.56,1563.96,251954.846,1666814399999,392342751.45646,160486,137904.712,214709435.81610,0
1666814400000,1563.93,1578.90,1543.44,1552.49,472219.815,1666817999999,736666449.75970,250829,234667.440,366183363.35685,0
1666818000000,1552.50,1556.00,1547.46,1549.98,92335.063,1666821599999,143288164.17736,82991,45971.868,71340917.03463,0
1666821600000,1549.99,1577.00,1542.00,1567.89,381164.970,1666825199999,596385786.45126,229330,200106.980,313116847.21591,0
1666825200000,1567.89,1584.98,1560.03,1565.45,290509.663,1666828799999,457051554.31975,177763,143734.859,226210277.44787,0
1666828800000,1565.45,1577.50,1555.01,1559.53,226497.604,1666832399999,354285296.95135,150897,108567.464,169864154.12763,0
1666832400000,1559.53,1569.04,1555.40,1560.74,161122.891,1666835999999,251609006.32538,113992,90461.083,141278844.75333,0
1666836000000,1560.74,1570.00,1546.00,1548.19,208444.828,1666839599999,325044133.50043,130093,91211.353,142321871.09864,0
1666839600000,1548.18,1558.05,1522.76,1554.59,448349.770,1666843199999,693197830.03044,241931,229128.208,354535074.55175,0
1666843200000,1554.58,1568.93,1548.68,1561.08,174738.300,1666846799999,272286642.52047,121492,93781.231,146223158.02515,0
1666846800000,1561.08,1571.85,1559.87,1562.16,142190.457,1666850399999,222458481.56934,108451,67068.864,104940559.42729,0
1666850400000,1562.16,1567.00,1552.16,1553.01,173221.749,1666853999999,270182275.96632,120611,75486.474,117753550.83267,0
1666854000000,1553.03,1561.76,1550.25,1556.19,152005.822,1666857599999,236410314.19984,117941,79394.341,123492343.44374,0
1666857600000,1556.19,1559.49,1547.31,1553.27,198727.089,1666861199999,308787460.23919,127031,93188.421,144829121.71806,0
1666861200000,1553.27,1553.27,1540.26,1548.75,248485.884,1666864799999,384476601.74130,171084,122559.256,189661624.74756,0
1666864800000,1548.75,1549.61,1532.02,1540.84,254367.156,1666868399999,392347750.91499,171740,116349.344,179517351.91265,0
1666868400000,1540.84,1559.00,1539.90,1550.42,340126.679,1666871999999,527060719.87848,193906,181127.213,280720056.11565,0
1666872000000,1550.42,1588.00,1535.00,1570.32,906356.315,1666875599999,1411424071.91105,500250,476367.082,742237823.14110,0
1666875600000,1570.32,1576.70,1533.00,1542.84,709463.926,1666879199999,1104941490.51357,395584,333957.723,520200210.41664,0
1666879200000,1542.85,1566.56,1539.12,1546.64,642906.813,1666882799999,999154728.16301,346563,322317.191,500973391.53475,0
1666882800000,1546.63,1558.63,1541.00,1543.69,335717.348,1666886399999,520178947.42816,210088,166130.671,257474685.49759,0
1666886400000,1543.68,1550.26,1538.05,1548.62,227360.393,1666889999999,351354928.50169,154995,120474.802,186195287.92656,0
1666890000000,1548.62,1561.57,1545.37,1550.98,240866.049,1666893599999,374247019.63230,141105,125633.286,195220153.08376,0
1666893600000,1550.98,1557.36,1548.48,1555.22,101301.176,1666897199999,157401016.24449,77046,58360.778,90680381.80287,0
1666897200000,1555.21,1565.32,1554.99,1561.69,174374.400,1666900799999,272196190.44240,115497,89185.332,139211185.61109,0
1666900800000,1561.69,1562.89,1506.29,1526.42,1155869.094,1666904399999,1765850478.55101,581127,524101.436,800877111.99865,0
1666904400000,1526.42,1528.69,1513.54,1523.32,227969.022,1666907999999,346402452.32732,161514,108152.287,164349540.04068,0
1666908000000,1523.31,1527.90,1509.00,1516.62,259919.427,1666911599999,395120423.40036,152040,122645.123,186446176.27626,0
1666911600000,1516.62,1518.74,1500.46,1513.70,311167.150,1666915199999,470325811.29723,180284,156486.236,236580445.84055,0
1666915200000,1513.70,1522.77,1497.72,1518.74,394737.807,1666918799999,597180796.41174,219976,189456.588,286672247.68933,0
1666918800000,1518.75,1524.80,1513.10,1524.47,163718.625,1666922399999,248676083.89328,106522,86017.255,130672907.48117,0
1666922400000,1524.46,1524.48,1496.00,1500.74,421744.136,1666925999999,636261552.74319,211460,185124.280,279286561.78836,0
1666926000000,1500.73,1509.28,1498.57,1507.24,153404.989,1666929599999,230837957.89004,107811,81137.385,122091683.31602,0
1666929600000,1507.24,1509.90,1505.00,1507.60,104458.414,1666933199999,157493764.22049,71894,52629.565,79353492.94568,0
1666933200000,1507.59,1516.60,1500.77,1515.43,200575.935,1666936799999,302664522.31321,119993,103212.694,155778105.71008,0
1666936800000,1515.44,1520.00,1508.60,1510.58,146719.376,1666940399999,222137831.44660,95632,69293.384,104933616.15384,0
1666940400000,1510.58,1512.34,1487.02,1493.22,512829.095,1666943999999,768385821.11286,282785,224244.899,336063783.43730,0
1666944000000,1493.23,1504.50,1484.00,1501.78,383491.160,1666947599999,573887350.33733,225744,194807.266,291583160.78377,0
1666947600000,1501.77,1509.00,1497.00,1506.19,181124.414,1666951199999,272408021.11720,125555,91392.205,137466428.77018,0
1666951200000,1506.19,1509.69,1492.02,1500.19,226598.442,1666954799999,340111935.80018,151256,101803.301,152835003.07126,0
1666954800000,1500.18,1503.59,1492.53,1497.36,195433.820,1666958399999,292837563.35349,135281,92614.324,138799462.95054,0
1666958400000,1497.36,1520.00,1475.00,1510.71,747642.015,1666961999999,1123036138.66848,450012,380193.875,571362867.63527,0
1666962000000,1510.72,1549.96,1508.74,1539.49,843365.012,1666965599999,1293673611.64289,506768,449263.230,689070188.34622,0
1666965600000,1539.49,1544.00,1519.87,1531.81,643133.317,1666969199999,985068312.81526,365759,320209.310,490497979.74378,0
1666969200000,1531.82,1538.66,1526.21,1537.24,270848.243,1666972799999,415171524.29453,182826,132360.405,202917779.48800,0
1666972800000,1537.23,1573.00,1532.21,1566.68,709090.676,1666976399999,1101571410.59010,377603,380220.949,590731222.28183,0
1666976400000,1566.68,1567.52,1551.26,1552.04,254488.380,1666979999999,397006173.34277,174022,121502.436,189566567.63787,0
1666980000000,1552.04,1557.91,1547.48,1556.49,199537.663,1666983599999,309913338.08532,128141,98867.028,153573306.41658,0
1666983600000,1556.49,1558.69,1546.16,1556.87,152868.324,1666987199999,237307613.45911,107992,72238.291,112146950.63856,0
1666987200000,1556.87,1574.80,1556.50,1558.99,274582.341,1666990799999,429437787.55320,163372,138104.095,216009906.51982,0
1666990800000,1559.00,1563.90,1551.29,1555.32,103037.355,1666994399999,160512875.98180,75171,47625.833,74191467.46404,0
1666994400000,1555.31,1562.25,1551.38,1557.98,86308.880,1666997999999,134374391.45920,63530,48078.528,74862715.36137,0
1666998000000,1557.98,1558.28,1552.00,1553.79,60886.924,1667001599999,94674651.73786,46066,27958.598,43475196.23816,0
1667001600000,1553.80,1556.85,1546.71,1552.70,110913.957,1667005199999,172061940.15813,76274,51675.636,80170222.38817,0
1667005200000,1552.70,1556.00,1551.32,1552.82,55779.297,1667008799999,86678703.68445,40081,31107.161,48342032.61320,0
1667008800000,1552.82,1578.00,1551.72,1571.44,303472.146,1667012399999,475646127.72816,148634,173504.135,271845494.87500,0
1667012400000,1571.45,1595.00,1568.06,1588.84,472058.893,1667015999999,747905527.93367,239683,252437.502,400057661.37088,0
1667016000000,1588.84,1591.36,1576.19,1580.70,183194.988,1667019599999,289840372.25963,104205,84103.338,133062881.51443,0
1667019600000,1580.69,1609.55,1573.52,1579.99,449160.462,1667023199999,712974443.73695,205183,225616.507,358403754.01379,0
1667023200000,1579.99,1590.20,1579.32,1582.85,130414.815,1667026799999,206647754.22732,76509,70021.151,110969807.01260,0
1667026800000,1582.85,1594.92,1580.22,1594.38,175425.768,1667030399999,278335670.14582,91154,92185.941,146289159.65042,0
1667030400000,1594.39,1640.00,1589.78,1628.18,946768.371,1667033999999,1534052376.71882,478493,507027.263,821562462.84680,0
1667034000000,1628.18,1636.30,1624.00,1631.38,250185.278,1667037599999,407602289.41987,166599,134719.766,219540869.41873,0
1667037600000,1631.38,1654.86,1618.88,1621.77,629235.135,1667041199999,1029218136.80819,353705,313767.469,513495492.65052,0
1667041200000,1621.77,1625.02,1608.51,1614.44,353076.872,1667044799999,570599556.26207,207158,161802.401,261510624.20704,0
1667044800000,1614.43,1629.36,1612.28,1625.39,284674.962,1667048399999,462012903.79253,158812,151863.620,246484523.74388,0
1667048400000,1625.39,1626.68,1607.66,1623.77,278663.646,1667051999999,450333167.09040,168412,136468.589,220564017.65810,0
1667052000000,1623.77,1643.86,1615.00,1617.88,478863.505,1667055599999,779835966.62035,279556,246193.608,401032952.99255,0
1667055600000,1617.87,1641.31,1615.11,1631.83,383275.162,1667059199999,624417268.97783,235223,200803.151,327183434.54015,0
1667059200000,1631.83,1647.93,1626.03,1631.83,378845.430,1667062799999,620146952.15207,250244,188046.939,307873453.30980,0
1667062800000,1631.83,1665.00,1621.62,1625.97,580208.030,1667066399999,952662829.34546,329044,293669.337,482430039.21222,0
1667066400000,1625.97,1636.00,1618.33,1629.50,340250.693,1667069999999,553992734.83489,217152,169712.323,276320310.53788,0
1667070000000,1629.50,1630.08,1616.69,1622.81,146793.623,1667073599999,238166323.66896,114855,76604.322,124302443.64107,0
1667073600000,1622.81,1631.73,1619.76,1625.47,113860.520,1667077199999,185156763.30282,84648,58387.617,94958682.18211,0
1667077200000,1625.46,1631.48,1623.97,1624.84,56316.386,1667080799999,91654151.94595,49176,28696.529,46708759.83244,0
1667080800000,1624.84,1627.68,1602.00,1609.92,240657.033,1667084399999,388181998.55283,149660,99187.830,160010262.32359,0
1667084400000,1609.92,1621.43,1606.04,1618.82,111947.502,1667087999999,180782717.18102,89256,60109.843,97086766.91618,0
1667088000000,1618.82,1624.00,1605.59,1607.35,119617.666,1667091599999,193080829.06381,97303,55856.682,90184803.59668,0
1667091600000,1607.34,1615.55,1605.50,1614.88,85406.049,1667095199999,137559415.04242,69943,47025.590,75749107.77651,0
1667095200000,1614.88,1619.28,1609.10,1616.05,82082.377,1667098799999,132473669.69485,64338,45151.822,72890840.69073,0
1667098800000,1616.05,1624.20,1615.69,1621.80,99741.407,1667102399999,161615241.00576,69813,50569.597,81944828.46418,0
1667102400000,1621.79,1624.55,1617.69,1617.70,62388.570,1667105999999,101098813.46551,43337,28154.066,45629541.50433,0
1667106000000,1617.69,1627.00,1617.69,1624.61,106963.650,1667109599999,173600252.66906,65829,54778.486,88902838.38539,0
1667109600000,1624.60,1637.30,1620.47,1633.59,228751.402,1667113199999,372947148.81650,129156,126032.926,205495677.66528,0
1667113200000,1633.58,1639.87,1625.00,1628.18,158437.207,1667116799999,258664510.84216,103618,75799.029,123775436.45607,0
1667116800000,1628.18,1629.48,1610.89,1615.49,209374.824,1667120399999,338891442.11210,135930,92115.936,149102128.85463,0
1667120400000,1615.49,1620.50,1592.01,1597.42,351728.172,1667123999999,564147770.88183,206930,159510.042,255886142.87149,0
1667124000000,1597.42,1602.66,1590.61,1596.07,229321.408,1667127599999,366188865.25190,160883,109419.592,174749582.23977,0
1667127600000,1596.07,1609.00,1591.52,1604.37,206759.888,1667131199999,330918798.85324,132010,112929.407,180822935.74240,0
1667131200000,1604.38,1607.08,1585.05,1598.99,230962.880,1667134799999,368747007.17134,150957,105038.933,167715120.81099,0
1667134800000,1598.99,1600.88,1574.60,1585.30,329974.686,1667138399999,524256335.39561,199452,152723.228,242772541.92177,0
1667138400000,1585.31,1598.86,1582.84,1598.12,180509.242,1667141999999,287299551.55929,120335,101740.977,161961555.24181,0
1667142000000,1598.11,1599.00,1584.04,1586.61,182022.695,1667145599999,289758545.87190,112444,85937.808,136792280.80625,0
1667145600000,1586.60,1596.94,1576.72,1581.97,268223.948,1667149199999,425784532.48347,155331,132343.233,210152723.85713,0
1667149200000,1581.96,1587.44,1575.75,1586.68,192256.841,1667152799999,304299693.03040,124454,98770.788,156362468.74964,0
1667152800000,1586.68,1591.68,1582.14,1589.09,94796.801,1667156399999,150431199.74670,67687,45565.467,72317350.44411,0
1667156400000,1589.10,1593.40,1584.60,1586.66,81025.690,1667159999999,128748530.07423,59523,36464.859,57954541.83762,0
1667160000000,1586.66,1596.74,1585.64,1593.78,88544.482,1667163599999,140997722.53481,64360,47051.294,74945736.56598,0
1667163600000,1593.78,1598.19,1590.17,1594.80,52991.253,1667167199999,84491961.17323,47622,27648.631,44090210.24958,0
1667167200000,1594.80,1595.64,1576.08,1586.38,199059.933,1667170799999,314913392.53625,135894,95550.079,151141031.98581,0
1667170800000,1586.38,1592.24,1580.32,1589.89,114509.794,1667174399999,181766928.69455,85050,60062.771,95353019.04155,0
1667174400000,1589.88,1596.36,1578.48,1582.61,207981.079,1667177999999,330091484.20128,128008,97169.194,154224098.02620,0
1667178000000,1582.61,1587.73,1566.00,1573.22,296299.376,1667181599999,467023733.37059,153970,135186.447,213138060.72570,0
1667181600000,1573.22,1576.88,1561.00,1573.15,231196.824,1667185199999,362750149.58150,143962,118762.683,186380522.85142,0
1667185200000,1573.15,1584.37,1572.29,1581.93,179702.499,1667188799999,283753577.96421,112720,98772.528,155966975.84724,0
1667188800000,1581.93,1591.97,1580.80,1588.49,119486.891,1667192399999,189439216.86364,77354,65708.494,104198096.58342,0
1667192400000,1588.50,1596.00,1586.66,1588.57,141895.096,1667195999999,225772473.45048,91028,69796.286,111073122.57402,0
1667196000000,1588.56,1591.73,1578.01,1586.57,165911.054,1667199599999,262808413.26805,108558,85654.194,135687455.34418,0
1667199600000,1586.58,1591.62,1579.23,1590.63,102198.771,1667203199999,162005867.39935,75100,56052.992,88873334.60296,0
1667203200000,1590.64,1591.53,1577.23,1582.00,184105.227,1667206799999,291376803.24366,112651,90597.411,143395966.73632,0
1667206800000,1582.00,1622.99,1579.00,1619.80,518378.194,1667210399999,832344027.00877,271494,282864.568,454135846.22370,0
1667210400000,1619.80,1629.99,1615.00,1622.27,435584.507,1667213999999,706582738.41350,233410,223373.283,362424120.88518,0
1667214000000,1622.27,1634.93,1619.03,1620.85,319695.213,1667217599999,519961605.80113,193258,155730.115,253349108.72364,0
1667217600000,1620.85,1624.98,1609.66,1617.03,304418.926,1667221199999,492739539.91888,174332,150184.003,243154443.80883,0
1667221200000,1617.04,1625.31,1555.00,1557.48,847601.234,1667224799999,1353028284.23197,410630,367191.985,586741334.60821,0
1667224800000,1557.34,1574.36,1543.72,1556.06,996506.515,1667228399999,1555870528.14458,513208,493266.951,770344751.93178,0
1667228400000,1556.07,1578.34,1549.59,1568.59,429804.655,1667231999999,672556372.03146,250088,213325.091,333903329.46393,0
1667232000000,1568.58,1583.91,1554.76,1562.95,566739.219,1667235599999,888910921.30115,308306,288736.413,453022009.24881,0
1667235600000,1562.95,1569.93,1557.12,1561.86,200097.573,1667239199999,312931292.90633,127941,98743.399,154456073.94873,0
1667239200000,1561.86,1575.53,1560.51,1570.59,167319.777,1667242799999,262468650.42736,103808,89875.492,140978747.93853,0
1667242800000,1570.59,1570.97,1560.00,1563.06,149381.169,1667246399999,233667708.43190,101860,71611.199,112012203.47639,0
1667246400000,1563.07,1569.67,1556.62,1563.73,129231.142,1667249999999,202051859.58051,83545,62698.948,98048267.76686,0
1667250000000,1563.74,1566.12,1556.43,1556.93,70770.548,1667253599999,110477453.40721,63335,33568.914,52408382.28777,0
1667253600000,1556.92,1570.52,1549.05,1565.11,210440.202,1667257199999,328567477.56611,145479,104536.708,163247766.47230,0
1667257200000,1565.10,1577.52,1563.82,1572.01,139008.139,1667260799999,218243723.25597,95679,77146.094,121119769.60708,0
1667260800000,1572.00,1576.00,1568.00,1569.41,142834.145,1667264399999,224465810.58986,104235,69474.824,109187262.35571,0
1667264400000,1569.42,1584.09,1569.00,1580.36,171047.048,1667267999999,270008235.94237,118320,94276.378,148800962.91982,0
1667268000000,1580.35,1600.00,1577.56,1597.60,224383.809,1667271599999,356531557.75572,148929,118899.407,188957695.26840,0
1667271600000,1597.60,1604.50,1583.06,1585.84,227370.048,1667275199999,361756110.23338,148684,110211.506,175410255.26397,0
1667275200000,1585.84,1593.82,1578.95,1588.96,156331.971,1667278799999,248069118.87769,108967,78233.711,124171885.94325,0
1667278800000,1588.97,1595.91,1584.04,1588.35,149512.059,1667282399999,237811806.37046,92016,65851.775,104770939.56134,0
1667282400000,1588.36,1602.57,1586.25,1594.88,189680.340,1667285999999,302755705.20316,133664,106882.781,170607317.12660,0
1667286000000,1594.89,1599.00,1584.75,1590.54,151603.591,1667289599999,241151258.40815,111835,79187.974,125963071.20153,0
1667289600000,1590.54,1594.97,1585.30,1587.15,110527.287,1667293199999,175650378.00154,86059,51654.892,82091275.41679,0
1667293200000,1587.15,1613.00,1585.22,1596.81,338315.938,1667296799999,540532692.43626,206772,178882.539,285830146.45849,0
1667296800000,1596.81,1610.00,1591.08,1605.88,229637.984,1667300399999,367909429.41724,164403,122467.146,196231809.39999,0
1667300400000,1605.89,1606.47,1581.05,1589.54,309272.846,1667303999999,492330198.15721,198330,141247.612,224825326.06522,0
1667304000000,1589.54,1597.82,1585.00,1596.40,159196.747,1667307599999,253478666.31158,126139,81335.414,129513292.79882,0
1667307600000,1596.30,1597.40,1569.20,1577.74,386551.441,1667311199999,611821904.80646,258524,177679.270,281283485.90507,0
1667311200000,1577.75,1579.70,1562.70,1568.69,489678.958,1667314799999,769400929.75579,292114,242062.073,380367615.04801,0
1667314800000,1568.69,1575.25,1566.40,1573.48,170737.753,1667318399999,268190994.85500,119653,81815.357,128520601.99123,0
1667318400000,1573.48,1584.00,1566.95,1571.67,255108.884,1667321999999,401840242.78393,166872,124934.223,196834405.03875,0
1667322000000,1571.67,1578.00,1568.00,1577.90,108277.874,1667325599999,170297578.47959,85593,56264.585,88500585.08184,0
1667325600000,1577.91,1586.23,1575.86,1583.09,124576.369,1667329199999,196866063.53386,91464,67779.792,107129735.68964,0
1667329200000,1583.10,1585.85,1575.02,1575.91,93679.007,1667332799999,148051297.03856,69128,42815.234,67673607.85005,0
1667332800000,1575.92,1578.22,1571.86,1574.89,68045.706,1667336399999,107180605.26652,53624,33546.307,52845901.65433,0
1667336400000,1574.88,1581.00,1568.00,1571.90,58100.563,1667339999999,91515901.56625,47497,29727.947,46838175.80013,0
1667340000000,1571.90,1579.44,1568.36,1577.93,102859.504,1667343599999,161846741.25850,78875,55868.902,87907827.63877,0
1667343600000,1577.93,1582.67,1575.81,1577.88,77903.013,1667347199999,123072074.96593,59941,38136.666,60256457.62699,0
1667347200000,1577.88,1592.27,1571.41,1586.91,202734.969,1667350799999,320786241.96012,135397,113603.902,179797444.71326,0
1667350800000,1586.91,1590.51,1584.55,1585.42,84363.839,1667354399999,133904123.16404,62346,37814.987,60028520.49375,0
1667354400000,1585.43,1592.54,1577.34,1589.14,159339.347,1667357999999,252513340.33345,104300,77822.789,123372698.22428,0
1667358000000,1589.15,1595.30,1587.83,1590.01,122202.238,1667361599999,194487080.34106,84151,64290.070,102333170.86738,0
1667361600000,1590.01,1594.87,1586.64,1589.59,108929.876,1667365199999,173272891.59282,77761,54329.481,86428890.27537,0
1667365200000,1589.59,1600.00,1584.83,1585.50,197662.730,1667368799999,314714805.28396,123110,96841.991,154245522.08201,0
1667368800000,1585.51,1587.95,1582.23,1586.91,96900.418,1667372399999,153581547.63800,71505,49653.425,78712407.19866,0
1667372400000,1586.91,1588.54,1552.00,1563.74,504222.355,1667375999999,789517492.25993,270095,219219.941,343168894.78076,0
1667376000000,1563.74,1573.58,1560.10,1573.43,165565.056,1667379599999,259279308.32377,116851,82731.943,129592035.22114,0
1667379600000,1573.44,1578.20,1556.77,1558.25,257685.509,1667383199999,403643267.09776,164616,122074.511,191265069.20766,0
1667383200000,1558.25,1558.45,1531.69,1547.84,514983.140,1667386799999,795297669.56594,267033,242823.096,374900569.05250,0
1667386800000,1547.83,1558.00,1547.70,1554.99,181431.208,1667390399999,281869940.82407,114823,88879.689,138087522.22508,0
1667390400000,1554.99,1558.98,1544.44,1552.69,220736.072,1667393999999,342834365.68266,145750,109624.487,170295683.76859,0
1667394000000,1552.69,1557.51,1547.20,1552.39,190758.895,1667397599999,296299740.20926,132552,96619.394,150099061.51783,0
1667397600000,1552.39,1567.00,1551.38,1559.65,245135.167,1667401199999,382210889.95483,152426,137338.151,214122388.87466,0
1667401200000,1559.62,1561.01,1554.72,1557.65,82646.151,1667404799999,128779288.02732,69126,43209.522,67336600.04025,0
1667404800000,1557.66,1576.40,1548.71,1570.53,259418.898,1667408399999,405063432.47635,163365,135717.255,212022582.35630,0
1667408400000,1570.52,1572.00,1548.07,1560.00,314889.693,1667411999999,491938037.69293,199031,155150.101,242384758.15515,0
1667412000000,1559.99,1622.50,1525.00,1562.44,2531380.910,1667415599999,4017974433.48970,1374571,1254805.260,1992954470.12008,0
1667415600000,1562.44,1589.00,1520.67,1535.24,1270683.238,1667419199999,1970007890.54258,663484,632021.124,980181702.37202,0
1667419200000,1535.23,1536.87,1501.57,1510.46,688060.723,1667422799999,1043498858.06320,349170,312677.701,474117040.81275,0
1667422800000,1510.47,1513.73,1501.00,1513.49,240166.123,1667426399999,362079256.36248,151416,114557.050,172754241.57803,0
1667426400000,1513.48,1515.18,1505.51,1510.47,159335.684,1667429999999,240787533.61274,106749,76176.363,115108122.50768,0
1667430000000,1510.46,1523.39,1507.02,1517.26,157721.326,1667433599999,239257881.33001,113354,74352.219,112786144.47313,0
1667433600000,1517.26,1537.13,1514.07,1530.41,243829.566,1667437199999,372174542.05493,145849,141425.102,215930661.69724,0
1667437200000,1530.41,1547.55,1528.18,1542.23,270539.110,1667440799999,416230321.89034,151094,158624.585,244077317.92418,0
1667440800000,1542.23,1549.73,1541.02,1542.66,164554.954,1667444399999,254211934.23615,108607,80753.730,124771204.30410,0
1667444400000,1542.66,1556.40,1542.65,1546.49,197472.124,1667447999999,306002614.96007,116668,103158.745,159881912.45838,0
1667448000000,1546.50,1558.14,1546.50,1552.45,169589.179,1667451599999,263521163.42793,106838,89858.477,139630776.85168,0
1667451600000,1552.45,1553.46,1547.58,1550.96,107181.993,1667455199999,166211847.66769,77531,51160.694,79347270.76937,0
1667455200000,1550.95,1551.88,1545.09,1546.51,105373.842,1667458799999,163049778.79933,79940,46977.060,72689061.57840,0
1667458800000,1546.50,1554.76,1541.03,1543.40,180949.298,1667462399999,279973883.02467,119463,86390.420,133688930.54408,0
1667462400000,1543.40,1548.00,1537.74,1543.03,150635.870,1667465999999,232435988.34875,102232,74982.318,115719476.94516,0
1667466000000,1543.03,1556.23,1542.86,1551.70,211239.678,1667469599999,327398001.19209,119650,112441.701,174258993.37287,0
1667469600000,1551.70,1554.37,1541.61,1543.45,143245.680,1667473199999,221633126.25825,98012,67930.540,105117971.34634,0
1667473200000,1543.46,1544.13,1522.02,1531.25,386863.341,1667476799999,593044834.95801,227686,186136.765,285316536.62032,0
1667476800000,1531.25,1538.64,1521.03,1529.52,332705.240,1667480399999,508982143.40288,220602,171567.905,262511750.07901,0
1667480400000,1529.53,1540.05,1523.82,1524.63,339250.230,1667483999999,519896024.86603,210664,166666.596,255468480.34978,0
1667484000000,1524.56,1556.07,1524.18,1551.03,562597.672,1667487599999,868831493.03437,306121,304783.618,470741841.82134,0
1667487600000,1551.03,1554.29,1535.55,1541.90,273387.414,1667491199999,422161156.68409,170516,124249.249,191887528.16913,0
1667491200000,1541.90,1548.87,1538.11,1546.02,170163.141,1667494799999,262667227.03011,114948,84778.900,130879988.59585,0
1667494800000,1546.01,1547.15,1540.00,1540.00,104747.084,1667498399999,161622177.08600,76083,52300.034,80705764.09985,0
1667498400000,1540.01,1546.97,1537.29,1544.48,111398.514,1667501999999,171894347.01320,76727,58994.699,91044496.65452,0
1667502000000,1544.48,1547.50,1540.01,1543.45,85856.149,1667505599999,132558457.59195,61950,45080.763,69603168.25652,0
1667505600000,1543.45,1543.95,1537.62,1540.01,78699.859,1667509199999,121221937.28196,56694,37980.094,58504837.84457,0
1667509200000,1540.01,1543.53,1538.72,1542.68,36529.039,1667512799999,56293020.89777,34417,18512.395,28527882.10647,0
1667512800000,1542.69,1543.07,1521.78,1530.60,285806.201,1667516399999,437507819.70259,154791,122782.422,188000813.33551,0
1667516400000,1530.59,1533.47,1524.34,1530.27,108377.628,1667519999999,165684396.61130,78444,56986.597,87129469.01892,0
1667520000000,1530.27,1539.99,1527.78,1537.77,143384.290,1667523599999,220172561.66118,99586,77546.170,119076185.21243,0
1667523600000,1537.77,1543.05,1535.40,1537.72,109482.766,1667527199999,168446411.98835,71539,53021.890,81587895.73153,0
1667527200000,1537.72,1543.98,1536.88,1540.16,101398.282,1667530799999,156188768.71259,69335,50651.644,78021291.38713,0
1667530800000,1540.16,1549.26,1537.04,1548.32,135937.468,1667534399999,209857217.46660,85407,78717.927,121533793.44564,0
1667534400000,1548.33,1550.74,1545.45,1550.19,106669.840,1667537999999,165133857.73439,73664,50718.728,78529203.54681,0
1667538000000,1550.20,1566.28,1546.50,1561.09,264952.114,1667541599999,412291441.18092,142642,152310.804,237054302.81643,0
1667541600000,1561.10,1588.00,1560.00,1581.46,462841.819,1667545199999,729178291.28934,257849,258763.442,407697878.02434,0
1667545200000,1581.46,1586.92,1573.66,1586.68,252576.541,1667548799999,399068251.98173,148156,131608.095,207975879.59433,0
1667548800000,1586.68,1587.97,1577.66,1578.19,204064.416,1667552399999,323018318.14008,113421,94182.713,149083525.29432,0
1667552400000,1578.20,1585.26,1576.68,1578.71,140900.619,1667555999999,222680593.59189,87238,73887.832,116791082.86642,0
1667556000000,1578.72,1600.00,1574.59,1594.01,257800.424,1667559599999,408641048.71471,136426,147934.288,234600551.71847,0
1667559600000,1594.02,1594.29,1575.69,1576.37,264973.390,1667563199999,419925605.12284,152873,110150.823,174548835.41429,0
1667563200000,1576.38,1611.28,1553.00,1609.20,1250846.909,1667566799999,1982650679.88714,593462,639030.093,1013656114.83344,0
1667566800000,1609.20,1624.50,1605.00,1615.99,808438.943,1667570399999,1304806957.07574,404576,397615.108,641880807.92361,0
1667570400000,1615.99,1679.40,1612.67,1659.99,1285564.066,1667573999999,2120969400.95389,594329,692490.195,1142232570.96418,0
1667574000000,1660.00,1662.84,1623.01,1624.74,744263.569,1667577599999,1223124159.62856,369247,339098.710,557404426.10387,0
1667577600000,1624.74,1630.42,1606.00,1621.43,801878.410,1667581199999,1298956521.54776,355835,408201.648,661307386.62693,0
1667581200000,1621.42,1627.70,1612.24,1621.98,289932.164,1667584799999,469918361.75188,162118,147286.275,238768662.37759,0
1667584800000,1621.98,1646.67,1616.44,1636.72,385973.930,1667588399999,630381666.46967,204891,199209.339,325345858.59033,0
1667588400000,1636.73,1647.75,1633.50,1647.39,267695.586,1667591999999,439444781.20377,148028,136399.296,223941629.60026,0
1667592000000,1647.39,1649.49,1639.00,1644.96,182871.404,1667595599999,300622582.10564,92780,89848.866,147705861.55113,0
1667595600000,1644.96,1651.71,1639.30,1647.82,88571.441,1667599199999,145631092.24227,71171,44842.583,73750850.24054,0
1667599200000,1647.83,1653.61,1642.98,1648.62,129434.261,1667602799999,213436299.79865,88351,64194.453,105866225.25113,0
1667602800000,1648.62,1651.77,1641.05,1644.09,92860.151,1667606399999,152746452.73828,63523,43429.346,71434387.17849,0
1667606400000,1644.08,1666.80,1634.50,1657.45,346082.544,1667609999999,571374810.52408,198611,176337.819,291217468.08887,0
1667610000000,1657.46,1658.46,1648.16,1653.19,142613.230,1667613599999,235564958.56236,87225,67471.315,111449842.21232,0
1667613600000,1653.20,1654.93,1645.90,1648.26,98689.580,1667617199999,162879414.57792,62161,42131.262,69548183.47484,0
1667617200000,1648.27,1654.33,1642.30,1646.00,127041.494,1667620799999,209304133.95996,86181,60786.762,100162726.10667,0
1667620800000,1645.99,1650.26,1642.52,1642.58,79230.710,1667624399999,130471156.38207,57036,39153.688,64488785.11849,0
1667624400000,1642.58,1649.40,1642.58,1646.17,62158.773,1667627999999,102337551.15977,45174,33231.110,54711354.66994,0
1667628000000,1646.18,1659.00,1644.92,1652.82,130046.663,1667631599999,214995465.58549,81303,71277.518,117841701.28667,0
1667631600000,1652.82,1654.20,1648.39,1650.82,75851.012,1667635199999,125281424.47235,53400,33099.948,54672113.92894,0
1667635200000,1650.82,1651.38,1636.27,1642.69,233227.471,1667638799999,383155566.81283,138526,107985.400,177407931.15213,0
1667638800000,1642.68,1644.88,1635.52,1640.31,118312.277,1667642399999,194012796.27041,77612,57294.403,93969156.02875,0
1667642400000,1640.31,1642.32,1637.61,1641.09,71290.247,1667645999999,116924116.86143,54453,39109.800,64150340.45047,0
1667646000000,1641.09,1650.57,1640.50,1648.90,149483.250,1667649599999,246115067.61989,95577,80662.300,132809136.13028,0
1667649600000,1648.89,1649.93,1639.63,1640.29,137803.230,1667653199999,226419015.40316,84654,59879.848,98381442.90849,0
1667653200000,1640.29,1642.86,1631.00,1634.43,174418.461,1667656799999,285386502.55725,98723,82203.252,134519254.06963,0
1667656800000,1634.43,1639.42,1622.78,1628.51,238633.981,1667660399999,388971268.11795,129794,114992.856,187447004.13643,0
1667660400000,1628.51,1640.59,1627.07,1635.26,172251.910,1667663999999,281667849.80678,105355,89390.831,146155746.99874,0
1667664000000,1635.26,1642.33,1634.54,1636.59,122078.211,1667667599999,199996519.21241,75568,66196.903,108457426.57338,0
1667667600000,1636.58,1637.82,1630.90,1636.07,89191.358,1667671199999,145756104.68772,60345,42946.127,70185152.31383,0
1667671200000,1636.07,1637.20,1623.71,1629.54,109708.822,1667674799999,178801946.68902,71524,52825.271,86080775.54252,0
1667674800000,1629.54,1633.22,1627.39,1632.84,67520.385,1667678399999,110077485.56710,52401,34895.622,56892500.72656,0
1667678400000,1632.84,1633.76,1627.63,1630.61,53777.443,1667681999999,87702304.38574,38797,25000.511,40769725.36422,0
1667682000000,1630.61,1633.02,1628.33,1631.75,29557.479,1667685599999,48196363.69607,26104,14523.394,23685025.04425,0
1667685600000,1631.75,1634.54,1628.17,1631.68,54342.179,1667689199999,88659029.55402,40721,30743.828,50157424.60090,0
1667689200000,1631.68,1634.72,1620.10,1626.11,124241.485,1667692799999,202055567.80540,86204,58505.049,95155061.35142,0
1667692800000,1626.11,1633.18,1622.00,1628.80,112493.496,1667696399999,183097776.82034,78158,58858.659,95801395.25142,0
1667696400000,1628.80,1632.70,1613.00,1613.34,193753.251,1667699999999,314097843.97897,100272,76098.920,123406531.84503,0
1667700000000,1613.33,1619.97,1611.33,1616.14,139601.176,1667703599999,225632545.40976,84405,68626.871,110935897.67878,0
1667703600000,1616.14,1621.80,1611.33,1620.54,95081.378,1667707199999,153802478.51671,61529,50065.911,80996022.22258,0
1667707200000,1620.55,1622.00,1616.66,1618.80,48067.761,1667710799999,77845212.67606,38079,23176.638,37537903.66806,0
1667710800000,1618.80,1620.19,1613.22,1614.98,69446.258,1667714399999,112236934.41878,48503,32369.535,52316481.93658,0
1667714400000,1614.99,1618.11,1613.61,1616.37,52572.679,1667717999999,84948070.13157,40969,28445.296,45966473.26221,0
1667718000000,1616.37,1623.25,1613.82,1621.89,91536.127,1667721599999,148192098.06258,59698,47192.929,76406865.81400,0
1667721600000,1621.89,1638.50,1620.42,1630.80,222532.954,1667725199999,362749242.43409,124601,118034.496,192386586.92061,0
1667725200000,1630.80,1634.42,1626.24,1627.49,94589.050,1667728799999,154204763.48070,72035,45601.517,74355281.30753,0
1667728800000,1627.50,1630.51,1625.00,1628.27,68640.268,1667732399999,111719701.07041,51869,35230.688,57346445.06845,0
1667732400000,1628.27,1628.82,1606.90,1619.69,251559.127,1667735999999,406823021.52215,151338,110131.445,178085873.17831,0
1667736000000,1619.70,1624.89,1615.21,1617.46,127495.313,1667739599999,206578474.37176,82666,63631.660,103129428.31160,0
1667739600000,1617.46,1622.68,1614.69,1620.81,88913.640,1667743199999,143963540.15443,60799,47612.300,77107747.58428,0
1667743200000,1620.81,1631.50,1617.11,1625.70,118703.385,1667746799999,192821732.30367,87261,64285.941,104437494.13377,0
1667746800000,1625.70,1634.38,1622.31,1622.61,126678.281,1667750399999,206318355.81370,85412,62529.574,101864645.88743,0
1667750400000,1622.62,1625.26,1607.79,1620.88,342148.386,1667753999999,553701678.29315,189674,169787.080,274776050.72226,0
1667754000000,1620.88,1622.00,1612.00,1615.03,131845.416,1667757599999,213218589.27436,87325,69553.207,112478339.14568,0
1667757600000,1615.03,1615.04,1601.69,1609.79,228413.306,1667761199999,367331585.00128,131055,106439.581,171199783.13895,0
1667761200000,1609.79,1612.88,1603.70,1609.55,113663.899,1667764799999,182851944.41050,72284,55139.849,88715839.91047,0
1667764800000,1609.55,1611.50,1604.30,1611.48,85558.614,1667768399999,137589292.99975,54209,45713.993,73515737.70205,0
1667768400000,1611.48,1612.70,1602.00,1603.03,101564.994,1667771999999,163270412.35518,63077,47993.856,77161177.27256,0
1667772000000,1603.02,1607.57,1589.02,1600.66,271828.151,1667775599999,434468783.25401,164578,124030.777,198271967.00217,0
1667775600000,1600.67,1602.95,1561.32,1567.42,634278.556,1667779199999,1001239444.11436,323008,284215.321,448736369.03055,0
1667779200000,1567.42,1580.50,1563.00,1572.81,372037.061,1667782799999,584806833.67805,194836,181154.758,284768091.48037,0
1667782800000,1572.81,1584.96,1566.48,1581.38,270101.616,1667786399999,425633408.98645,159398,133472.258,210344684.65552,0
1667786400000,1581.39,1594.70,1580.71,1592.09,238848.951,1667789999999,379531379.09102,132837,119757.131,190297795.75228,0
1667790000000,1592.09,1592.52,1582.80,1586.80,118568.436,1667793599999,188082553.56971,82273,55400.240,87872833.57207,0
1667793600000,1586.81,1587.21,1575.00,1586.90,143542.943,1667797199999,227034798.76936,96949,74715.781,118197858.22617,0
1667797200000,1586.91,1594.49,1583.86,1587.29,159711.512,1667800799999,253786515.78683,89143,79967.856,127092280.65634,0
1667800800000,1587.29,1589.42,1572.85,1574.62,207854.430,1667804399999,328724211.63072,116971,93943.481,148612373.49078,0
1667804400000,1574.62,1575.17,1545.00,1548.94,592290.694,1667807999999,924605605.37520,287276,255945.365,399607236.58533,0
1667808000000,1548.94,1569.22,1545.00,1567.34,401965.141,1667811599999,627030320.43935,199792,215611.923,336295289.78103,0
1667811600000,1567.34,1574.99,1563.44,1563.44,233888.527,1667815199999,367237558.27769,139085,115638.528,181599327.43040,0
1667815200000,1563.44,1583.70,1563.22,1577.91,289961.011,1667818799999,457201739.08024,158626,154676.746,243837787.55387,0
1667818800000,1577.91,1581.50,1574.92,1579.43,114283.384,1667822399999,180402657.07613,79570,61081.965,96426488.70811,0
1667822400000,1579.44,1585.00,1575.57,1584.27,193459.185,1667825999999,305587423.00560,118088,99200.415,156714151.08048,0
1667826000000,1584.26,1589.34,1574.12,1578.50,255211.898,1667829599999,403661941.71404,150681,121725.121,192578544.72947,0
1667829600000,1578.50,1584.20,1566.34,1571.81,370675.378,1667833199999,583613366.24293,199664,182021.464,286609654.40733,0
1667833200000,1571.82,1593.00,1571.49,1591.48,361558.223,1667836799999,572224658.21456,208125,196253.052,310643011.26004,0
1667836800000,1591.48,1597.30,1577.00,1577.50,298180.966,1667840399999,473129558.28290,169939,142513.657,226206774.07866,0
1667840400000,1577.50,1585.20,1576.33,1584.96,133022.972,1667843999999,210375930.91007,82588,70757.153,111901946.17049,0
1667844000000,1584.96,1593.88,1584.70,1588.25,127727.204,1667847599999,202958920.41600,85024,64699.983,102815967.53446,0
1667847600000,1588.25,1608.00,1587.63,1599.90,297304.246,1667851199999,475263817.48890,167237,158800.279,253815304.69577,0
1667851200000,1599.90,1606.72,1597.78,1600.60,143591.381,1667854799999,229999053.99391,90889,68621.489,109910073.14728,0
1667854800000,1600.60,1603.73,1572.78,1574.77,277977.310,1667858399999,440296775.49486,164239,130741.214,207029672.50710,0
1667858400000,1574.77,1574.77,1544.94,1558.56,500838.319,1667861999999,780583786.21790,293426,227155.954,354121212.24494,0
1667862000000,1558.56,1568.89,1558.22,1567.52,208826.471,1667865599999,326779123.62296,120265,99837.209,156205402.98632,0
1667865600000,1567.52,1573.50,1557.48,1560.73,204316.581,1667869199999,320245747.85670,119861,98933.688,155118312.39368,0
1667869200000,1560.74,1576.34,1558.45,1570.53,157893.841,1667872799999,247709315.86183,99561,85621.854,134332704.23076,0
1667872800000,1570.53,1574.11,1535.00,1536.93,346176.968,1667876399999,537727253.83428,180954,142508.594,221428322.97061,0
1667876400000,1536.94,1545.00,1501.77,1506.37,894384.122,1667879999999,1364765429.91413,475315,419895.586,641151850.24119,0
1667880000000,1506.37,1513.73,1438.88,1464.20,1406758.330,1667883599999,2079482162.98500,679104,657477.677,972217367.71362,0
1667883600000,1464.20,1475.00,1430.00,1469.48,1058067.201,1667887199999,1539696010.67044,516621,505218.636,735531227.01455,0
1667887200000,1469.49,1489.00,1465.06,1483.79,478389.096,1667890799999,706723017.67194,264756,246215.981,363689154.45445,0
1667890800000,1483.80,1497.38,1475.90,1491.01,383463.975,1667894399999,570069018.90430,206584,198404.997,294993334.77353,0
1667894400000,1491.02,1492.09,1480.64,1485.50,318443.981,1667897999999,473192325.05731,180809,153609.163,228255448.77023,0
1667898000000,1485.50,1493.44,1477.75,1488.86,198446.104,1667901599999,295090884.23535,141440,96491.322,143489406.17343,0
1667901600000,1488.86,1489.10,1475.05,1478.65,188417.995,1667905199999,279261719.91974,127940,84803.932,125714650.41400,0
1667905200000,1478.65,1485.72,1467.07,1476.24,286792.987,1667908799999,424097730.85791,176818,146361.636,216497488.49576,0
1667908800000,1476.23,1486.80,1470.71,1478.14,252502.117,1667912399999,373194244.68074,151618,124283.011,183692567.58788,0
1667912400000,1478.14,1479.16,1455.94,1461.59,370891.063,1667915999999,544400639.34593,197605,173234.634,254389371.96353,0
1667916000000,1461.59,1473.62,1422.53,1443.37,1220396.250,1667919599999,1767389481.96216,567570,597267.893,865134304.67976,0
1667919600000,1443.37,1462.71,1425.00,1461.64,713337.350,1667923199999,1029439895.53916,374396,366000.660,528414371.45327,0
1667923200000,1461.63,1580.54,1453.66,1545.29,2427926.078,1667926799999,3726991708.52792,1211118,1255850.475,1927047684.94865,0
1667926800000,1545.29,1554.50,1440.72,1446.25,1657413.739,1667930399999,2497137547.30839,841625,794572.870,1197558738.72361,0
1667930400000,1446.30,1468.71,1337.01,1344.86,2566330.125,1667933999999,3562130423.14706,1535539,1259662.994,1749293854.79373,0
1667934000000,1344.85,1358.00,1195.22,1312.77,2502500.439,1667937599999,3272779305.40298,1543865,1189300.573,1557643986.07417,0
1667937600000,1312.76,1335.00,1278.00,1308.74,1370864.955,1667941199999,1790731753.38726,846040,676512.159,884035823.94706,0
1667941200000,1308.64,1338.96,1298.30,1335.18,640730.925,1667944799999,846003830.87099,459666,325193.602,429428681.20916,0
1667944800000,1335.17,1337.50,1305.91,1317.41,370294.422,1667948399999,490492207.25385,275340,180974.911,239803596.32879,0
1667948400000,1317.41,1343.69,1312.55,1333.40,478242.229,1667951999999,636085930.27792,269685,247727.398,329513692.45607,0
1667952000000,1333.40,1336.47,1313.97,1316.19,415770.957,1667955599999,550456839.83140,300560,203380.462,269274557.57530,0
1667955600000,1316.20,1330.00,1311.00,1316.30,401407.651,1667959199999,530688647.76980,257367,198301.084,262197515.91002,0
1667959200000,1316.30,1327.88,1291.23,1293.52,451810.960,1667962799999,592449506.32784,282764,200849.123,263489084.41387,0
1667962800000,1293.52,1313.64,1282.03,1311.66,529205.364,1667966399999,686663749.10125,312443,266049.848,345288677.25777,0
1667966400000,1311.66,1318.20,1299.76,1303.26,312939.755,1667969999999,409052917.76488,198977,157855.678,206382861.39148,0
1667970000000,1303.25,1315.18,1284.36,1302.07,449821.610,1667973599999,584791944.73433,265181,231428.464,300967457.45490,0
1667973600000,1302.08,1307.98,1292.00,1293.35,320659.362,1667977199999,416972026.45933,203453,156836.235,203981803.19085,0
1667977200000,1293.34,1298.28,1265.10,1273.11,521139.977,1667980799999,667398591.71127,302022,237268.162,303947973.54618,0
1667980800000,1273.11,1275.68,1247.93,1262.91,730001.121,1667984399999,921615628.89945,444148,364812.451,460671360.91325,0
1667984400000,1262.90,1263.57,1191.85,1214.60,1796161.242,1667987999999,2198984329.53558,947758,860703.850,1053895814.87463,0
1667988000000,1214.36,1227.86,1132.73,1193.71,2416597.997,1667991599999,2851673473.51144,1312531,1196250.784,1412198003.77878,0
1667991600000,1193.72,1225.00,1176.85,1218.77,990771.099,1667995199999,1191463920.74382,592797,513145.716,617288735.66674,0
1667995200000,1218.90,1247.46,1210.65,1226.12,1226467.919,1667998799999,1507491448.01138,636618,622183.763,764975649.40026,0
1667998800000,1226.11,1233.74,1190.54,1213.67,1086916.437,1668002399999,1319180329.87357,605919,545639.279,662409053.86775,0
1668002400000,1213.66,1246.52,1187.36,1224.97,1012289.934,1668005999999,1231141624.07744,593578,516952.529,629014779.54230,0
1668006000000,1224.96,1241.00,1144.00,1161.50,1814832.271,1668009599999,2155415975.10326,998658,898452.989,1067285544.41171,0
1668009600000,1161.46,1199.25,1146.01,1173.35,1418799.275,1668013199999,1666693323.56912,836737,712213.670,836850975.82662,0
1668013200000,1173.35,1186.00,1151.69,1167.30,870887.712,1668016799999,1018783404.79541,480113,442746.622,518042265.91071,0
1668016800000,1167.23,1177.99,1141.00,1163.26,1210167.422,1668020399999,1403561975.36720,650435,594245.264,689438310.44630,0
1668020400000,1163.27,1205.76,1161.22,1194.30,745502.477,1668023999999,885688751.98769,446455,383810.177,456076228.83629,0
1668024000000,1194.29,1199.00,1145.47,1164.29,968649.893,1668027599999,1135304092.99717,577477,482911.705,566068054.64672,0
1668027600000,1164.28,1165.20,1101.00,1105.01,1657136.816,1668031199999,1868517150.92167,966395,799620.450,901904361.87055,0
1668031200000,1105.10,1132.00,1100.00,1116.64,663515.804,1668034799999,740723012.14153,406722,343580.083,383801121.49147,0
1668034800000,1116.65,1124.47,1071.14,1101.49,1268436.983,1668038399999,1390069837.08111,789465,620065.485,679679944.30533,0
1668038400000,1101.53,1144.00,1083.77,1142.88,866756.172,1668041999999,970037638.14839,560789,449331.778,503035466.93373,0
1668042000000,1142.80,1162.07,1127.30,1136.21,648619.250,1668045599999,741954889.00884,404370,332467.011,380487619.47256,0
1668045600000,1136.22,1149.23,1125.30,1148.96,325781.312,1668049199999,370602027.96048,245855,170512.521,194019788.21833,0
1668049200000,1148.96,1185.99,1143.94,1172.50,674454.338,1668052799999,787750973.57727,441314,359504.990,419851585.89488,0
1668052800000,1172.51,1180.99,1157.62,1175.00,389889.250,1668056399999,455758026.67288,284313,202965.346,237274928.79297,0
1668056400000,1175.02,1199.64,1174.76,1186.52,473264.568,1668059999999,561563527.39011,344727,238109.561,282559383.04121,0
1668060000000,1186.51,1194.76,1173.00,1175.06,408455.277,1668063599999,482759079.51110,283736,198253.206,234352534.61938,0
1668063600000,1175.06,1205.91,1170.62,1189.50,583301.246,1668067199999,693105772.62549,374079,288356.630,342645106.06440,0
1668067200000,1189.50,1220.00,1173.76,1215.35,723669.287,1668070799999,864372713.59164,419477,379691.431,453793234.44349,0
1668070800000,1215.35,1218.54,1184.40,1197.62,508908.074,1668074399999,612177397.49879,309159,245445.055,295257964.13522,0
1668074400000,1197.62,1204.00,1174.34,1180.36,479280.530,1668077999999,569301973.38651,324234,237768.448,282441661.63303,0
1668078000000,1180.35,1195.00,1175.75,1186.58,416858.368,1668081599999,494577254.01612,267216,218433.314,259254162.94966,0
1668081600000,1186.58,1233.00,1185.19,1214.10,803384.919,1668085199999,973448712.44067,535444,417837.888,506205199.24411,0
1668085200000,1214.09,1326.00,1197.00,1298.86,1831948.577,1668088799999,2330280005.08558,1049134,955386.145,1215408559.61682,0
1668088800000,1298.87,1328.00,1275.00,1323.39,949128.466,1668092399999,1231043533.90421,599380,495840.211,643469145.95598,0
1668092400000,1323.38,1346.00,1305.00,1321.24,951597.480,1668095999999,1261714851.70631,569061,483678.817,641553287.22701,0
1668096000000,1321.24,1350.00,1305.73,1320.31,765436.759,1668099599999,1019056704.92477,479636,382644.481,509661821.83125,0
1668099600000,1320.31,1322.90,1243.39,1257.63,1111353.762,1668103199999,1420594489.90166,585229,530339.663,677985528.24521,0
1668103200000,1257.75,1285.50,1250.00,1272.17,503861.377,1668106799999,638555018.33907,325666,254895.121,323100669.09064,0
1668106800000,1272.17,1295.37,1265.00,1291.09,362057.524,1668110399999,463166377.32065,241151,192004.393,245779370.34848,0
1668110400000,1291.08,1338.00,1282.82,1334.00,491851.013,1668113999999,645144571.03691,291379,269191.749,353244346.04105,0
1668114000000,1333.94,1344.00,1314.04,1324.98,461930.954,1668117599999,614302191.34461,275418,231581.360,308048678.48029,0
1668117600000,1324.98,1329.77,1306.37,1323.35,191171.071,1668121199999,252152452.12835,134922,96006.848,126657649.16618,0
1668121200000,1323.36,1327.26,1285.57,1298.21,405733.411,1668124799999,528219174.97013,258627,190108.276,247521602.28155,0
1668124800000,1298.30,1305.00,1282.20,1296.19,349353.533,1668128399999,451547326.88545,225538,172716.024,223273678.88607,0
1668128400000,1296.20,1309.01,1254.30,1262.43,528470.557,1668131999999,676911251.70129,317450,236310.490,302924923.35484,0
1668132000000,1262.43,1271.60,1240.58,1251.47,478578.181,1668135599999,600371664.32138,290060,236359.630,296609963.63029,0
1668135600000,1251.47,1254.35,1219.01,1238.28,544557.513,1668139199999,672707162.18273,315564,269594.460,333038786.60591,0
1668139200000,1238.24,1248.11,1225.83,1233.74,283774.957,1668142799999,351270883.83273,201995,137397.587,170138791.91444,0
1668142800000,1233.75,1275.98,1230.83,1265.00,499192.535,1668146399999,626836146.51474,282895,274798.601,344999339.55046,0
1668146400000,1265.00,1275.11,1248.03,1263.54,421786.166,1668149999999,532862644.61521,259195,213918.648,270331360.09090,0
1668150000000,1263.53,1290.05,1253.12,1277.85,423730.754,1668153599999,540205125.83066,276380,218769.030,278974053.51671,0
1668153600000,1277.84,1295.00,1266.30,1280.32,391303.143,1668157199999,499988324.62149,255434,193578.237,247503985.55691,0
1668157200000,1280.35,1287.98,1271.27,1278.27,279472.526,1668160799999,356999730.92493,196373,132376.889,169115488.39057,0
1668160800000,1278.27,1283.00,1262.34,1276.81,309201.591,1668164399999,393536110.15681,204312,147330.443,187576112.86200,0
1668164400000,1276.81,1292.47,1268.00,1274.99,378868.570,1668167999999,484987501.31923,248502,193177.245,247326962.81557,0
1668168000000,1275.00,1293.40,1266.50,1290.33,338868.445,1668171599999,433484326.82582,208328,168056.921,215015776.06502,0
1668171600000,1290.33,1309.88,1279.57,1283.19,606895.780,1668175199999,785979368.90993,376079,299800.939,388412367.95228,0
1668175200000,1283.19,1302.26,1199.57,1261.49,2209084.273,1668178799999,2749872596.02697,1246906,1090533.911,1358207592.58324,0
1668178800000,1261.49,1282.21,1242.00,1259.50,939627.386,1668182399999,1186068862.28523,621593,474865.246,599611678.77368,0
1668182400000,1259.51,1263.94,1232.22,1249.49,587140.785,1668185999999,731991122.86732,391535,291021.105,362903167.76909,0
1668186000000,1249.49,1278.52,1246.21,1273.77,383772.831,1668189599999,484067140.11898,256590,198613.932,250588562.07484,0
1668189600000,1273.79,1287.60,1260.00,1263.74,412508.303,1668193199999,525910046.39722,253555,208776.305,266245207.07369,0
1668193200000,1263.74,1278.74,1246.53,1273.59,356593.428,1668196799999,450686122.05482,244132,183839.971,232474976.54541,0
1668196800000,1273.60,1275.40,1235.75,1245.10,331350.531,1668200399999,415427442.27525,221013,153412.973,192353651.97116,0
1668200400000,1245.17,1280.00,1244.40,1269.19,258862.607,1668203999999,327296791.14786,173827,142037.451,179546899.46615,0
1668204000000,1269.20,1285.51,1266.29,1279.66,179437.092,1668207599999,228791307.61367,139178,91046.377,116123455.08755,0
1668207600000,1279.66,1295.00,1270.36,1288.64,238309.535,1668211199999,305884426.28769,183742,124615.090,159988253.97814,0
1668211200000,1288.67,1291.69,1268.15,1275.85,194727.647,1668214799999,248898311.42725,136386,87193.107,111462570.43087,0
1668214800000,1275.86,1279.65,1264.83,1272.68,137562.996,1668218399999,175110136.09633,96855,65404.297,83278553.32539,0
1668218400000,1272.69,1289.71,1269.22,1276.16,160641.328,1668221999999,205830444.63625,114845,80435.911,103064825.55811,0
1668222000000,1276.17,1278.67,1252.50,1258.71,264802.995,1668225599999,334650055.86266,175925,127425.771,161020373.85762,0
1668225600000,1258.71,1269.00,1250.19,1256.79,243219.860,1668229199999,306583047.44040,183509,120874.655,152410178.48682,0
1668229200000,1256.79,1257.59,1238.00,1247.03,392642.091,1668232799999,489662343.55318,264557,198007.580,246971402.13915,0
1668232800000,1247.02,1268.14,1243.00,1260.70,252999.065,1668236399999,318074114.26153,180785,132016.968,165964644.89001,0
1668236400000,1260.71,1277.00,1259.85,1265.96,276236.377,1668239999999,350295346.81288,175751,138276.545,175378678.64577,0
1668240000000,1265.96,1270.55,1248.81,1260.90,275671.057,1668243599999,347313175.35697,169949,138135.869,174057984.49185,0
1668243600000,1260.91,1268.00,1255.57,1261.53,166936.073,1668247199999,210571266.84097,119759,82966.487,104680567.41202,0
1668247200000,1261.53,1275.00,1255.51,1259.15,266321.463,1668250799999,336715425.50259,166373,130732.340,165329585.89083,0
1668250800000,1259.15,1265.00,1250.75,1259.97,180198.969,1668254399999,226657306.85791,123391,87164.164,109644433.93373,0
1668254400000,1259.97,1269.50,1252.02,1267.93,209269.960,1668257999999,263864728.63300,141003,107092.767,135057492.28421,0
1668258000000,1267.90,1269.57,1257.00,1265.10,149151.403,1668261599999,188355560.71537,116508,71017.096,89688089.14560,0
1668261600000,1265.10,1287.00,1258.74,1275.81,329347.349,1668265199999,418745156.52171,211978,181091.422,230300888.52659,0
1668265200000,1275.81,1282.85,1270.00,1274.28,180293.300,1668268799999,229976470.68680,143047,87159.795,111203641.34672,0
1668268800000,1274.28,1278.43,1267.00,1271.18,168337.001,1668272399999,213995549.46681,113649,83018.963,105550140.48257,0
1668272400000,1271.18,1275.86,1267.21,1272.44,121943.726,1668275999999,155080566.31377,87659,62335.839,79279534.17941,0
1668276000000,1272.44,1273.47,1262.00,1268.44,115444.126,1668279599999,146327699.54214,83379,57477.600,72855962.19759,0
1668279600000,1268.45,1270.00,1263.64,1267.81,66625.133,1668283199999,84419988.20950,54744,33653.738,42645394.47938,0
1668283200000,1267.81,1268.33,1264.00,1265.21,68256.435,1668286799999,86403844.45798,49601,32219.255,40785571.27203,0
1668286800000,1265.21,1266.36,1251.00,1257.66,142393.518,1668290399999,179138881.35628,96176,66326.351,83450579.23239,0
1668290400000,1257.66,1263.98,1255.50,1260.15,68557.954,1668293999999,86354399.07502,54800,36282.733,45704219.08615,0
1668294000000,1260.20,1260.40,1246.41,1256.82,150887.544,1668297599999,188990728.15644,101143,69809.197,87450291.18581,0
1668297600000,1256.85,1266.63,1252.89,1259.68,116343.508,1668301199999,146625061.15178,88081,56454.210,71162221.71008,0
1668301200000,1259.69,1268.60,1258.53,1263.71,77524.595,1668304799999,97937074.21350,52997,41258.704,52130613.26224,0
1668304800000,1263.71,1267.49,1260.09,1267.32,68998.493,1668308399999,87248044.45932,56016,33549.193,42428924.00685,0
1668308400000,1267.31,1273.78,1264.02,1271.39,145293.161,1668311999999,184354915.19876,87205,77576.148,98448654.14264,0
1668312000000,1271.38,1273.91,1263.68,1266.00,94365.896,1668315599999,119697843.44923,58589,40143.677,50924279.15687,0
1668315600000,1266.01,1267.87,1263.76,1263.76,54372.694,1668319199999,68833938.17005,41000,25890.380,32779395.53528,0
1668319200000,1263.76,1265.26,1247.03,1247.63,262931.182,1668322799999,330057998.15058,141316,114917.525,144281959.25856,0
1668322800000,1247.63,1256.19,1225.69,1250.38,458737.048,1668326399999,570792860.29391,252160,221909.884,276264553.83433,0
1668326400000,1250.39,1252.89,1220.00,1230.29,254792.728,1668329999999,315607320.95372,156421,108383.396,134307422.68089,0
1668330000000,1230.29,1232.50,1212.49,1226.29,482066.552,1668333599999,589386303.69631,271319,227801.706,278581520.24388,0
1668333600000,1226.26,1235.51,1221.01,1229.64,202000.916,1668337199999,248158092.24252,136769,103213.544,126809480.21831,0
1668337200000,1229.65,1247.50,1226.04,1239.68,292288.126,1668340799999,361878176.24138,172576,158333.010,196067036.94453,0
1668340800000,1239.68,1242.99,1234.07,1236.18,141752.486,1668344399999,175552656.52588,101909,71184.641,88177897.74164,0
1668344400000,1236.18,1248.24,1232.59,1240.69,195459.527,1668347999999,242355724.07135,132453,97560.299,120998739.32104,0
1668348000000,1240.69,1245.00,1235.85,1238.38,143062.688,1668351599999,177347221.02049,92148,75272.508,93332305.30800,0
1668351600000,1238.37,1240.30,1223.00,1230.97,240856.057,1668355199999,296592239.12726,152136,114650.714,141221753.50369,0
1668355200000,1230.98,1237.09,1225.46,1232.80,154904.624,1668358799999,190658640.16213,121550,80079.284,98583407.43043,0
1668358800000,1232.79,1233.25,1219.00,1227.35,194764.356,1668362399999,238648914.70108,127748,97937.963,120002243.93250,0
1668362400000,1227.39,1231.71,1215.00,1225.15,190569.301,1668365999999,232988092.80052,125980,94650.971,115734769.59043,0
1668366000000,1225.15,1232.00,1221.63,1228.34,122590.356,1668369599999,150501375.79125,86304,58390.349,71694634.53833,0
1668369600000,1228.34,1232.00,1216.42,1218.43,140443.293,1668373199999,172095696.55035,85757,68081.871,83453744.54403,0
1668373200000,1218.44,1237.80,1200.00,1217.15,450965.163,1668376799999,548292405.38137,263908,220274.801,267928646.95192,0
1668376800000,1217.15,1230.00,1215.04,1228.03,126530.770,1668380399999,154695449.11907,97432,69886.854,85438458.03076,0
1668380400000,1228.01,1228.55,1216.44,1220.78,127861.783,1668383999999,156261945.90428,101643,61005.778,74566906.50328,0
1668384000000,1220.78,1230.86,1191.00,1204.76,431720.551,1668387599999,521877755.11461,269954,201693.066,243928156.79141,0
1668387600000,1204.76,1211.35,1180.32,1189.19,467859.707,1668391199999,558164519.28030,278662,216157.840,257933734.60501,0
1668391200000,1189.19,1195.95,1170.50,1193.14,424186.212,1668394799999,501721278.27075,229948,220672.120,261153103.66976,0
1668394800000,1193.09,1198.70,1186.76,1192.41,224500.120,1668398399999,267695303.52264,132734,113186.776,134985792.66341,0
1668398400000,1192.41,1193.00,1175.00,1184.54,302865.661,1668401999999,358310357.09737,180845,149905.932,177320727.60830,0
1668402000000,1184.54,1188.73,1174.53,1181.01,213121.442,1668405599999,252088371.03299,131496,103171.350,122046397.29080,0
1668405600000,1181.00,1242.82,1177.05,1236.14,721957.559,1668409199999,876085522.79534,409034,388845.049,471621198.80669,0
1668409200000,1236.14,1263.00,1225.46,1259.67,858079.109,1668412799999,1068355799.46903,428164,451587.238,562461621.49590,0
1668412800000,1259.68,1275.90,1256.77,1261.34,571035.319,1668416399999,722529614.91594,312364,296638.284,375414276.22756,0
1668416400000,1261.35,1263.49,1251.00,1256.78,277634.813,1668419999999,349227778.99218,182382,145785.260,183418999.96099,0
1668420000000,1256.79,1263.07,1251.80,1259.92,176718.513,1668423599999,222236002.05741,126242,89285.085,112312168.90626,0
1668423600000,1259.92,1269.50,1251.12,1251.53,212621.193,1668427199999,267550271.36261,142641,110510.468,139122575.22007,0
1668427200000,1251.53,1267.51,1243.00,1264.10,337054.154,1668430799999,423276013.12737,209488,180870.813,227189028.15564,0
1668430800000,1264.10,1290.00,1237.84,1258.18,1037511.067,1668434399999,1316396003.42180,574490,526846.484,668991852.14615,0
1668434400000,1258.19,1263.00,1232.33,1251.07,606285.603,1668437999999,757801957.09424,361375,295139.699,369011181.63915,0
1668438000000,1251.08,1254.78,1235.00,1244.44,364713.588,1668441599999,453963231.26451,222291,174547.540,217299424.91311,0
1668441600000,1244.43,1249.41,1225.34,1230.68,462338.145,1668445199999,570719283.43689,269894,219908.690,271520359.63288,0
1668445200000,1230.68,1244.00,1226.02,1240.50,257372.715,1668448799999,318147903.93971,160728,132514.935,163853091.37778,0
1668448800000,1240.49,1247.03,1235.19,1242.40,162390.162,1668452399999,201634029.95359,111748,85883.182,106659035.10392,0
1668452400000,1242.39,1243.15,1208.00,1215.60,437779.478,1668455999999,535486985.64641,246236,192051.628,234945084.39210,0
1668456000000,1215.61,1222.00,1209.06,1215.31,263521.856,1668459599999,320336030.86051,187392,127319.045,154793827.72319,0
1668459600000,1215.31,1228.56,1213.24,1227.03,165722.489,1668463199999,202637309.58308,111677,92173.945,112727070.67921,0
1668463200000,1227.10,1228.51,1212.00,1219.16,140245.233,1668466799999,171264016.35282,97651,60486.561,73878700.65233,0
1668466800000,1219.16,1250.00,1219.11,1242.89,362021.737,1668470399999,448410620.86987,211090,189630.915,234846159.77529,0
1668470400000,1242.90,1254.00,1238.45,1240.88,219687.054,1668473999999,273415125.38128,147006,118742.973,147854331.05027,0
1668474000000,1240.88,1262.40,1235.37,1257.61,241071.051,1668477599999,301444806.45215,163404,135643.983,169643077.13132,0
1668477600000,1257.61,1266.03,1255.37,1258.59,195890.401,1668481199999,246954062.24927,136849,100416.406,126621253.88257,0
1668481200000,1258.72,1266.23,1253.44,1256.01,139596.034,1668484799999,175779005.89888,107283,68047.431,85708704.75901,0
1668484800000,1256.00,1260.04,1251.17,1257.67,106283.239,1668488399999,133431088.20154,86234,54916.182,68955722.15383,0
1668488400000,1257.67,1262.50,1246.29,1247.68,201624.281,1668491999999,252874869.30379,125415,95209.630,119447118.31028,0
1668492000000,1247.67,1256.74,1247.00,1256.12,125398.626,1668495599999,157043532.41021,93591,68774.681,86138216.57672,0
1668495600000,1256.13,1273.46,1254.79,1265.51,337602.265,1668499199999,427340072.62424,206543,179627.010,227344016.18005,0
1668499200000,1265.50,1278.88,1262.50,1273.56,279110.894,1668502799999,355074640.22668,174871,145176.971,184710663.16943,0
1668502800000,1273.56,1278.00,1254.65,1259.26,356859.147,1668506399999,451520042.47276,211652,165154.641,208994147.20230,0
1668506400000,1259.26,1266.87,1253.67,1266.59,189920.400,1668509999999,239511607.28637,132260,101323.225,127815393.91392,0
1668510000000,1266.58,1272.16,1254.62,1259.74,282385.384,1668513599999,356348251.31172,177615,137801.695,173934277.87866,0
1668513600000,1259.74,1268.05,1256.86,1266.62,182241.008,1668517199999,230270175.85745,124225,92099.373,116391012.68556,0
1668517200000,1266.61,1292.00,1265.35,1277.15,663820.502,1668520799999,847840923.53943,392906,328404.878,419589625.08756,0
1668520800000,1277.16,1277.97,1257.86,1266.85,380750.142,1668524399999,482761711.44351,229917,183074.960,232143861.68493,0
1668524400000,1266.86,1275.00,1260.82,1263.46,306799.889,1668527999999,388822995.08532,194126,152530.271,193338527.13005,0
1668528000000,1263.46,1270.00,1258.59,1267.01,249242.108,1668531599999,315043932.85590,163042,124832.169,157810831.70275,0
1668531600000,1267.02,1273.89,1262.45,1266.20,184480.822,1668535199999,233967045.58718,128658,87653.535,111179072.76695,0
1668535200000,1266.20,1267.05,1232.52,1242.60,564182.390,1668538799999,703565860.73315,310375,265116.734,330615126.08287,0
1668538800000,1242.59,1257.90,1234.01,1256.11,346277.373,1668542399999,431545568.01206,201744,175589.103,218878115.21545,0
1668542400000,1256.11,1264.75,1247.16,1252.83,225205.354,1668545999999,282599348.58357,152959,110495.215,138686452.56541,0
1668546000000,1252.83,1254.87,1241.00,1246.87,145189.699,1668549599999,181053035.37347,109344,75086.411,93638739.88603,0
1668549600000,1246.88,1249.19,1242.02,1245.20,98033.612,1668553199999,122131840.29515,75817,48295.573,60176178.72503,0
1668553200000,1245.20,1253.74,1243.00,1252.81,135701.903,1668556799999,169460381.13549,94436,73331.187,91581675.89747,0
1668556800000,1252.80,1256.81,1247.02,1251.31,164278.233,1668560399999,205678006.57020,108438,81005.397,101437736.75613,0
1668560400000,1251.31,1260.74,1251.24,1260.53,133904.363,1668563999999,168284583.04680,93656,71989.317,90481519.52400,0
1668564000000,1260.53,1268.20,1256.41,1259.29,164904.477,1668567599999,208130404.14507,106782,86268.891,108901208.06231,0
1668567600000,1259.29,1265.99,1258.53,1264.14,99010.246,1668571199999,124984326.18997,70296,52489.981,66266460.30188,0
1668571200000,1264.14,1264.57,1256.53,1257.37,90232.129,1668574799999,113604682.71647,66485,41597.413,52366911.33518,0
1668574800000,1257.37,1258.94,1252.87,1257.07,113035.448,1668578399999,141988107.19300,77278,62799.790,78898889.23719,0
1668578400000,1257.08,1260.58,1242.51,1248.10,296301.594,1668581999999,370059755.20967,183533,142422.286,177904114.31284,0
1668582000000,1248.09,1250.81,1244.01,1244.92,167897.631,1668585599999,209506832.31729,97811,78087.538,97445036.33740,0
1668585600000,1244.91,1253.95,1225.62,1237.09,521501.601,1668589199999,646104865.72944,280417,240818.119,298430137.21133,0
1668589200000,1237.08,1239.97,1223.00,1230.31,285988.925,1668592799999,351891360.24560,174816,131891.226,162325627.61496,0
1668592800000,1230.31,1234.99,1225.49,1230.61,217207.545,1668596399999,267447509.48851,149841,106383.924,131004159.95524,0
1668596400000,1230.62,1232.45,1213.00,1221.76,297902.524,1668599999999,364968771.06153,185447,132329.978,162131007.91991,0
1668600000000,1221.76,1224.98,1212.66,1221.64,353224.776,1668603599999,430661922.71451,219936,169276.793,206419944.59154,0
1668603600000,1221.63,1234.00,1210.00,1213.25,660279.677,1668607199999,804328464.11590,374121,331127.920,403438480.63841,0
1668607200000,1213.26,1215.67,1200.60,1207.01,588600.240,1668610799999,710317266.84004,333375,276248.752,333445944.10445,0
1668610800000,1207.01,1212.77,1185.59,1191.70,534784.890,1668614399999,641503092.97446,305677,247138.317,296598073.81462,0
1668614400000,1191.75,1215.88,1186.26,1207.61,431827.272,1668617999999,518944893.89134,260341,224504.348,269841799.02915,0
1668618000000,1207.61,1222.91,1205.76,1214.36,307296.687,1668621599999,372879529.73736,182454,159495.402,193592268.83292,0
1668621600000,1214.36,1218.17,1208.91,1210.54,158141.945,1668625199999,191901496.88641,106959,74396.040,90288890.11195,0
1668625200000,1210.54,1210.85,1197.00,1208.01,232490.996,1668628799999,279945568.48576,141784,121335.687,146114103.55137,0
1668628800000,1208.00,1213.75,1203.61,1211.89,149518.787,1668632399999,180559344.32467,93361,82023.138,99061971.42533,0
1668632400000,1211.88,1215.80,1205.08,1206.45,103434.016,1668635999999,125127916.57266,75797,47714.967,57734735.72236,0
1668636000000,1206.46,1218.99,1200.00,1215.38,132606.438,1668639599999,160219456.75155,92917,68944.161,83331645.11118,0
1668639600000,1215.35,1221.34,1209.71,1215.78,206558.825,1668643199999,251137117.63868,133872,103819.361,126240923.44143,0
1668643200000,1215.72,1228.92,1213.83,1222.84,235320.622,1668646799999,286951716.76158,129382,124006.202,151245676.63747,0
1668646800000,1222.84,1227.94,1217.00,1218.60,169516.147,1668650399999,207287145.57521,99298,82862.134,101352573.88122,0
1668650400000,1218.60,1219.74,1206.55,1207.64,156628.555,1668653999999,190180854.59600,98306,71586.709,86959528.09353,0
1668654000000,1207.63,1211.99,1201.31,1203.76,172290.278,1668657599999,208060456.82564,111610,83541.669,100914539.14691,0
1668657600000,1203.76,1205.58,1192.00,1203.05,276223.288,1668661199999,331227044.83140,177046,131171.593,157283088.68856,0
1668661200000,1203.04,1211.39,1202.91,1210.68,151206.214,1668664799999,182726990.29666,102078,79995.131,96681841.80956,0
1668664800000,1210.68,1215.09,1198.11,1201.41,251606.505,1668668399999,304196758.55264,144444,115792.099,140036266.00575,0
1668668400000,1201.40,1208.00,1195.08,1204.48,286519.132,1668671999999,344249790.96914,188113,145890.806,175326026.32351,0
1668672000000,1204.49,1207.82,1199.52,1202.99,134997.277,1668675599999,162451210.28363,97756,64791.265,77981300.20880,0
1668675600000,1202.99,1203.68,1181.00,1190.93,403612.575,1668679199999,480651503.39294,242039,181121.999,215694170.51062,0
1668679200000,1190.92,1194.86,1187.81,1190.84,170886.017,1668682799999,203654305.43843,137192,82783.349,98664252.73503,0
1668682800000,1190.84,1204.49,1190.53,1203.34,214483.748,1668686399999,257179251.00083,150744,118307.837,141866065.27961,0
1668686400000,1203.35,1204.56,1196.10,1203.07,177740.187,1668689999999,213292475.80696,126274,87145.718,104589894.22408,0
1668690000000,1203.07,1203.56,1183.00,1189.56,505337.575,1668693599999,602032550.40801,291181,240528.296,286570922.64972,0
1668693600000,1189.55,1196.88,1185.00,1191.83,251270.134,1668697199999,299433732.93364,171108,128945.976,153684344.01962,0
1668697200000,1191.83,1218.00,1186.64,1191.92,740558.901,1668700799999,891091122.47510,379303,378761.192,455869437.92095,0
1668700800000,1191.91,1214.80,1188.00,1210.49,484097.297,1668704399999,582711206.04980,263588,248694.871,299375217.82298,0
1668704400000,1210.49,1216.87,1202.60,1210.37,280979.896,1668707999999,339683591.19166,171147,139447.614,168601366.21615,0
1668708000000,1210.37,1214.45,1207.39,1211.68,136969.086,1668711599999,165811908.96389,104622,66715.619,80771549.21987,0
1668711600000,1211.69,1212.81,1200.15,1201.89,122308.784,1668715199999,147491819.52189,93625,55594.052,67045827.96678,0
1668715200000,1201.89,1204.84,1198.02,1200.91,125234.933,1668718799999,150478234.93135,92507,61477.235,73876344.87481,0
1668718800000,1200.90,1209.83,1200.82,1206.20,125335.740,1668722399999,151105201.67454,85067,69781.204,84133435.81222,0
1668722400000,1206.20,1209.30,1202.02,1206.00,89027.589,1668725999999,107359007.87783,63442,43621.226,52607250.63082,0
1668726000000,1206.01,1207.49,1194.91,1199.70,157575.745,1668729599999,189274136.87492,99237,75732.273,90968499.60647,0
1668729600000,1199.70,1217.00,1198.48,1215.71,311810.444,1668733199999,377027687.84073,192739,168542.542,203824847.91442,0
1668733200000,1215.70,1217.69,1209.78,1213.11,154311.965,1668736799999,187156956.45784,109440,72709.929,88196867.86102,0
1668736800000,1213.10,1235.00,1208.35,1226.09,305839.479,1668740399999,373891629.70951,177392,175266.881,214277204.15778,0
1668740400000,1226.09,1229.86,1219.12,1219.26,147962.057,1668743999999,181085646.47707,106023,71009.272,86920585.52108,0
1668744000000,1219.27,1220.91,1214.40,1218.90,148373.838,1668747599999,180731159.69989,97193,71049.548,86547101.80835,0
1668747600000,1218.90,1223.78,1216.24,1217.28,87890.940,1668751199999,107196291.78144,68231,43328.110,52855180.07709,0
1668751200000,1217.28,1219.30,1212.00,1218.31,118304.671,1668754799999,143823376.04289,83412,58514.685,71151773.28856,0
1668754800000,1218.31,1220.69,1212.63,1213.72,118908.842,1668758399999,144606366.16989,72500,52453.225,63802075.76678,0
1668758400000,1213.72,1214.52,1202.34,1212.50,228183.590,1668761999999,275971457.59297,134590,107729.659,130317557.35712,0
1668762000000,1212.49,1216.65,1210.65,1214.73,123309.436,1668765599999,149631726.61408,81509,66542.813,80757781.97828,0
1668765600000,1214.73,1224.95,1213.55,1218.33,236987.551,1668769199999,288918086.79637,145386,127976.569,156033691.32763,0
1668769200000,1218.32,1221.19,1213.71,1216.51,109636.582,1668772799999,133454312.67378,83188,52052.753,63365121.59582,0
1668772800000,1216.50,1220.37,1216.08,1217.38,99767.684,1668776399999,121555527.83812,69629,50750.336,61838923.08545,0
1668776400000,1217.38,1229.22,1215.67,1218.82,228745.914,1668779999999,279365868.75577,131805,115634.357,141259457.91479,0
1668780000000,1218.82,1222.31,1210.01,1213.72,262101.321,1668783599999,318556562.49806,156536,129612.285,157542266.98596,0
1668783600000,1213.73,1214.62,1206.00,1210.56,205816.826,1668787199999,249292529.96093,130531,96444.908,116835225.10053,0
1668787200000,1210.57,1213.90,1202.50,1206.92,192543.092,1668790799999,232714475.99918,110827,91814.456,110999699.94375,0
1668790800000,1206.91,1207.89,1199.58,1203.41,216965.827,1668794399999,261071395.81038,136976,104976.645,126331633.13632,0
1668794400000,1203.42,1206.82,1201.50,1205.32,88313.116,1668797999999,106355475.99251,70893,42894.241,51661374.20510,0
1668798000000,1205.31,1211.53,1203.01,1209.22,116517.804,1668801599999,140578011.10379,83126,67403.997,81337235.85522,0
1668801600000,1209.21,1214.07,1207.80,1209.65,122694.260,1668805199999,148528892.27595,79556,62605.891,75791642.18111,0
1668805200000,1209.67,1212.58,1208.13,1208.44,52046.693,1668808799999,62970079.72336,44832,25566.062,30934597.45132,0
1668808800000,1208.44,1211.00,1206.23,1209.60,57563.545,1668812399999,69581806.08065,45802,29508.525,35674375.79633,0
1668812400000,1209.60,1214.61,1205.24,1212.04,109923.238,1668815999999,133024096.04208,72856,55605.427,67301500.53931,0
1668816000000,1212.05,1212.87,1208.71,1209.48,63614.503,1668819599999,77021718.98110,46203,28741.258,34800827.89316,0
1668819600000,1209.48,1211.45,1207.24,1209.68,49055.457,1668823199999,59319471.25334,39460,23498.601,28417563.72630,0
1668823200000,1209.67,1209.68,1200.23,1206.24,129570.789,1668826799999,156090725.68809,86050,59806.710,72052098.65746,0
1668826800000,1206.24,1209.46,1205.80,1208.05,62116.387,1668830399999,75004808.11139,43578,35157.623,42455266.69171,0
1668830400000,1208.04,1209.09,1205.25,1207.56,70553.218,1668833999999,85172405.50162,46000,34427.974,41565414.63957,0
1668834000000,1207.57,1208.77,1196.00,1204.49,196845.669,1668837599999,236512103.62778,116542,88573.665,106440599.82872,0
1668837600000,1204.49,1207.51,1201.42,1206.97,95417.339,1668841199999,114984707.53864,63473,47276.823,56979272.12024,0
1668841200000,1206.96,1208.80,1206.04,1206.09,84533.438,1668844799999,102084130.41787,53571,37972.969,45860658.56629,0
1668844800000,1206.10,1212.00,1203.33,1209.45,126423.154,1668848399999,152673078.34677,81624,70468.273,85114066.24913,0
1668848400000,1209.44,1210.56,1207.20,1208.30,65948.694,1668851999999,79731593.32270,44579,34022.831,41136935.31063,0
1668852000000,1208.30,1209.83,1206.25,1208.29,53169.219,1668855599999,64241876.73277,36538,29171.657,35248459.69601,0
1668855600000,1208.29,1211.00,1207.05,1210.99,55629.175,1668859199999,67240692.51012,35942,29685.332,35884750.58287,0
1668859200000,1211.00,1211.70,1207.19,1207.50,64522.348,1668862799999,77999364.71008,44911,33579.340,40595235.25942,0
1668862800000,1207.50,1209.38,1205.05,1207.41,65675.135,1668866399999,79305419.62574,43147,31219.093,37703017.07830,0
1668866400000,1207.41,1208.86,1206.00,1207.43,47327.947,1668869999999,57142091.21203,35959,21114.680,25494131.26772,0
1668870000000,1207.43,1210.55,1206.12,1209.18,84275.694,1668873599999,101869038.88955,52097,43392.142,52456072.43416,0
1668873600000,1209.17,1211.40,1207.36,1209.46,74584.176,1668877199999,90184419.64743,45447,36624.837,44290957.65920,0
1668877200000,1209.47,1210.17,1206.40,1207.41,70413.518,1668880799999,85066400.57236,41630,34302.103,41441550.73065,0
1668880800000,1207.41,1209.84,1206.70,1207.18,45206.117,1668884399999,54606022.54020,29611,23971.573,28957435.97270,0
1668884400000,1207.18,1209.80,1207.11,1208.01,45573.625,1668887999999,55075976.05269,27406,22791.581,27542404.92216,0
1668888000000,1208.01,1210.66,1208.01,1208.59,45586.856,1668891599999,55129843.25696,26286,25041.132,30282265.43307,0
1668891600000,1208.59,1211.93,1208.57,1210.96,51155.954,1668895199999,61908978.57672,28303,27912.816,33781448.86163,0
1668895200000,1210.97,1233.66,1210.97,1223.64,361449.183,1668898799999,442182423.44886,196955,203895.858,249361431.50934,0
1668898800000,1223.64,1227.08,1216.25,1216.91,141599.133,1668902399999,172944326.17732,85234,70285.339,85849809.27439,0
1668902400000,1216.90,1222.71,1216.40,1221.88,100956.480,1668905999999,123084953.50011,63301,58764.750,71646693.52907,0
1668906000000,1221.88,1226.50,1217.05,1217.89,126113.531,1668909599999,154001856.85902,69344,61493.974,75106162.65300,0
1668909600000,1217.90,1221.50,1216.69,1218.28,66871.913,1668913199999,81516292.28020,41213,39845.150,48574820.54564,0
1668913200000,1218.30,1219.09,1214.44,1218.42,65592.956,1668916799999,79846122.71222,41699,28341.830,34506366.84353,0
1668916800000,1218.41,1220.64,1218.14,1218.97,55197.311,1668920399999,67301541.97260,32489,28903.605,35242534.35308,0
1668920400000,1218.97,1219.38,1217.00,1218.25,42783.292,1668923999999,52114525.06768,28339,20582.964,25071109.46666,0
1668924000000,1218.25,1219.81,1216.88,1219.50,48867.763,1668927599999,59547494.74922,29929,26435.613,32216258.43528,0
1668927600000,1219.51,1222.81,1217.43,1219.67,81330.003,1668931199999,99187820.82680,45575,41857.841,51050240.64374,0
1668931200000,1219.69,1220.00,1203.23,1207.69,282490.181,1668934799999,341719411.74456,130880,122161.639,147717714.03932,0
1668934800000,1207.69,1210.52,1206.00,1207.42,115909.906,1668938399999,140070338.81540,66268,58043.672,70150058.14963,0
1668938400000,1207.42,1208.18,1188.08,1196.00,327025.780,1668941999999,392077061.08140,163745,135661.132,162663984.12129,0
1668942000000,1196.00,1196.46,1156.50,1166.78,850742.708,1668945599999,999383301.71272,396587,391751.318,460050923.64213,0
1668945600000,1166.78,1172.85,1151.50,1166.01,541580.464,1668949199999,630598649.52674,282087,259009.307,301658931.46328,0
1668949200000,1166.01,1178.90,1163.85,1176.20,283766.972,1668952799999,332539995.12866,152766,155552.819,182336880.28530,0
1668952800000,1176.20,1180.00,1170.82,1172.12,184622.790,1668956399999,216935375.42263,103608,86171.789,101276810.84352,0
1668956400000,1172.12,1179.00,1171.10,1176.58,131416.962,1668959999999,154518551.13267,85487,66534.924,78232760.85386,0
1668960000000,1176.58,1179.58,1168.44,1174.35,167046.245,1668963599999,196073534.25136,95007,80763.621,94814926.74259,0
1668963600000,1174.36,1177.26,1170.88,1172.14,95887.124,1668967199999,112580235.68106,60984,44706.537,52499271.96965,0
1668967200000,1172.14,1178.00,1170.62,1177.63,96514.213,1668970799999,113381842.10247,66093,55476.249,65176743.13001,0
1668970800000,1177.63,1191.00,1174.65,1184.50,175963.558,1668974399999,207964875.13307,91172,102568.583,121280994.61805,0
1668974400000,1184.50,1185.97,1171.49,1176.81,181987.944,1668977999999,214372146.71500,113127,86136.197,101446753.72601,0
1668978000000,1176.81,1176.81,1132.20,1142.29,530347.156,1668981599999,611418256.21211,269819,233459.877,269139765.39070,0
1668981600000,1142.20,1153.93,1133.80,1142.39,357881.240,1668985199999,409761707.62406,218570,185354.197,212248873.63630,0
1668985200000,1142.39,1146.37,1131.60,1141.57,289799.381,1668988799999,330397705.77702,158222,148788.426,169661387.49451,0
1668988800000,1141.53,1143.64,1123.00,1139.93,444860.884,1668992399999,504690769.59554,234149,219181.950,248730436.12414,0
1668992400000,1139.94,1142.80,1126.38,1130.84,189214.826,1668995999999,215094770.34746,117017,84509.267,96105815.85941,0
1668996000000,1130.83,1132.68,1110.08,1122.23,636128.117,1668999599999,711961194.99647,294593,298634.739,334264012.79312,0
1668999600000,1122.22,1126.72,1110.17,1124.56,347598.015,1669003199999,389164365.94711,168598,177687.035,198975486.32754,0
1669003200000,1124.56,1139.75,1123.64,1128.21,441320.119,1669006799999,499648412.86639,204084,246334.172,278902346.38909,0
1669006800000,1128.21,1136.49,1127.36,1135.35,150251.880,1669010399999,170233829.40890,89609,80681.785,91408229.45615,0
1669010400000,1135.35,1137.99,1126.46,1127.51,187672.288,1669013999999,212382139.37454,98541,85760.629,97051773.18303,0
1669014000000,1127.51,1131.84,1115.96,1123.13,309027.581,1669017599999,347369497.85987,138728,132113.869,148495615.38850,0
1669017600000,1123.13,1127.12,1116.00,1120.12,226093.393,1669021199999,253720256.78919,122949,112542.350,126317358.47446,0
1669021200000,1120.11,1126.66,1104.80,1120.25,665289.484,1669024799999,742098557.39914,301404,325478.583,363132667.22110,0
1669024800000,1120.25,1129.00,1114.84,1126.52,270877.039,1669028399999,303619330.17303,150385,145111.349,162676565.41658,0
1669028400000,1126.53,1131.30,1121.54,1124.33,210707.862,1669031999999,237299563.75110,121260,99081.827,111601146.07229,0
1669032000000,1124.32,1128.00,1114.20,1126.81,270315.114,1669035599999,303211997.15760,147756,137629.211,154402294.00629,0
1669035600000,1126.83,1147.03,1125.19,1134.58,552973.456,1669039199999,628472761.02849,269142,294848.199,335124991.29708,0
1669039200000,1134.58,1142.59,1132.49,1134.09,322142.581,1669042799999,366273638.89534,174115,168267.132,191340342.49426,0
1669042800000,1134.09,1136.81,1128.20,1129.80,240158.292,1669046399999,271961400.27837,138360,109283.068,123769934.26528,0
1669046400000,1129.81,1132.82,1100.40,1116.14,916056.156,1669049999999,1020578366.96812,411037,427860.967,476633687.19124,0
1669050000000,1116.13,1121.27,1102.00,1104.95,405277.180,1669053599999,450159857.87458,232557,190913.112,212120403.97261,0
1669053600000,1104.95,1108.35,1091.09,1099.67,601767.711,1669057199999,661593552.59134,309730,291780.476,320863601.89781,0
1669057200000,1099.68,1105.98,1077.32,1090.49,678294.013,1669060799999,738649200.06880,337977,321866.266,350594091.98747,0
1669060800000,1090.48,1114.51,1088.76,1104.45,561211.611,1669064399999,618587726.08087,264993,298849.544,329393369.80917,0
1669064400000,1104.44,1108.33,1081.00,1094.33,443723.870,1669067999999,485770180.23969,216722,215867.206,236358737.05408,0
1669068000000,1094.27,1123.00,1093.18,1107.48,475410.164,1669071599999,526608241.56582,258717,249955.393,276888317.23886,0
1669071600000,1107.48,1116.00,1106.13,1106.95,192193.034,1669075199999,213293445.48132,105247,101939.943,113140085.73201,0
1669075200000,1106.94,1117.11,1100.10,1106.38,316127.576,1669078799999,350676649.10709,150996,155814.540,172897892.72167,0
1669078800000,1106.37,1109.76,1098.08,1101.42,156724.210,1669082399999,172995186.06676,94143,75510.918,83371959.11719,0
1669082400000,1101.43,1111.49,1096.27,1108.93,200214.227,1669085999999,220622816.46657,117471,110597.802,121926521.58901,0
1669086000000,1108.92,1111.96,1101.68,1104.06,156949.400,1669089599999,173714651.86903,98690,74816.221,82816492.89332,0
1669089600000,1104.06,1106.99,1099.00,1101.52,117869.412,1669093199999,130020489.37108,75047,56539.779,62382916.76467,0
1669093200000,1101.52,1105.00,1095.31,1098.60,199591.468,1669096799999,219584796.28900,101813,102923.796,113247872.48600,0
1669096800000,1098.57,1100.04,1083.01,1084.82,417437.372,1669100399999,455589756.51720,208023,187397.914,204544890.08070,0
1669100400000,1084.85,1094.52,1078.00,1092.90,356273.106,1669103999999,387228737.40414,187940,186136.217,202368192.06852,0
1669104000000,1092.89,1094.37,1071.52,1087.71,452332.705,1669107599999,490046004.44727,234310,215043.481,233014089.41926,0
1669107600000,1087.70,1092.99,1078.32,1080.74,277355.493,1669111199999,301012535.11474,160214,139978.516,151954251.41199,0
1669111200000,1080.75,1094.78,1076.09,1092.25,291626.800,1669114799999,316745790.19124,165052,162110.862,176145670.23970,0
1669114800000,1092.24,1093.89,1081.48,1084.89,214617.372,1669118399999,233203194.62203,129549,97863.548,106339368.66002,0
1669118400000,1084.89,1102.63,1078.00,1097.80,569582.316,1669121999999,621442178.81592,279461,302365.228,330030395.18264,0
1669122000000,1097.81,1135.30,1096.74,1132.60,960612.717,1669125599999,1072845661.23200,482570,534213.051,596733263.42631,0
1669125600000,1132.61,1142.00,1117.68,1121.48,636447.588,1669129199999,718117415.66775,325293,326210.757,368212878.29519,0
1669129200000,1121.40,1142.96,1121.13,1134.78,493665.411,1669132799999,557915827.12864,257212,276166.070,312135700.24653,0
1669132800000,1134.78,1140.78,1126.03,1126.95,291199.522,1669136399999,329470039.07851,166694,135330.103,153161486.86002,0
1669136400000,1126.96,1129.10,1114.05,1116.67,235516.249,1669139999999,264231846.68094,143008,105640.332,118559541.42032,0
1669140000000,1116.68,1127.35,1114.92,1125.96,279376.332,1669143599999,313626409.64408,148004,148021.787,166183780.63301,0
1669143600000,1125.95,1138.00,1123.63,1126.98,282056.241,1669147199999,318615458.59725,147453,146982.810,166072586.75890,0
1669147200000,1126.98,1133.35,1126.08,1127.25,125152.904,1669150799999,141317642.41766,73608,64878.935,73271510.66487,0
1669150800000,1127.25,1131.87,1122.15,1130.44,135490.662,1669154399999,152632163.07004,84229,71776.650,80867056.24802,0
1669154400000,1130.44,1140.00,1125.37,1137.00,143256.950,1669157999999,162190620.28333,91570,80211.400,90836246.55394,0
1669158000000,1137.00,1142.23,1132.53,1139.11,200123.587,1669161599999,227391993.17871,102111,104767.895,119074069.76215,0
1669161600000,1139.11,1150.00,1133.00,1133.80,345220.473,1669165199999,392934323.72062,186181,172540.400,196496270.87856,0
1669165200000,1133.79,1136.21,1127.01,1131.36,224760.661,1669168799999,254133368.03537,145924,109945.240,124315732.92608,0
1669168800000,1131.37,1166.68,1130.93,1162.83,651200.617,1669172399999,750598082.81435,327650,359177.686,413986806.29596,0
1669172400000,1162.82,1170.00,1157.78,1170.00,288822.124,1669175999999,336063705.01751,160474,156369.913,182013499.21987,0
1669176000000,1169.99,1171.00,1160.04,1163.21,186122.372,1669179599999,216871389.55438,111813,84312.953,98252932.00303,0
1669179600000,1163.21,1164.99,1156.85,1157.33,157643.059,1669183199999,183066751.05170,93705,74552.516,86596169.40121,0
1669183200000,1157.33,1163.61,1156.63,1161.31,119955.477,1669186799999,139114622.58244,77575,62039.088,71956072.72801,0
1669186800000,1161.31,1169.65,1157.41,1165.96,204630.842,1669190399999,238012799.54058,109049,114580.492,133300997.76398,0
1669190400000,1165.95,1173.54,1159.63,1163.42,257892.574,1669193999999,300531075.84007,147099,126026.643,146919025.30633,0
1669194000000,1163.42,1170.87,1161.76,1166.10,204320.296,1669197599999,238284863.86396,125844,103390.811,120594333.81712,0
1669197600000,1166.11,1183.00,1161.00,1173.73,356978.925,1669201199999,417769310.58294,189266,187843.430,219931557.16424,0
1669201200000,1173.73,1178.00,1169.48,1174.18,259527.558,1669204799999,304566480.45508,154359,128046.585,150293965.12892,0
1669204800000,1174.19,1177.76,1163.70,1164.01,270998.395,1669208399999,317213200.81024,158034,129349.351,151431249.69364,0
1669208400000,1164.00,1168.52,1155.20,1157.09,329405.176,1669211999999,382827367.34480,179591,161086.820,187253109.00065,0
1669212000000,1157.09,1168.18,1153.00,1165.46,387122.935,1669215599999,449316313.71312,212485,209265.634,242969970.18479,0
1669215600000,1165.47,1172.00,1158.54,1160.60,246809.416,1669219199999,287358034.33654,134781,124332.700,144802343.97842,0
1669219200000,1160.68,1163.30,1150.00,1152.07,249886.722,1669222799999,289434480.62327,128007,113222.594,131179515.41775,0
1669222800000,1152.07,1155.43,1150.00,1153.67,193105.841,1669226399999,222681238.54987,112641,92617.083,106810705.49636,0
1669226400000,1153.67,1177.00,1152.64,1170.05,311996.838,1669229999999,362642310.14313,154391,172748.679,200829131.39724,0
1669230000000,1169.95,1189.96,1163.09,1168.31,656504.773,1669233599999,771345170.72824,337081,335924.289,394785745.79094,0
1669233600000,1168.32,1174.97,1161.40,1174.78,188106.283,1669237199999,219813535.82207,108955,98538.462,115208289.55366,0
1669237200000,1174.78,1176.68,1168.53,1168.99,129958.385,1669240799999,152352261.00963,74623,56198.242,65894429.74373,0
1669240800000,1169.00,1174.87,1167.63,1173.76,90060.158,1669244399999,105445740.02184,60217,51348.655,60129883.84214,0
1669244400000,1173.75,1190.00,1172.33,1183.83,331627.993,1669247999999,392171036.19796,177351,172889.955,204477747.74898,0
1669248000000,1183.84,1188.83,1179.72,1181.42,226089.111,1669251599999,267464007.18120,125604,100256.254,118629947.61597,0
1669251600000,1181.42,1208.47,1180.40,1201.76,491748.905,1669255199999,586891771.02799,228195,286536.835,342066546.99386,0
1669255200000,1201.77,1210.00,1198.86,1199.67,350242.500,1669258799999,421703029.90097,184716,165093.087,198833458.31015,0
1669258800000,1199.68,1205.45,1196.64,1201.03,174159.473,1669262399999,209136459.40359,101322,92863.432,111518780.89356,0
1669262400000,1201.03,1205.24,1198.02,1202.48,132560.475,1669265999999,159291096.68993,79471,67950.442,81666416.58651,0
1669266000000,1202.48,1204.99,1198.74,1200.35,149985.289,1669269599999,180319442.20360,79972,78104.872,93918422.49146,0
1669269600000,1200.35,1216.71,1198.10,1212.89,284395.285,1669273199999,342934265.47955,129948,158220.937,190867947.05434,0
1669273200000,1212.88,1216.61,1205.01,1205.63,315496.044,1669276799999,382179619.65553,151437,140350.380,170040641.87485,0
1669276800000,1205.64,1207.59,1192.20,1199.09,375613.093,1669280399999,450885105.97163,173717,172252.527,206784716.83407,0
1669280400000,1199.10,1202.48,1194.81,1201.02,145293.116,1669283999999,174323527.16279,86860,74292.108,89151100.12820,0
1669284000000,1201.02,1203.99,1190.83,1196.19,280119.542,1669287599999,335156047.36801,144652,136349.838,163143656.42152,0
1669287600000,1196.20,1197.32,1192.30,1195.33,146365.498,1669291199999,174848436.32045,82609,70993.898,84815478.33069,0
1669291200000,1195.33,1201.56,1191.52,1193.93,226019.499,1669294799999,270206420.60148,112488,110675.431,132326338.85343,0
1669294800000,1193.93,1203.86,1192.00,1199.57,187053.430,1669298399999,223951600.46945,100263,104114.296,124675084.28313,0
1669298400000,1199.58,1199.96,1185.35,1192.98,281656.262,1669301999999,335696662.99310,146044,130953.360,156053893.83057,0
1669302000000,1192.97,1198.24,1189.12,1194.67,153716.518,1669305599999,183589220.85352,86998,76759.815,91691973.73600,0
1669305600000,1194.67,1207.00,1192.02,1200.59,386472.946,1669309199999,463420409.65094,185756,205811.020,246849223.00172,0
1669309200000,1200.58,1208.00,1197.59,1199.57,241062.476,1669312799999,289725850.02915,122035,117704.171,141513295.43557,0
1669312800000,1199.57,1204.99,1197.37,1203.48,126689.844,1669316399999,152127613.15962,70108,62671.151,75271318.03068,0
1669316400000,1203.48,1206.80,1200.31,1202.42,83030.838,1669319999999,99883406.61845,53875,43683.106,52558166.74579,0
1669320000000,1202.42,1205.40,1196.08,1197.76,136681.362,1669323599999,164002805.74352,70985,66026.156,79233030.76438,0
1669323600000,1197.75,1199.82,1193.00,1195.90,96398.635,1669327199999,115347654.94326,54981,48842.113,58450708.15857,0
1669327200000,1195.91,1204.81,1195.70,1202.93,76075.760,1669330799999,91328270.99861,54823,44169.531,53022336.94753,0
1669330800000,1202.94,1205.86,1199.42,1202.92,121089.477,1669334399999,145659176.92695,66638,58600.663,70497495.12893,0
1669334400000,1202.93,1204.27,1190.37,1193.70,209309.575,1669337999999,250448287.42539,114933,96114.202,115006261.23546,0
1669338000000,1193.71,1196.71,1190.97,1192.11,86943.761,1669341599999,103829286.11241,56161,44899.374,53625759.29298,0
1669341600000,1192.11,1192.49,1177.80,1186.88,245972.405,1669345199999,291532448.38779,137318,113067.945,134013027.73181,0
1669345200000,1186.88,1188.98,1184.48,1185.71,88089.186,1669348799999,104507704.77354,56614,43185.482,51241468.13828,0
1669348800000,1185.72,1187.49,1170.99,1175.12,306452.188,1669352399999,360909698.31796,150827,136285.133,160530410.50780,0
1669352400000,1175.13,1177.25,1171.95,1172.62,175785.139,1669355999999,206527355.20995,100630,88556.920,104059397.92096,0
1669356000000,1172.66,1182.79,1171.16,1181.49,182538.890,1669359599999,215083542.78225,101844,100420.324,118319015.73071,0
1669359600000,1181.49,1186.00,1178.97,1184.21,154727.318,1669363199999,183008470.03879,79122,79261.611,93767269.14034,0
1669363200000,1184.22,1186.50,1178.40,1180.44,159507.644,1669366799999,188459201.74865,83345,71649.523,84663694.10493,0
1669366800000,1180.45,1183.60,1176.12,1178.64,153079.738,1669370399999,180685363.41598,79427,75953.987,89666138.87184,0
1669370400000,1178.65,1188.89,1175.01,1184.84,248496.465,1669373999999,293906804.79114,129560,139098.084,164540944.63777,0
1669374000000,1184.84,1199.00,1184.39,1192.77,334724.495,1669377599999,399428243.91856,168973,182084.475,217273214.39335,0
1669377600000,1192.77,1199.90,1190.01,1190.49,226691.575,1669381199999,270714199.37439,124547,108695.807,129836903.59282,0
1669381200000,1190.50,1192.52,1186.17,1189.40,171488.598,1669384799999,204018883.12223,95281,82667.732,98356396.02244,0
1669384800000,1189.40,1193.31,1178.85,1192.51,302156.939,1669388399999,358391280.92573,147973,150883.866,179008370.34803,0
1669388400000,1192.51,1195.39,1185.80,1189.18,191759.587,1669391999999,228256156.65368,110471,89927.747,107060977.30314,0
1669392000000,1189.19,1189.54,1182.02,1186.52,149374.361,1669395599999,177117907.68165,84144,74159.827,87927933.93872,0
1669395600000,1186.52,1193.92,1186.20,1190.84,146123.664,1669399199999,173943201.79281,74997,80087.966,95336298.99708,0
1669399200000,1190.85,1193.72,1188.18,1190.40,86799.435,1669402799999,103389861.73930,50613,40448.583,48186094.79489,0
1669402800000,1190.40,1199.00,1190.10,1196.63,167952.296,1669406399999,200865803.64207,82361,96215.248,115073726.71221,0
1669406400000,1196.63,1209.27,1195.27,1198.93,222396.619,1669409999999,267329777.76743,115077,118190.999,142107429.59918,0
1669410000000,1198.93,1201.35,1197.86,1198.78,81132.924,1669413599999,97335860.17476,51394,37964.864,45550857.41649,0
1669413600000,1198.77,1201.72,1195.12,1198.71,77971.979,1669417199999,93446583.97584,51597,35859.103,42982923.52424,0
1669417200000,1198.70,1203.39,1195.01,1198.55,98835.707,1669420799999,118507698.68216,65013,49909.017,59846416.50402,0
1669420800000,1198.55,1209.89,1196.00,1205.70,198546.493,1669424399999,238882551.19813,109031,108671.432,130789455.74843,0
1669424400000,1205.69,1229.00,1205.17,1218.52,476692.096,1669427999999,580722862.42047,240684,265584.566,323551843.67287,0
1669428000000,1218.52,1224.76,1216.01,1217.43,175144.981,1669431599999,213827291.01688,104147,88569.352,108142422.25312,0
1669431600000,1217.42,1218.39,1213.32,1215.17,106470.027,1669435199999,129444055.83115,68473,51143.948,62185357.57448,0
1669435200000,1215.17,1225.00,1213.16,1222.09,178946.360,1669438799999,218117648.11574,94121,103991.234,126774547.86155,0
1669438800000,1222.08,1224.56,1219.06,1219.75,128358.646,1669442399999,156842858.59195,79220,62482.808,76358520.45026,0
1669442400000,1219.74,1219.84,1214.07,1216.19,127055.092,1669445999999,154590608.28099,79752,57521.586,69991253.84720,0
1669446000000,1216.19,1220.62,1211.24,1218.19,120994.974,1669449599999,147172012.86432,74083,65782.051,80033084.96117,0
1669449600000,1218.19,1220.29,1214.27,1215.37,92118.901,1669453199999,112133631.09028,54096,41169.568,50120366.33574,0
1669453200000,1215.37,1222.86,1215.35,1219.69,128404.835,1669456799999,156591985.55675,72776,74678.247,91080339.88618,0
1669456800000,1219.70,1227.59,1218.41,1219.39,169397.676,1669460399999,206984524.68257,95011,86357.983,105545311.37937,0
1669460400000,1219.38,1222.77,1216.52,1221.10,134238.970,1669463999999,163739810.52760,77807,65942.744,80443093.89474,0
1669464000000,1221.10,1221.71,1216.82,1218.61,75374.330,1669467599999,91889953.69166,53212,34869.523,42509848.76332,0
1669467600000,1218.60,1222.68,1217.81,1219.69,100187.001,1669471199999,122243713.64574,56522,54764.396,66824602.22204,0
1669471200000,1219.69,1238.00,1208.01,1213.36,498495.684,1669474799999,608832804.55495,225834,252450.187,308619904.14346,0
1669474800000,1213.37,1216.00,1205.01,1210.28,311843.004,1669478399999,377487335.44842,163377,147929.100,179102718.71210,0
1669478400000,1210.28,1213.58,1207.92,1209.10,123836.163,1669481999999,149976246.40987,73957,59178.106,71679359.01838,0
1669482000000,1209.11,1214.80,1206.90,1212.23,110706.802,1669485599999,134117219.06011,66435,56911.864,68951779.29739,0
1669485600000,1212.24,1213.21,1205.50,1207.61,101321.841,1669489199999,122559701.32799,56732,43209.983,52274016.95123,0
1669489200000,1207.61,1208.18,1200.93,1206.80,154782.478,1669492799999,186529488.03583,86825,71251.226,85888712.06659,0
1669492800000,1206.81,1208.52,1206.58,1207.51,42227.560,1669496399999,50993233.02135,31928,23333.721,28178485.57653,0
1669496400000,1207.50,1212.39,1207.50,1209.57,65559.628,1669499999999,79316341.89684,43265,37256.571,45074063.64844,0
1669500000000,1209.56,1209.90,1195.08,1200.58,146666.986,1669503599999,176297842.27231,84927,61985.334,74509295.55628,0
1669503600000,1200.59,1206.97,1198.96,1204.84,114059.973,1669507199999,137341714.99825,65377,60880.968,73312261.80931,0
1669507200000,1205.00,1208.90,1203.56,1205.37,97997.072,1669510799999,118163913.40489,53863,52127.427,62861465.35642,0
1669510800000,1205.37,1213.64,1205.10,1210.54,111790.595,1669514399999,135288856.55337,62353,61350.612,74250641.64446,0
1669514400000,1210.54,1216.00,1210.53,1214.55,116210.870,1669517999999,141027339.86774,58208,66335.051,80514409.27427,0
1669518000000,1214.55,1219.00,1212.93,1215.36,98142.410,1669521599999,119281532.01460,53946,50894.318,61868022.73931,0
1669521600000,1215.37,1222.91,1214.30,1217.91,209355.575,1669525199999,255126145.33221,99020,111582.989,135996253.84074,0
1669525200000,1217.92,1220.38,1214.39,1216.22,94114.122,1669528799999,114586574.34931,52978,42265.679,51466709.18492,0
1669528800000,1216.23,1222.03,1215.81,1215.90,121406.528,1669532399999,147959553.95162,61762,63785.160,77739097.93837,0
1669532400000,1215.90,1218.56,1215.77,1216.46,58123.169,1669535999999,70754374.84992,34679,28464.929,34652005.44838,0
1669536000000,1216.44,1219.99,1210.00,1211.05,176197.118,1669539599999,213879827.39341,80785,86588.187,105099791.16517,0
1669539600000,1211.05,1213.56,1209.00,1209.93,113273.314,1669543199999,137166172.79897,59862,58581.745,70942395.42841,0
1669543200000,1209.94,1221.00,1209.00,1212.09,213655.739,1669546799999,259623349.82795,105039,116715.117,141838951.32296,0
1669546800000,1212.09,1216.24,1210.90,1214.87,102529.723,1669550399999,124464856.48578,53028,51055.536,61986919.95223,0
1669550400000,1214.86,1218.45,1212.25,1213.85,95356.488,1669553999999,115883004.59356,57946,49869.325,60611096.62920,0
1669554000000,1213.85,1214.47,1210.00,1211.95,90526.644,1669557599999,109735865.51171,53242,44270.392,53666710.12040,0
1669557600000,1211.95,1215.40,1210.00,1212.19,86391.656,1669561199999,104773634.05099,52292,41716.069,50592600.41466,0
1669561200000,1212.19,1219.30,1206.01,1217.54,164350.365,1669564799999,199443628.66372,90659,83165.954,100962301.27053,0
1669564800000,1217.54,1220.79,1212.70,1213.01,141663.989,1669568399999,172367852.60105,77017,66481.971,80909607.65352,0
1669568400000,1213.01,1215.80,1211.15,1214.91,95110.877,1669571999999,115430560.98851,56683,47372.912,57497180.75167,0
1669572000000,1214.90,1217.95,1214.68,1217.04,62613.769,1669575599999,76169635.28066,42123,30598.970,37222929.70994,0
1669575600000,1217.04,1217.40,1210.30,1212.60,62668.504,1669579199999,76046304.54345,39841,29968.331,36364025.86855,0
1669579200000,1212.61,1214.27,1211.35,1213.10,45182.592,1669582799999,54811083.11460,28920,24831.460,30123838.71466,0
1669582800000,1213.10,1218.18,1212.76,1214.97,70894.655,1669586399999,86167662.06723,38747,38869.780,47243433.52323,0
1669586400000,1214.97,1217.11,1213.72,1215.76,61246.034,1669589999999,74459675.87927,34076,37651.084,45778039.50056,0
1669590000000,1215.76,1215.76,1186.58,1193.26,501585.944,1669593599999,601804883.32807,234369,226852.501,272217525.24509,0
1669593600000,1193.25,1198.80,1191.15,1194.19,179702.827,1669597199999,214897044.52565,100418,89135.859,106602320.37209,0
1669597200000,1194.18,1196.43,1160.00,1163.39,836413.896,1669600799999,981657027.05316,375855,381629.492,447835127.82369,0
1669600800000,1163.39,1170.00,1156.52,1163.36,385822.814,1669604399999,448988370.57939,207863,185620.992,216049422.01148,0
1669604400000,1163.36,1172.60,1162.42,1172.05,177054.096,1669607999999,206980871.90519,104836,88566.852,103531646.79716,0
1669608000000,1172.05,1178.38,1169.76,1173.57,192784.733,1669611599999,226284149.21607,97823,97907.761,114940541.82619,0
1669611600000,1173.57,1174.17,1165.69,1167.07,160507.428,1669615199999,187718939.59981,87783,68959.336,80653201.79720,0
1669615200000,1167.08,1174.74,1166.62,1174.70,129462.445,1669618799999,151552507.43333,76886,75901.239,88853785.29680,0
1669618800000,1174.69,1174.85,1170.02,1173.53,108833.892,1669622399999,127589211.96358,62231,53131.905,62292028.49782,0
1669622400000,1173.53,1175.48,1170.30,1174.14,112470.811,1669625999999,131947666.12840,69063,55890.852,65577252.33416,0
1669626000000,1174.15,1176.00,1168.11,1170.87,145076.959,1669629599999,169942091.56421,76359,65476.305,76701906.36899,0
1669629600000,1170.87,1170.87,1162.50,1166.97,185804.283,1669633199999,216919688.62963,89324,83350.129,97310896.67260,0
1669633200000,1166.97,1172.53,1166.40,1169.55,133586.322,1669636799999,156292280.24124,68852,69779.484,81641969.01440,0
1669636800000,1169.55,1173.77,1167.14,1169.61,158547.046,1669640399999,185629736.72674,80577,79427.011,93003355.84207,0
1669640400000,1169.60,1171.99,1166.51,1169.72,99544.158,1669643999999,116462318.94470,61574,50719.000,59344018.02390,0
1669644000000,1169.72,1183.00,1161.95,1165.85,419439.477,1669647599999,491718968.39081,190247,209062.526,245183892.65879,0
1669647600000,1165.84,1168.61,1153.50,1163.10,456116.771,1669651199999,529424370.71393,236669,219778.157,255149712.76658,0
1669651200000,1163.09,1185.00,1150.25,1176.64,730420.766,1669654799999,852200760.64511,326924,390554.525,455809895.89871,0
1669654800000,1176.64,1184.69,1170.41,1171.50,372250.243,1669658399999,437940300.04934,186041,183475.472,215886795.52873,0
1669658400000,1171.49,1174.40,1167.02,1167.61,147334.133,1669661999999,172420375.79516,88073,75862.453,88791267.65901,0
1669662000000,1167.61,1173.71,1164.77,1171.00,129706.246,1669665599999,151678529.02294,73617,70199.768,82109718.35080,0
1669665600000,1171.00,1174.94,1169.24,1174.17,92298.630,1669669199999,108151101.41103,52236,44388.065,52013025.07072,0
1669669200000,1174.12,1174.66,1168.20,1172.15,89351.557,1669672799999,104659808.82818,48502,37185.841,43562171.22718,0
1669672800000,1172.14,1173.12,1169.68,1170.27,49155.809,1669676399999,57583959.50179,38150,24164.978,28310349.23920,0
1669676400000,1170.27,1171.51,1166.02,1167.21,89508.232,1669679999999,104612418.58670,52216,45537.888,53225696.80328,0
1669680000000,1167.20,1169.73,1156.06,1166.49,269172.719,1669683599999,313070812.40701,122881,124750.686,145148287.28098,0
1669683600000,1166.50,1182.10,1164.69,1176.64,200869.416,1669687199999,235733522.38526,104956,113224.668,132898935.67617,0
1669687200000,1176.64,1190.00,1176.15,1182.06,244902.863,1669690799999,289622966.12600,128880,128748.193,152287535.36712,0
1669690800000,1182.05,1186.79,1180.95,1184.32,105023.952,1669694399999,124322244.67222,59929,55731.553,65976273.06628,0
1669694400000,1184.33,1203.00,1183.62,1197.20,524614.990,1669697999999,626170458.29635,238940,296448.372,353873925.76325,0
1669698000000,1197.21,1214.80,1197.21,1207.69,467324.260,1669701599999,564350627.57738,218305,249293.754,301075945.90288,0
1669701600000,1207.69,1211.77,1202.46,1203.89,182783.894,1669705199999,220455243.02393,95596,88446.332,106694639.59957,0
1669705200000,1203.90,1213.50,1203.90,1206.66,238594.172,1669708799999,288211004.62107,105165,132575.604,160159727.54644,0
1669708800000,1206.66,1223.80,1204.72,1214.63,495753.693,1669712399999,601976126.60361,231549,265805.018,322760696.39152,0
1669712400000,1214.64,1218.98,1210.46,1217.13,191861.645,1669715999999,232958157.16854,109577,100088.494,121544600.59703,0
1669716000000,1217.13,1219.50,1212.52,1214.01,144619.401,1669719599999,175710030.41114,88563,74213.452,90175472.25702,0
1669719600000,1214.01,1222.62,1213.06,1216.81,251775.631,1669723199999,306616029.37800,125643,142494.008,173566020.82144,0
1669723200000,1216.81,1218.45,1213.24,1215.65,120539.289,1669726799999,146553181.53407,74496,59576.644,72437109.81025,0
1669726800000,1215.65,1215.73,1206.11,1209.17,271897.932,1669730399999,329144560.86050,147241,134952.150,163372586.07202,0
1669730400000,1209.17,1215.85,1201.61,1204.58,412296.333,1669733999999,498528584.73280,186672,209966.936,253945729.74985,0
1669734000000,1204.58,1218.00,1202.22,1208.24,331288.286,1669737599999,400826882.44391,172535,168391.228,203780047.72701,0
1669737600000,1208.24,1212.79,1202.07,1208.80,276588.127,1669741199999,334094591.57683,130766,134817.319,162868425.38526,0
1669741200000,1208.80,1211.44,1204.54,1208.41,135210.168,1669744799999,163322725.50772,76722,68133.727,82302406.93728,0
1669744800000,1208.42,1216.37,1206.41,1215.00,168616.426,1669748399999,204198606.74798,82796,94279.302,114205246.53785,0
1669748400000,1215.00,1221.85,1213.75,1215.21,198188.351,1669751999999,241101889.23606,101312,101809.603,123875410.01290,0
1669752000000,1215.21,1228.75,1215.04,1222.09,298077.196,1669755599999,364111794.27745,147801,166121.529,202965610.50236,0
1669755600000,1222.08,1224.74,1218.39,1219.01,109845.039,1669759199999,134106948.33980,59484,54835.744,66954364.70778,0
1669759200000,1219.01,1224.12,1216.20,1222.61,115649.999,1669762799999,141071384.42165,64076,58268.890,71092972.27751,0
1669762800000,1222.61,1227.00,1214.43,1215.74,160932.839,1669766399999,196178861.61792,81760,74297.552,90595995.23862,0
1669766400000,1215.75,1283.00,1211.53,1274.46,1007376.452,1669769999999,1267095760.21479,499963,573817.926,721133299.76145,0
1669770000000,1274.47,1281.22,1265.81,1272.66,393274.282,1669773599999,500161899.43829,223323,198380.362,252312768.80139,0
1669773600000,1272.66,1282.50,1268.83,1270.58,314408.510,1669777199999,400835525.39443,180420,151411.156,193078933.16137,0
1669777200000,1270.59,1273.12,1263.35,1264.56,199394.419,1669780799999,253030934.00872,119707,99655.084,126478085.86773,0
1669780800000,1264.56,1270.71,1264.56,1269.65,149756.142,1669784399999,189779152.79471,83720,87722.991,111170753.67965,0
1669784400000,1269.65,1275.00,1267.49,1270.88,133991.675,1669787999999,170305018.02923,82522,74050.159,94132650.96456,0
1669788000000,1270.89,1271.59,1266.66,1268.90,109721.504,1669791599999,139213647.47751,72176,51693.111,65588405.45844,0
1669791600000,1268.91,1274.00,1267.59,1272.06,114405.373,1669795199999,145396760.67654,69865,62891.268,79931688.12958,0
1669795200000,1272.07,1276.93,1265.28,1267.94,206669.397,1669798799999,262602551.19792,121249,102069.353,129721535.86321,0
1669798800000,1267.93,1268.88,1260.45,1265.95,161164.838,1669802399999,203892760.29224,88708,78038.257,98739928.11782,0
1669802400000,1265.96,1267.45,1264.06,1264.09,81549.891,1669805999999,103246051.86038,52822,43542.376,55129826.78720,0
1669806000000,1264.09,1267.94,1263.73,1266.32,82911.439,1669809599999,104992714.32958,54115,42101.126,53315054.32951,0
1669809600000,1266.32,1268.39,1253.37,1258.39,201546.276,1669813199999,254530757.34103,103560,90411.509,114232338.51701,0
1669813200000,1258.33,1275.30,1257.00,1261.96,431180.433,1669816799999,545313364.59439,227739,216566.441,273939620.33658,0
1669816800000,1261.97,1267.84,1261.27,1266.58,196494.590,1669820399999,248515907.24246,104033,98769.341,124927768.04549,0
1669820400000,1266.57,1267.45,1261.89,1266.81,155903.352,1669823999999,197175594.91048,86501,80852.273,102272958.91972,0
1669824000000,1266.81,1280.00,1264.00,1272.75,325705.437,1669827599999,414021584.91430,158509,174511.107,221871113.89208,0
1669827600000,1272.76,1273.79,1260.00,1265.50,263450.370,1669831199999,333252312.90168,135569,120059.790,151858327.12347,0
1669831200000,1265.50,1286.80,1257.64,1277.57,722903.938,1669834799999,920891118.21715,332368,385865.938,491740170.93564,0
1669834800000,1277.56,1299.48,1277.13,1286.42,727250.395,1669838399999,938599147.60613,360044,383522.555,495011456.51966,0
1669838400000,1286.43,1295.18,1284.11,1294.67,196009.630,1669841999999,252783114.91890,122789,104696.533,135032424.68503,0
1669842000000,1294.67,1298.83,1286.91,1296.27,244115.290,1669845599999,315476653.38440,140232,129998.763,168044048.93053,0
1669845600000,1296.27,1312.99,1291.43,1298.11,224546.287,1669849199999,291694266.26614,142357,132178.540,171851078.63348,0
1669849200000,1298.10,1306.26,1292.34,1294.02,343765.456,1669852799999,446241131.22567,200580,168221.057,218380264.62883,0
1669852800000,1294.09,1295.38,1285.54,1289.56,244476.812,1669856399999,315527431.78979,147639,117677.760,151897886.51612,0
1669856400000,1289.56,1289.97,1282.00,1285.30,170256.468,1669859999999,219014482.87515,101435,85285.692,109731042.98849,0
1669860000000,1285.31,1288.80,1280.46,1286.26,136641.562,1669863599999,175618362.34713,90426,71995.162,92546487.58373,0
1669863600000,1286.26,1290.68,1285.98,1287.55,140941.310,1669867199999,181571189.35441,83606,70360.291,90646135.25249,0
1669867200000,1287.55,1288.98,1281.63,1283.29,123814.910,1669870799999,159202705.46570,79458,57154.697,73499363.27503,0
1669870800000,1283.29,1286.51,1275.00,1281.88,180358.957,1669874399999,231098851.56573,108380,81679.567,104673642.27332,0
1669874400000,1281.88,1285.53,1281.35,1283.85,107026.240,1669877999999,137337945.27442,71675,55724.135,71511442.03515,0
1669878000000,1283.84,1284.27,1277.93,1278.20,103680.861,1669881599999,132833548.99637,72808,45430.505,58207850.95616,0
1669881600000,1278.19,1285.95,1276.57,1283.31,148217.262,1669885199999,189866726.83874,93846,80739.767,103436561.43342,0
1669885200000,1283.32,1283.62,1277.52,1283.14,132295.050,1669888799999,169444409.32769,90145,63950.682,81912277.87781,0
1669888800000,1283.13,1284.76,1279.16,1279.86,115730.609,1669892399999,148390875.58906,82258,53946.183,69177368.32578,0
1669892400000,1279.86,1282.84,1276.68,1282.63,143910.990,1669895999999,184191589.44055,92760,75066.252,96088224.26543,0
1669896000000,1282.64,1290.00,1282.51,1287.74,247814.270,1669899599999,318739065.58928,137485,132813.078,170831747.25507,0
1669899600000,1287.74,1300.51,1268.10,1278.47,766713.370,1669903199999,983564342.56611,344263,372666.215,478247934.33827,0
1669903200000,1278.46,1282.99,1270.10,1279.32,399438.170,1669906799999,509934543.41200,219829,201200.731,256898982.77568,0
1669906800000,1279.33,1284.86,1262.00,1271.15,546573.803,1669910399999,693989510.15584,271087,262177.494,332907348.93953,0
1669910400000,1271.15,1274.37,1265.00,1271.91,209304.921,1669913999999,265893977.30971,122155,106048.978,134745648.63104,0
1669914000000,1271.83,1275.65,1267.72,1274.26,145509.495,1669917599999,185113431.41101,93146,72893.552,92745747.44165,0
1669917600000,1274.26,1278.41,1270.79,1274.40,152933.572,1669921199999,194977926.57890,91618,78519.672,100122902.79979,0
1669921200000,1274.40,1277.20,1271.72,1275.30,96754.827,1669924799999,123353337.60506,69537,47429.277,60474325.50177,0
1669924800000,1275.31,1275.52,1271.11,1271.47,77454.624,1669928399999,98665137.25014,56167,33116.443,42186550.62725,0
1669928400000,1271.47,1277.47,1266.18,1275.74,142291.810,1669931999999,181002982.81632,91899,76795.931,97703299.60142,0
1669932000000,1275.74,1283.99,1273.92,1276.99,117010.497,1669935599999,149568773.22889,85572,65302.762,83486166.78540,0
1669935600000,1277.00,1278.82,1272.11,1275.70,93433.758,1669939199999,119147993.35861,67501,43767.074,55812197.34521,0
1669939200000,1275.70,1283.51,1273.14,1282.07,156777.438,1669942799999,200255370.19188,90729,85158.137,108794217.23931,0
1669942800000,1282.08,1284.66,1265.51,1271.97,215059.426,1669946399999,274307793.52888,132283,95030.693,121233727.01635,0
1669946400000,1271.98,1273.97,1264.43,1271.22,191933.072,1669949999999,243661776.38969,115739,91740.962,116475379.27587,0
1669950000000,1271.22,1274.46,1270.05,1271.06,92772.081,1669953599999,118015368.43781,68853,43241.517,55013772.61549,0
1669953600000,1271.05,1273.85,1267.31,1271.97,110598.051,1669957199999,140553876.89598,75352,57092.193,72557099.80833,0
1669957200000,1271.98,1274.90,1270.71,1272.63,71686.217,1669960799999,91231075.94494,57178,35592.360,45298320.12279,0
1669960800000,1272.62,1276.61,1270.08,1270.78,99297.318,1669964399999,126423888.66721,68182,48538.981,61812720.81104,0
1669964400000,1270.79,1277.87,1270.10,1275.11,107501.650,1669967999999,136929332.56381,60451,57888.764,73740949.68673,0
1669968000000,1275.11,1279.69,1272.81,1276.42,112095.630,1669971599999,143042111.03517,61673,58602.466,74787912.21580,0
1669971600000,1276.42,1281.00,1275.50,1277.16,92526.634,1669975199999,118219000.07590,52946,46081.597,58881634.30511,0
1669975200000,1277.17,1280.44,1276.86,1280.40,85560.399,1669978799999,109355908.09034,48570,45003.011,57524177.48568,0
1669978800000,1280.40,1294.00,1278.00,1288.24,381164.474,1669982399999,490580928.12549,185134,204841.749,263647689.16425,0
1669982400000,1288.25,1293.83,1285.63,1290.09,192469.965,1669985999999,248131242.50896,104273,99033.377,127684212.86196,0
1669986000000,1290.09,1297.24,1266.00,1276.09,884299.531,1669989599999,1131227749.55829,489298,421872.102,539861211.73947,0
1669989600000,1276.08,1284.09,1271.72,1279.21,301393.733,1669993199999,385168560.46377,155119,157611.477,201457325.02308,0
1669993200000,1279.22,1286.89,1277.17,1278.37,181345.652,1669996799999,232327723.23161,97508,86901.434,111358296.67433,0
1669996800000,1278.38,1278.84,1273.37,1277.89,139813.984,1670000399999,178522681.85989,77154,68703.553,87727628.91631,0
1670000400000,1277.89,1282.63,1277.15,1278.96,123873.175,1670003999999,158612774.98530,64282,60792.495,77835849.58369,0
1670004000000,1278.95,1283.99,1278.18,1281.63,84743.464,1670007599999,108562232.97130,47749,43716.335,56002383.05030,0
1670007600000,1281.64,1288.06,1279.19,1286.85,116191.393,1670011199999,149145601.51530,59306,66673.393,85593450.39945,0
1670011200000,1286.84,1293.97,1285.83,1290.82,152094.849,1670014799999,195997264.45203,75640,81897.375,105561718.18541,0
1670014800000,1290.82,1296.50,1288.87,1290.23,154972.629,1670018399999,200303455.10498,84398,75868.813,98073845.86207,0
1670018400000,1290.23,1293.75,1289.41,1290.01,67534.326,1670021999999,87189930.67626,49794,35525.854,45869938.07711,0
1670022000000,1290.01,1296.00,1289.00,1295.00,125518.453,1670025599999,162169311.24699,69242,68577.595,88617285.76499,0
1670025600000,1294.99,1312.00,1287.01,1290.91,329368.205,1670029199999,427091919.71630,182575,176757.882,229362848.28573,0
1670029200000,1290.91,1291.41,1285.59,1287.91,93404.934,1670032799999,120319083.06385,62478,45020.191,57993181.42668,0
1670032800000,1287.90,1289.07,1283.43,1286.40,79615.546,1670036399999,102344615.53885,51173,38811.147,49894555.60447,0
1670036400000,1286.41,1286.44,1281.33,1285.07,68370.107,1670039999999,87797048.40301,45112,30165.017,38738349.58874,0
1670040000000,1285.07,1288.47,1283.85,1286.07,66009.292,1670043599999,84927260.37377,46560,32658.561,42017894.46501,0
1670043600000,1286.07,1289.50,1286.02,1287.69,66061.108,1670047199999,85079428.15411,58501,35878.610,46208009.21116,0
1670047200000,1287.67,1288.20,1280.25,1284.21,130478.191,1670050799999,167516728.05835,91654,58478.290,75077076.10362,0
1670050800000,1284.21,1284.68,1272.30,1275.29,284075.385,1670054399999,362715685.72162,148770,116760.908,149062203.72189,0
1670054400000,1275.30,1276.43,1266.11,1269.01,260426.521,1670057999999,331150793.46443,163107,118511.092,150720226.57197,0
1670058000000,1269.01,1273.85,1265.02,1272.91,190360.764,1670061599999,241857914.36097,123965,101514.716,128978097.98468,0
1670061600000,1272.90,1272.91,1268.69,1270.72,92705.795,1670065199999,117830068.65691,72852,41725.006,53037806.13593,0
1670065200000,1270.72,1270.73,1258.50,1268.86,257632.527,1670068799999,326173580.81376,152380,115097.325,145781829.83539,0
1670068800000,1268.86,1271.97,1267.40,1271.88,115102.601,1670072399999,146185677.28680,83219,62843.713,79819247.52794,0
1670072400000,1271.87,1272.70,1269.28,1270.51,97708.940,1670075999999,124196364.86524,71555,48324.849,61426908.01993,0
1670076000000,1270.50,1271.24,1265.64,1268.20,118281.412,1670079599999,150085709.05329,81049,50024.828,63481704.47246,0
1670079600000,1268.20,1274.82,1267.63,1270.49,131349.042,1670083199999,167014387.85476,88978,66669.038,84772611.69088,0
1670083200000,1270.50,1270.96,1266.50,1266.93,100270.397,1670086799999,127208528.64249,75500,44064.564,55905718.64077,0
1670086800000,1266.93,1270.38,1263.05,1270.17,155020.568,1670090399999,196426459.62608,99553,72816.713,92287922.32156,0
1670090400000,1270.17,1270.94,1267.19,1269.24,60311.580,1670093999999,76548309.61326,54113,28332.767,35960214.59168,0
1670094000000,1269.23,1269.99,1261.47,1265.40,107150.606,1670097599999,135598516.80444,77780,52727.195,66726217.75854,0
1670097600000,1265.40,1266.15,1260.56,1264.02,86990.992,1670101199999,109960432.67885,66254,40564.528,51282219.97993,0
1670101200000,1264.01,1264.15,1249.53,1260.46,267954.571,1670104799999,336885142.75923,149197,116543.261,146571935.72652,0
1670104800000,1260.47,1260.96,1235.17,1241.22,372568.946,1670108399999,463677778.40581,219868,165732.299,206247627.19376,0
1670108400000,1241.21,1242.65,1236.10,1239.76,202066.693,1670111999999,250522744.20035,133964,91664.430,113658544.61741,0
1670112000000,1239.76,1252.78,1239.13,1250.74,227397.505,1670115599999,283786164.24774,131662,126618.508,158017973.36285,0
1670115600000,1250.74,1263.43,1247.61,1255.77,242271.255,1670119199999,304287816.41524,137486,130495.019,163894479.59826,0
1670119200000,1255.77,1260.40,1253.09,1259.05,119777.709,1670122799999,150591547.51012,80740,59148.542,74364908.48313,0
1670122800000,1259.05,1259.42,1254.26,1256.48,91072.381,1670126399999,114455839.60366,70691,40461.481,50851825.36806,0
1670126400000,1256.47,1266.39,1256.47,1262.00,149382.558,1670129999999,188366226.80671,94764,84811.659,106949816.92258,0
1670130000000,1261.99,1267.20,1257.65,1259.47,136052.433,1670133599999,171658724.66578,89223,59730.432,75381040.18034,0
1670133600000,1259.47,1260.78,1255.53,1256.85,96719.858,1670137199999,121713713.56487,66990,42428.825,53399766.93469,0
1670137200000,1256.86,1257.41,1252.93,1256.26,88546.993,1670140799999,111193861.74649,67418,45807.601,57530234.63954,0
1670140800000,1256.26,1263.99,1252.10,1257.70,185731.740,1670144399999,233755825.91724,100387,105179.330,132401904.05973,0
1670144400000,1257.70,1261.47,1256.20,1256.65,81894.782,1670147999999,103090817.59436,62466,39854.663,50176028.65973,0
1670148000000,1256.62,1259.31,1255.30,1257.48,75898.807,1670151599999,95402843.79961,62273,38688.584,48633797.34806,0
1670151600000,1257.48,1257.93,1251.00,1254.60,140294.530,1670155199999,176014355.60538,86450,63525.641,79706766.65244,0
1670155200000,1254.60,1257.28,1248.62,1256.64,129088.929,1670158799999,161917749.90688,83877,65582.656,82280320.96956,0
1670158800000,1256.65,1256.81,1250.21,1254.13,88295.668,1670162399999,110716385.26434,68726,40090.929,50273339.04227,0
1670162400000,1254.12,1261.49,1250.00,1259.17,179276.493,1670165999999,225007270.59326,109676,98099.421,123152640.76295,0
1670166000000,1259.16,1262.39,1256.21,1259.44,155073.438,1670169599999,195262250.57798,101587,84073.218,105873647.69578,0
1670169600000,1259.44,1266.45,1257.00,1258.84,172629.877,1670173199999,217709570.32573,110657,84282.678,106319947.68021,0
1670173200000,1258.85,1270.67,1255.94,1268.41,154415.212,1670176799999,194808863.09571,94203,93877.562,118475781.16387,0
1670176800000,1268.40,1278.76,1266.00,1272.96,492747.902,1670180399999,626369123.60574,219763,255631.826,324994462.50554,0
1670180400000,1272.97,1283.00,1269.12,1278.00,325587.904,1670183999999,415649841.02793,155330,172228.890,219882018.36400,0
1670184000000,1278.01,1282.88,1276.00,1277.10,133732.766,1670187599999,171004854.32256,92267,71790.967,91815067.02841,0
1670187600000,1277.11,1277.64,1273.49,1275.93,100794.198,1670191199999,128587436.65485,69457,49229.186,62807768.94949,0
1670191200000,1275.93,1276.51,1271.40,1274.91,82251.914,1670194799999,104832016.65804,61671,40190.663,51229724.97619,0
1670194800000,1274.90,1287.99,1274.40,1278.82,224305.107,1670198399999,287057241.66762,136289,124603.588,159500937.32884,0
1670198400000,1278.82,1294.05,1276.10,1288.26,353808.834,1670201999999,455162873.87482,191896,189951.975,244396198.92775,0
1670202000000,1288.27,1291.53,1285.55,1290.15,150172.608,1670205599999,193491040.55824,96954,80295.646,103472329.45701,0
1670205600000,1290.14,1297.77,1288.23,1291.49,212825.697,1670209199999,275104254.13733,130666,106747.357,138008601.23704,0
1670209200000,1291.50,1296.80,1289.33,1290.34,174349.987,1670212799999,225400776.68378,114058,78603.726,101623650.04039,0
1670212800000,1290.33,1303.86,1289.08,1300.21,278938.623,1670216399999,361434785.59746,152275,157554.996,204190321.84094,0
1670216400000,1300.20,1304.47,1294.36,1296.63,217018.312,1670219999999,281851362.31846,145853,102281.647,132856874.71120,0
1670220000000,1296.62,1297.27,1293.53,1295.08,113368.227,1670223599999,146841358.24493,80745,53947.612,69878650.39611,0
1670223600000,1295.07,1299.76,1292.90,1296.61,154544.333,1670227199999,200315930.40369,88730,80999.731,104995330.22798,0
1670227200000,1296.62,1304.98,1295.00,1300.98,309030.336,1670230799999,401810401.88249,166879,153011.103,198964159.17470,0
1670230800000,1300.99,1301.25,1293.00,1293.51,189178.511,1670234399999,245288382.65709,124575,81266.571,105375934.71132,0
1670234400000,1293.50,1297.54,1291.00,1295.26,108117.790,1670237999999,139956774.25419,77569,50447.105,65307592.25139,0
1670238000000,1295.26,1296.45,1292.52,1294.45,85541.274,1670241599999,110727594.88038,53451,42544.171,55072302.30306,0
1670241600000,1294.49,1294.62,1286.69,1289.81,181350.518,1670245199999,233989090.22289,113236,84797.513,109415148.20350,0
1670245200000,1289.81,1292.00,1281.42,1285.29,189817.590,1670248799999,244426272.45116,107530,87159.097,112280809.11605,0
1670248800000,1285.29,1287.45,1280.00,1284.56,186207.540,1670252399999,239196642.05886,106004,96775.874,124335476.25553,0
1670252400000,1284.55,1284.55,1258.00,1265.65,795758.345,1670255999999,1009236072.89999,377051,373801.341,474039050.08453,0
1670256000000,1265.65,1268.67,1252.62,1258.91,402382.586,1670259599999,507920513.26594,195096,179492.076,226635858.15991,0
1670259600000,1258.90,1265.35,1252.15,1264.00,287454.038,1670263199999,362283698.26768,142294,141145.994,177916785.28880,0
1670263200000,1264.01,1269.79,1260.50,1261.48,184976.548,1670266799999,234099052.00010,99262,81134.348,102693923.56445,0
1670266800000,1261.48,1263.18,1246.00,1252.98,410517.907,1670270399999,514255670.81825,202735,197452.935,247384298.23366,0
1670270400000,1252.97,1257.08,1251.04,1256.00,150363.186,1670273999999,188622961.91421,77246,82570.921,103593343.93944,0
1670274000000,1255.99,1259.40,1255.29,1258.94,85507.665,1670277599999,107477270.45423,49039,43436.686,54599746.16633,0
1670277600000,1258.94,1260.51,1256.07,1258.56,83365.648,1670281199999,104871137.16849,46760,39076.298,49163386.19340,0
1670281200000,1258.57,1260.00,1254.00,1258.66,96865.007,1670284799999,121808923.93846,56389,47428.297,59650374.19111,0
1670284800000,1258.67,1267.00,1258.64,1265.89,150321.693,1670288399999,189780015.13169,81642,81518.870,102929492.49449,0
1670288400000,1265.90,1269.60,1262.46,1262.87,131132.754,1670291999999,166014786.48597,73710,56397.416,71417054.81869,0
1670292000000,1262.87,1266.77,1262.70,1264.65,77770.302,1670295599999,98363674.78724,50872,40359.543,51050094.39770,0
1670295600000,1264.64,1268.10,1260.00,1261.02,106710.312,1670299199999,134898582.37733,60839,45276.465,57261854.75222,0
1670299200000,1261.02,1262.06,1256.14,1260.51,112200.460,1670302799999,141354832.70292,67726,51104.634,64389274.06334,0
1670302800000,1260.51,1260.76,1255.02,1256.20,83561.486,1670306399999,105102792.04353,55881,38640.809,48602286.03693,0
1670306400000,1256.20,1261.77,1253.58,1260.17,106207.047,1670309999999,133696646.03703,65078,55713.404,70145696.50188,0
1670310000000,1260.17,1262.66,1257.20,1259.63,84255.783,1670313599999,106185662.81830,54255,43363.022,54658878.40181,0
1670313600000,1259.63,1264.78,1255.00,1262.09,179951.795,1670317199999,226841394.13145,102656,94096.543,118625900.74946,0
1670317200000,1262.09,1262.33,1254.16,1255.25,142349.402,1670320799999,179045998.50001,76876,64531.072,81169249.93513,0
1670320800000,1255.24,1257.78,1247.68,1251.90,259792.427,1670324399999,325332437.47251,139180,120478.777,150898007.89177,0
1670324400000,1251.90,1256.67,1240.55,1255.61,285637.368,1670327999999,357342187.57041,142498,132578.158,165955690.89514,0
1670328000000,1255.61,1259.59,1254.13,1257.26,142774.415,1670331599999,179478007.64436,78738,72296.191,90885971.52922,0
1670331600000,1257.26,1261.74,1252.55,1253.42,164873.585,1670335199999,207251976.21285,95762,77676.931,97665761.26951,0
1670335200000,1253.42,1258.88,1248.22,1250.50,259843.354,1670338799999,325701408.41349,136331,130310.857,163365388.25488,0
1670338800000,1250.50,1256.70,1244.16,1253.79,373231.162,1670342399999,466915041.67290,179896,186206.771,232980022.43250,0
1670342400000,1253.80,1258.76,1252.60,1254.40,157699.116,1670345999999,198020420.31806,83904,81060.125,101792890.16751,0
1670346000000,1254.39,1256.11,1248.38,1251.08,163120.927,1670349599999,204136103.62811,88789,76638.938,95912222.75747,0
1670349600000,1251.07,1253.10,1244.09,1248.54,218728.458,1670353199999,273170396.01328,109123,107374.169,134121996.70340,0
1670353200000,1248.53,1250.28,1241.02,1249.58,194132.566,1670356799999,241920049.85967,105542,96298.259,120021098.15091,0
1670356800000,1249.57,1255.00,1247.00,1252.56,142808.555,1670360399999,178609017.25168,71755,76718.085,95963762.79870,0
1670360400000,1252.56,1256.57,1251.14,1255.36,85373.091,1670363999999,107036465.98417,50240,47899.622,60063224.44935,0
1670364000000,1255.36,1255.85,1251.43,1252.30,53645.876,1670367599999,67268455.87087,33065,21490.342,26946620.24192,0
1670367600000,1252.30,1274.42,1252.29,1270.72,418512.467,1670371199999,530093064.19410,222364,224851.186,284732679.59878,0
1670371200000,1270.72,1278.30,1266.06,1268.16,252368.202,1670374799999,320668890.98132,140925,126438.692,160693200.15290,0
1670374800000,1268.16,1269.77,1262.24,1264.60,149936.535,1670378399999,189708730.96803,84057,74404.282,94147468.58526,0
1670378400000,1264.61,1267.63,1263.17,1265.00,78227.090,1670381999999,98994239.48642,46802,41206.632,52146059.98681,0
1670382000000,1265.00,1265.00,1258.00,1261.58,100438.925,1670385599999,126691878.65880,59791,43511.589,54886061.00637,0
1670385600000,1261.58,1264.38,1260.21,1262.81,87711.505,1670389199999,110686539.14709,49968,44258.562,55856393.94977,0
1670389200000,1262.81,1263.14,1257.87,1259.73,94063.001,1670392799999,118549325.53030,51887,46849.253,59047956.88123,0
1670392800000,1259.74,1260.20,1247.00,1249.76,262502.470,1670396399999,329088426.44962,131982,116080.620,145530651.39458,0
1670396400000,1249.76,1250.72,1217.56,1223.73,855495.861,1670399999999,1053393870.81224,409615,384261.265,473131078.91432,0
1670400000000,1223.72,1230.00,1217.02,1228.30,352577.372,1670403599999,431909748.52147,183122,173864.688,213008352.76404,0
1670403600000,1228.30,1230.33,1226.06,1230.09,133352.639,1670407199999,163765564.21261,80449,65048.597,79890117.81486,0
1670407200000,1230.10,1230.10,1224.84,1229.30,133711.207,1670410799999,164124366.20795,70774,57353.201,70407140.45642,0
1670410800000,1229.30,1229.54,1222.00,1224.15,127689.322,1670414399999,156571766.23921,76049,55938.449,68597453.40855,0
1670414400000,1224.14,1226.67,1220.00,1223.88,173945.458,1670417999999,212854758.50775,87659,85742.001,104927316.47391,0
1670418000000,1223.88,1234.70,1223.35,1232.19,295952.743,1670421599999,364186501.30697,145483,158252.463,194728095.12396,0
1670421600000,1232.18,1239.50,1230.99,1232.65,277571.132,1670425199999,342658502.59540,136127,139052.598,171684562.62652,0
1670425200000,1232.65,1235.54,1227.00,1233.19,281186.504,1670428799999,346229536.13384,129124,133411.718,164293604.76265,0
1670428800000,1233.20,1234.91,1226.16,1228.93,191372.514,1670432399999,235500634.83658,95818,84837.024,104402084.02266,0
1670432400000,1228.94,1232.66,1227.22,1230.35,90137.998,1670435999999,110856086.24041,55845,52194.299,64193910.82804,0
1670436000000,1230.34,1237.19,1228.33,1228.34,141134.926,1670439599999,173990385.46679,76005,68964.731,85036023.92713,0
1670439600000,1228.33,1233.25,1227.27,1231.42,113749.484,1670443199999,139959949.45759,61609,55249.381,67985399.80557,0
1670443200000,1231.44,1234.49,1228.71,1231.21,73104.473,1670446799999,90034407.87576,44274,33280.961,40989313.16203,0
1670446800000,1231.21,1232.96,1228.36,1231.91,69283.835,1670450399999,85265955.66685,42557,33029.921,40651613.96857,0
1670450400000,1231.91,1231.91,1220.54,1229.59,149449.565,1670453999999,183396728.13295,80941,72270.126,88711343.39247,0
1670454000000,1229.59,1234.36,1228.34,1230.83,113490.745,1670457599999,139798393.57301,66057,54379.511,66992394.44866,0
1670457600000,1230.78,1236.49,1226.00,1226.66,159525.393,1670461199999,196472419.15051,82575,73834.191,90963337.81233,0
1670461200000,1226.66,1229.90,1221.00,1226.64,189731.940,1670464799999,232475325.12417,100672,101430.201,124301038.69437,0
1670464800000,1226.63,1238.91,1225.62,1232.44,189420.566,1670468399999,233477997.31247,106390,101463.269,125052951.95716,0
1670468400000,1232.44,1235.60,1230.24,1231.30,92262.906,1670471999999,113768924.26534,58461,44580.866,54979609.92773,0
1670472000000,1231.30,1232.39,1225.69,1227.47,109498.065,1670475599999,134514294.16742,63491,52032.968,63922382.54735,0
1670475600000,1227.46,1229.06,1225.17,1228.12,86092.253,1670479199999,105654134.53372,49007,40682.843,49927885.17431,0
1670479200000,1228.21,1229.49,1224.00,1228.26,95854.621,1670482799999,117592667.96428,56832,44457.998,54544365.26010,0
1670482800000,1228.26,1235.57,1227.79,1232.07,174602.177,1670486399999,215176717.17648,88085,94429.374,116370508.04958,0
1670486400000,1232.08,1234.45,1230.71,1233.01,82384.859,1670489999999,101522738.27857,48600,38957.740,48012303.02993,0
1670490000000,1233.01,1234.15,1228.18,1229.20,117632.315,1670493599999,144806009.18355,63849,51029.589,62823212.37837,0
1670493600000,1229.21,1235.31,1229.20,1232.67,102643.594,1670497199999,126514835.82078,54425,57961.259,71441154.50054,0
1670497200000,1232.67,1247.33,1227.36,1239.80,382060.256,1670500799999,472469487.88410,172959,210844.367,260870864.70693,0
1670500800000,1239.80,1244.97,1237.02,1238.57,260356.360,1670504399999,322862543.57207,131421,123749.939,153467443.21062,0
1670504400000,1238.57,1244.61,1235.15,1244.13,242766.694,1670507999999,300977573.14689,123282,125973.312,156217039.39407,0
1670508000000,1244.14,1248.77,1239.87,1246.94,307075.721,1670511599999,381919667.23890,143631,170733.867,212385736.38408,0
1670511600000,1246.94,1254.00,1244.73,1249.08,428910.321,1670515199999,535831505.49089,189347,224102.838,280007698.54348,0
1670515200000,1249.08,1252.53,1247.97,1250.47,194547.418,1670518799999,243232490.52905,90512,93955.010,117474482.01102,0
1670518800000,1250.47,1256.80,1248.68,1253.80,214653.140,1670522399999,268662015.51883,98466,111956.547,140170422.81724,0
1670522400000,1253.81,1294.31,1251.44,1287.39,960225.184,1670525999999,1222624911.97346,412601,557149.992,709313734.19413,0
1670526000000,1287.39,1291.78,1278.88,1283.68,400506.315,1670529599999,514068491.52685,212214,197240.989,253190362.84952,0
1670529600000,1283.68,1285.82,1275.27,1278.61,238263.503,1670533199999,305055961.48065,126344,118643.417,151908574.22195,0
1670533200000,1278.61,1279.86,1275.89,1278.07,97416.004,1670536799999,124474487.80811,62012,52883.866,67576652.18761,0
1670536800000,1278.07,1286.49,1278.07,1283.99,129993.927,1670540399999,166642905.07830,82099,77020.383,98730298.51590,0
1670540400000,1283.98,1286.00,1279.20,1279.73,146790.714,1670543999999,188236457.33749,79620,71892.526,92196991.08764,0
1670544000000,1279.72,1280.29,1272.29,1276.50,171254.037,1670547599999,218637167.52151,100122,86105.168,109941579.54965,0
1670547600000,1276.51,1290.00,1275.57,1280.91,242247.682,1670551199999,310655267.05056,122454,135559.210,173852271.38303,0
1670551200000,1280.91,1283.86,1278.50,1280.55,112208.972,1670554799999,143796635.27297,66604,56002.478,71774908.71120,0
1670554800000,1280.55,1285.74,1280.54,1283.46,94371.650,1670558399999,121037135.55364,59835,53988.393,69246809.76165,0
1670558400000,1283.46,1285.52,1280.58,1283.05,87088.249,1670561999999,111736380.35920,52057,41954.162,53831118.78895,0
1670562000000,1283.04,1283.29,1279.61,1280.35,59994.854,1670565599999,76876692.33355,39961,28724.964,36809699.42990,0
1670565600000,1280.36,1280.63,1276.75,1279.07,127438.292,1670569199999,162920576.99357,64986,64464.910,82410293.79834,0
1670569200000,1279.08,1283.00,1278.68,1281.70,101206.688,1670572799999,129693075.85733,52287,51599.999,66120106.28275,0
1670572800000,1281.70,1282.15,1278.31,1279.77,97318.968,1670576399999,124577112.95466,51182,50934.219,65199404.43225,0
1670576400000,1279.76,1287.97,1278.88,1284.24,142954.651,1670579999999,183350669.67862,70828,84215.108,108023702.71011,0
1670580000000,1284.24,1293.78,1281.09,1284.43,265689.911,1670583599999,341630578.08278,132787,138244.533,177806894.21622,0
1670583600000,1284.43,1290.80,1282.51,1287.32,153723.796,1670587199999,197798108.42736,91326,84694.796,108980377.23681,0
1670587200000,1287.31,1297.63,1277.71,1285.33,492106.443,1670590799999,633181887.60347,233398,257068.662,330891113.09057,0
1670590800000,1285.33,1286.87,1259.39,1274.40,666540.306,1670594399999,848939198.70510,338247,315657.233,402133402.84928,0
1670594400000,1274.39,1275.13,1264.56,1272.21,306038.096,1670597999999,388902867.98237,166266,145510.660,184918191.98828,0
1670598000000,1272.21,1277.10,1270.57,1277.09,185683.003,1670601599999,236637314.89602,104217,97158.377,123833359.39167,0
1670601600000,1277.09,1277.70,1273.32,1274.79,136115.065,1670605199999,173620347.95764,66736,62333.096,79518820.94691,0
1670605200000,1274.79,1275.27,1271.19,1273.43,84756.456,1670608799999,107916094.14063,52888,38840.638,49455387.52252,0
1670608800000,1273.43,1273.43,1265.01,1268.22,197480.300,1670612399999,250507480.67313,94092,88592.463,112367339.91383,0
1670612400000,1268.23,1268.61,1262.55,1268.42,133765.035,1670615999999,169346249.83644,75878,66653.835,84393847.61089,0
1670616000000,1268.43,1268.61,1259.01,1261.66,168220.122,1670619599999,212636168.93878,80839,71015.309,89762065.98990,0
1670619600000,1261.66,1262.90,1254.00,1259.15,220162.291,1670623199999,277192701.60791,118535,106499.705,134127150.19525,0
1670623200000,1259.14,1263.60,1258.90,1263.60,76304.900,1670626799999,96243642.10736,46860,41592.613,52461709.24207,0
1670626800000,1263.59,1264.91,1260.56,1262.31,87896.072,1670630399999,111015272.63679,49547,41717.498,52691086.26189,0
1670630400000,1262.31,1266.68,1260.88,1263.70,107524.935,1670633999999,135869456.22101,61886,60498.129,76447327.91484,0
1670634000000,1263.70,1268.19,1263.61,1265.00,78226.202,1670637599999,99025233.84701,42072,39822.398,50415381.49083,0
1670637600000,1265.00,1265.60,1261.56,1263.07,56110.605,1670641199999,70897091.30875,33270,27516.448,34770252.48725,0
1670641200000,1263.06,1265.23,1261.32,1264.77,66386.980,1670644799999,83883447.52610,37054,38829.238,49064522.35524,0
1670644800000,1264.77,1265.96,1262.62,1263.60,63999.593,1670648399999,80925137.65131,35569,34050.955,43058646.00186,0
1670648400000,1263.59,1264.84,1262.26,1262.47,37612.799,1670651999999,47525378.72600,26652,16261.950,20549773.86918,0
1670652000000,1262.48,1265.33,1261.70,1264.35,51361.029,1670655599999,64914967.26404,32202,24771.307,31308702.45552,0
1670655600000,1264.34,1266.30,1263.88,1263.89,47721.111,1670659199999,60362409.38921,31541,23467.260,29685315.25722,0
1670659200000,1263.88,1265.75,1261.92,1262.71,53773.546,1670662799999,67948878.30911,32217,22077.922,27901223.36792,0
1670662800000,1262.71,1265.27,1258.58,1264.80,113170.876,1670666399999,142847068.73431,62701,56880.691,71809193.59578,0
1670666400000,1264.80,1266.57,1264.00,1264.97,57696.744,1670669999999,72997006.27678,37190,29991.981,37946592.73908,0
1670670000000,1264.98,1267.42,1264.23,1265.69,60053.766,1670673599999,76003416.67806,36176,32524.406,41164805.32617,0
1670673600000,1265.70,1267.34,1264.50,1266.04,52400.279,1670677199999,66323616.22925,33074,23169.900,29326988.16004,0
1670677200000,1266.03,1273.04,1262.68,1267.52,179082.516,1670680799999,226819391.73876,93968,97763.257,123873520.84944,0
1670680800000,1267.51,1273.98,1265.97,1271.05,161151.935,1670684399999,204712620.01033,88282,86394.568,109750079.79404,0
1670684400000,1271.04,1279.00,1270.27,1277.56,238920.034,1670687999999,304747185.70779,124355,137705.756,175649776.88299,0
1670688000000,1277.57,1283.92,1272.48,1273.63,198380.681,1670691599999,253443021.77014,106359,99772.140,127510910.86551,0
1670691600000,1273.64,1275.46,1265.52,1266.94,133971.102,1670695199999,170252369.39101,74698,57004.170,72443272.24985,0
1670695200000,1266.93,1272.37,1266.60,1271.53,83544.780,1670698799999,106112426.15646,48648,47048.368,59756096.18967,0
1670698800000,1271.53,1273.64,1269.55,1271.48,64092.770,1670702399999,81495996.45943,37884,31819.372,40461648.48424,0
1670702400000,1271.47,1273.21,1269.88,1272.60,52109.760,1670705999999,66268603.60643,28720,25773.181,32775516.26826,0
1670706000000,1272.61,1273.04,1267.17,1267.34,63737.606,1670709599999,80956738.22843,35231,27328.333,34713183.78591,0
1670709600000,1267.33,1269.78,1266.45,1268.50,52769.100,1670713199999,66917814.34768,32698,26892.806,34104921.25246,0
1670713200000,1268.50,1270.41,1261.08,1265.88,145641.358,1670716799999,184280056.58459,69790,64233.295,81280717.46132,0
1670716800000,1265.87,1268.71,1264.60,1267.79,71703.945,1670720399999,90819857.95516,39805,41392.157,52430915.27333,0
1670720400000,1267.79,1270.98,1267.00,1270.72,67190.749,1670723999999,85254388.33365,37117,36739.508,46619367.24513,0
1670724000000,1270.73,1271.57,1269.08,1269.41,42606.887,1670727599999,54116476.37376,25127,20171.356,25621260.05026,0
1670727600000,1269.41,1272.77,1268.31,1271.91,56601.543,1670731199999,71933415.46841,32654,29798.833,37871569.19835,0
1670731200000,1271.90,1273.59,1271.60,1273.07,47870.770,1670734799999,60916798.81659,28871,23642.729,30086592.60767,0
1670734800000,1273.07,1278.00,1272.15,1275.27,126784.468,1670738399999,161622491.98990,60226,71900.823,91662416.97775,0
1670738400000,1275.27,1277.57,1273.00,1273.08,74334.841,1670741999999,94780515.81071,41191,34235.548,43656568.79755,0
1670742000000,1273.08,1276.50,1272.46,1275.77,68029.902,1670745599999,86697705.84211,35740,37851.417,48238740.97138,0
1670745600000,1275.77,1276.76,1271.86,1273.43,64553.861,1670749199999,82271053.26750,35060,29018.504,36987609.69361,0
1670749200000,1273.43,1273.60,1269.98,1271.34,65845.015,1670752799999,83731411.64238,34531,27165.846,34546062.29434,0
1670752800000,1271.34,1273.16,1270.26,1272.24,57000.308,1670756399999,72487060.05992,32455,30295.328,38527408.27440,0
1670756400000,1272.23,1273.20,1270.32,1272.92,51829.889,1670759999999,65909766.71983,29012,27855.535,35423474.77037,0
1670760000000,1272.93,1274.41,1270.92,1273.89,61114.088,1670763599999,77778689.85684,32276,32989.413,41986909.01294,0
1670763600000,1273.89,1275.52,1270.18,1272.01,106162.183,1670767199999,135151700.34737,50353,49529.322,63058726.16236,0
1670767200000,1272.01,1272.10,1268.15,1272.02,99655.769,1670770799999,126590655.17285,52247,48160.996,61180295.56019,0
1670770800000,1272.03,1273.56,1270.87,1272.99,57044.878,1670774399999,72583350.86159,32945,29160.066,37102976.36371,0
1670774400000,1272.98,1274.61,1270.26,1273.30,75940.299,1670777999999,96645749.73479,35939,38533.332,49040004.30946,0
1670778000000,1273.31,1275.50,1272.44,1273.80,53442.806,1670781599999,68089492.05993,29482,28668.981,36527234.49072,0
1670781600000,1273.80,1279.98,1272.65,1279.06,84157.850,1670785199999,107407936.81687,49431,51028.242,65131554.98784,0
1670785200000,1279.06,1284.90,1270.97,1273.79,326768.803,1670788799999,417589991.66636,152709,160796.796,205492305.26896,0
1670788800000,1273.80,1273.95,1261.50,1264.92,293435.732,1670792399999,371628182.77073,146364,132671.216,168002856.20676,0
1670792400000,1264.93,1268.70,1262.38,1264.47,112131.184,1670795999999,141940761.11274,65932,58340.012,73849811.32239,0
1670796000000,1264.47,1266.60,1255.00,1261.63,225507.523,1670799599999,284354884.38929,119690,99178.799,125097266.72766,0
1670799600000,1261.64,1267.34,1259.56,1262.43,137592.636,1670803199999,173824666.97852,82811,67184.897,84888474.69876,0
1670803200000,1262.43,1262.60,1250.00,1253.81,393186.073,1670806799999,493651385.58671,204970,181938.647,228447366.29303,0
1670806800000,1253.81,1257.75,1251.18,1256.65,135428.532,1670810399999,169885159.43835,75728,71048.642,89130203.14596,0
1670810400000,1256.65,1257.19,1240.10,1244.16,325463.065,1670813999999,405986262.25916,155168,135985.853,169615876.02153,0
1670814000000,1244.17,1245.74,1240.01,1243.11,198488.843,1670817599999,246830310.51477,114187,97089.356,120744050.29076,0
1670817600000,1243.10,1245.99,1238.50,1245.87,146742.302,1670821199999,182425606.18795,82044,68739.156,85479886.22494,0
1670821200000,1245.87,1247.35,1243.54,1246.67,93212.407,1670824799999,116093670.35748,47842,47393.782,59031731.30642,0
1670824800000,1246.67,1246.85,1244.60,1246.17,68058.349,1670828399999,84794821.76216,39440,31502.254,39249171.47782,0
1670828400000,1246.16,1247.55,1243.80,1245.79,69686.112,1670831999999,86825456.27445,41122,36210.237,45119889.05007,0
1670832000000,1245.79,1248.30,1241.17,1247.16,130967.407,1670835599999,163073482.69716,66990,67890.472,84544916.79832,0
1670835600000,1247.15,1254.97,1246.91,1251.70,177478.940,1670839199999,221964445.44683,88741,101376.582,126798723.48639,0
1670839200000,1251.70,1256.77,1250.34,1254.49,142373.875,1670842799999,178532593.22209,77498,75141.528,94234967.16711,0
1670842800000,1254.50,1254.84,1252.36,1253.74,76405.976,1670846399999,95790122.42220,43879,34879.172,43729107.29855,0
1670846400000,1253.74,1255.83,1242.74,1247.40,325431.091,1670849999999,406186454.00931,153702,153006.263,190971599.66656,0
1670850000000,1247.41,1251.74,1245.71,1246.40,165408.381,1670853599999,206611746.39482,84475,86429.575,107964293.34666,0
1670853600000,1246.40,1254.84,1245.63,1250.55,218003.483,1670857199999,272392705.69527,116615,112317.686,140335633.09055,0
1670857200000,1250.56,1252.37,1248.00,1248.51,108546.408,1670860799999,135747405.44150,59852,50015.857,62554486.21698,0
1670860800000,1248.52,1253.39,1247.79,1250.57,123355.206,1670864399999,154287118.20728,66516,61369.955,76760342.15221,0
1670864400000,1250.58,1254.52,1249.92,1253.06,71318.093,1670867999999,89294206.67517,44914,37420.749,46856539.19801,0
1670868000000,1253.07,1255.85,1251.64,1253.90,82231.869,1670871599999,103067367.47515,45266,40301.717,50517353.67137,0
1670871600000,1253.90,1255.42,1250.99,1253.87,69960.487,1670875199999,87674297.56412,41555,35686.139,44721880.33317,0
1670875200000,1253.87,1266.99,1253.30,1266.14,232067.144,1670878799999,292138929.21443,113590,142762.953,179756760.05932,0
1670878800000,1266.14,1278.83,1265.69,1274.40,471586.095,1670882399999,600094008.28060,251264,251061.491,319507282.98716,0
1670882400000,1274.39,1276.45,1270.57,1271.76,134170.084,1670885999999,170908691.59751,81326,66403.047,84588737.30018,0
1670886000000,1271.76,1276.99,1271.09,1274.88,141544.252,1670889599999,180308786.88990,71349,80250.848,102237018.56085,0
1670889600000,1274.89,1278.00,1268.03,1269.75,158897.966,1670893199999,202180513.14845,85392,74497.530,94809558.13943,0
1670893200000,1269.74,1270.95,1265.21,1266.99,108643.725,1670896799999,137787931.45828,58703,51898.303,65824061.62227,0
1670896800000,1266.99,1270.80,1265.38,1270.69,99268.939,1670900399999,125841212.11927,62189,57986.101,73514723.63469,0
1670900400000,1270.69,1271.92,1268.00,1269.20,97801.601,1670903999999,124186519.07058,60531,52122.446,66188965.90693,0
1670904000000,1269.20,1274.33,1266.86,1271.99,154518.336,1670907599999,196522320.59657,80907,76767.331,97628747.09071,0
1670907600000,1271.98,1273.35,1269.81,1271.68,78542.401,1670911199999,99882703.72093,48265,41434.010,52695504.60220,0
1670911200000,1271.69,1273.81,1265.11,1266.84,170769.223,1670914799999,216700220.67951,88221,83699.630,106224038.28018,0
1670914800000,1266.84,1267.56,1254.32,1265.71,471122.734,1670918399999,594176370.17870,218332,229910.108,289944083.28297,0
1670918400000,1265.71,1269.58,1263.17,1264.39,176782.067,1670921999999,223810294.71275,88038,96172.234,121751267.88421,0
1670922000000,1264.38,1283.86,1263.71,1277.42,260039.071,1670925599999,330846736.89242,120853,151106.931,192330984.39235,0
1670925600000,1277.42,1288.96,1272.90,1278.73,509617.993,1670929199999,652654016.57413,256146,256197.606,328160546.01304,0
1670929200000,1278.73,1289.97,1278.73,1286.24,348454.972,1670932799999,447887809.74142,165972,195705.346,251541200.33727,0
1670932800000,1286.24,1302.84,1285.77,1289.50,462929.774,1670936399999,598253643.59962,227052,246589.085,318793325.48517,0
1670936400000,1289.50,1350.00,1286.80,1337.71,1799629.666,1670939999999,2384895312.06901,910158,972680.808,1289302174.58571,0
1670940000000,1337.66,1343.68,1331.02,1332.44,532994.019,1670943599999,712590732.03983,264441,271865.245,363519519.54804,0
1670943600000,1332.45,1336.70,1321.61,1324.00,437622.424,1670947199999,581223759.77417,220677,221433.584,294132156.34262,0
1670947200000,1324.00,1328.88,1315.06,1321.73,270792.440,1670950799999,358560929.28665,135894,123533.727,163628882.53351,0
1670950800000,1321.73,1325.51,1305.06,1308.30,426428.738,1670954399999,560792703.76350,210281,192601.949,253343206.06390,0
1670954400000,1308.26,1319.86,1306.63,1316.56,245612.281,1670957999999,322942914.59498,129434,125517.752,165007867.03183,0
1670958000000,1316.55,1321.87,1314.59,1316.79,140681.435,1670961599999,185363886.20194,74672,73537.814,96899681.20090,0
1670961600000,1316.79,1321.25,1312.08,1318.57,130518.308,1670965199999,171813210.50006,71595,66691.186,87791347.47730,0
1670965200000,1318.55,1323.00,1316.49,1320.22,103914.560,1670968799999,137151965.36724,55991,51274.700,67680555.77117,0
1670968800000,1320.22,1321.96,1315.28,1320.46,93589.829,1670972399999,123409992.79905,53938,41494.994,54719121.51448,0
1670972400000,1320.46,1324.49,1319.02,1321.06,98361.837,1670975999999,129960913.80380,54923,51261.318,67735109.36547,0
1670976000000,1321.05,1327.53,1318.07,1325.44,194176.515,1670979599999,256902122.39894,89667,98563.371,130414954.02397,0
1670979600000,1325.45,1327.69,1320.00,1321.34,76430.113,1670983199999,101078964.02038,44453,34115.990,45117959.18350,0
1670983200000,1321.34,1321.97,1317.30,1319.92,93077.751,1670986799999,122809684.54983,51493,44846.795,59173148.99846,0
1670986800000,1319.93,1325.00,1319.90,1320.06,89059.807,1670990399999,117780427.45426,52366,42087.746,55658745.93936,0
1670990400000,1320.05,1321.23,1318.61,1319.39,57082.133,1670993999999,75337171.47692,34544,27748.416,36622664.86675,0
1670994000000,1319.40,1322.00,1316.00,1321.26,77909.645,1670997599999,102776986.43286,45221,37493.554,49468301.77679,0
1670997600000,1321.26,1323.79,1319.67,1322.73,80644.457,1671001199999,106596721.70816,46038,41473.610,54822964.49706,0
1671001200000,1322.73,1325.84,1322.22,1323.12,106524.815,1671004799999,141029313.63008,57909,52754.399,69846264.53437,0
1671004800000,1323.13,1327.31,1321.35,1324.57,104138.772,1671008399999,137869689.59524,55593,54447.072,72091209.48681,0
1671008400000,1324.57,1325.19,1319.43,1322.23,100582.574,1671011999999,132956405.88433,55361,45936.992,60720533.58450,0
1671012000000,1322.23,1325.00,1320.70,1323.96,70005.463,1671015599999,92634560.87041,44211,37591.688,49746985.96793,0
1671015600000,1323.95,1330.00,1323.63,1327.00,193997.214,1671019199999,257416722.38211,95223,102139.596,135531341.34979,0
1671019200000,1327.01,1333.99,1326.14,1332.84,270066.266,1671022799999,359325334.92709,143850,140829.404,187380941.29022,0
1671022800000,1332.85,1334.70,1325.09,1328.43,222832.306,1671026399999,296178741.69738,124493,106433.955,141477266.24959,0
1671026400000,1328.42,1343.33,1326.82,1341.34,435626.675,1671029999999,581957766.14062,226756,231026.361,308703996.36778,0
1671030000000,1341.34,1345.00,1335.55,1338.30,307088.072,1671033599999,411488218.12313,156197,149164.906,199916234.20476,0
1671033600000,1338.30,1342.00,1334.51,1336.35,237508.978,1671037199999,317668177.16756,129437,114875.313,153653074.97801,0
1671037200000,1336.35,1338.88,1333.03,1335.02,120495.661,1671040799999,161015515.54398,77012,59175.520,79082820.53910,0
1671040800000,1335.02,1354.40,1302.00,1332.82,732661.099,1671044399999,980266084.99742,365158,355592.996,476490359.62774,0
1671044400000,1332.81,1345.00,1300.17,1307.50,1210389.362,1671047999999,1591033454.84044,646145,583072.112,766593313.94150,0
1671048000000,1307.50,1318.78,1301.00,1308.58,543246.930,1671051599999,711195369.08493,246797,268568.664,351627238.46682,0
1671051600000,1308.58,1313.75,1307.70,1311.21,122778.192,1671055199999,160943201.95673,70202,61910.436,81157954.64320,0
1671055200000,1311.21,1315.55,1308.33,1312.13,103501.219,1671058799999,135764082.83669,61029,52441.525,68793192.62335,0
1671058800000,1312.13,1312.13,1307.00,1307.76,97371.923,1671062399999,127440985.19833,54979,48856.560,63940449.27994,0
1671062400000,1307.76,1311.86,1303.85,1305.01,139065.619,1671065999999,181925669.80832,71935,64943.835,84970336.00952,0
1671066000000,1305.01,1309.34,1280.00,1286.05,447190.979,1671069599999,578161993.12902,220339,191364.611,247476285.83786,0
1671069600000,1286.05,1292.40,1281.68,1291.81,239321.574,1671073199999,308200107.22008,139503,125825.181,162047029.06568,0
1671073200000,1291.80,1294.29,1290.51,1292.42,98621.481,1671076799999,127457637.33592,60111,49994.370,64616910.59258,0
1671076800000,1292.42,1292.42,1288.58,1292.40,93523.822,1671080399999,120693769.37746,51291,48403.203,62466599.83430,0
1671080400000,1292.40,1293.06,1290.00,1290.41,66373.575,1671083999999,85727013.47361,43425,35127.026,45373898.94615,0
1671084000000,1290.41,1292.26,1289.19,1289.53,74024.775,1671087599999,95552478.28701,46558,37036.775,47811069.56072,0
1671087600000,1289.53,1291.20,1286.30,1287.09,86292.359,1671091199999,111239679.34349,56134,37437.684,48267625.07296,0
1671091200000,1287.08,1289.19,1283.54,1283.66,143178.942,1671094799999,184206729.72323,84152,66915.700,86103508.98401,0
1671094800000,1283.66,1288.50,1282.53,1288.34,153318.293,1671098399999,197112093.40962,77035,84192.132,108238923.11099,0
1671098400000,1288.34,1288.59,1284.66,1286.75,95265.333,1671101999999,122588288.64252,52301,43448.067,55911094.93128,0
1671102000000,1286.75,1291.39,1284.10,1290.97,134074.573,1671105599999,172779525.41257,73787,70501.905,90856763.57230,0
1671105600000,1290.96,1290.96,1284.68,1286.40,115506.958,1671109199999,148758973.79121,62462,53762.466,69250716.68971,0
1671109200000,1286.40,1286.41,1267.70,1275.41,582293.507,1671112799999,743280566.50572,300327,268084.726,342232301.40166,0
1671112800000,1275.41,1277.12,1261.40,1269.69,338912.131,1671116399999,431168212.20582,171354,146441.448,186375420.92296,0
1671116400000,1269.68,1273.80,1264.73,1269.98,250747.322,1671119999999,318521588.16821,136661,122389.264,155486141.67778,0
1671120000000,1269.98,1271.31,1265.00,1269.60,181903.825,1671123599999,230865753.00411,97959,91146.471,115685695.08466,0
1671123600000,1269.60,1272.96,1268.24,1269.77,122677.242,1671127199999,155910398.06601,69712,60737.501,77198715.70651,0
1671127200000,1269.77,1271.93,1263.81,1271.83,157902.295,1671130799999,200250001.12996,82206,80905.739,102617230.46299,0
1671130800000,1271.83,1275.80,1270.21,1274.74,133186.892,1671134399999,169546730.23636,73449,69890.438,88970777.60345,0
1671134400000,1274.73,1275.06,1270.47,1270.81,78506.942,1671137999999,99962599.66066,48773,34519.348,43957901.34321,0
1671138000000,1270.80,1271.92,1256.10,1263.77,208480.902,1671141599999,263758114.02092,110494,90398.894,114404903.04935,0
1671141600000,1263.77,1264.84,1259.13,1263.18,139998.615,1671145199999,176714068.50574,90013,73039.966,92198757.48752,0
1671145200000,1263.19,1266.85,1258.20,1266.26,119091.881,1671148799999,150434234.13838,70156,62404.407,78841970.97481,0
1671148800000,1266.26,1273.28,1265.27,1273.03,143106.513,1671152399999,181684543.07722,77156,77435.174,98310192.05097,0
1671152400000,1273.03,1273.27,1267.25,1267.51,107632.588,1671155999999,136705028.30599,54634,45702.799,58047361.93946,0
1671156000000,1267.52,1273.10,1267.51,1269.19,74673.472,1671159599999,94867463.85607,41509,42908.149,54516860.26040,0
1671159600000,1269.19,1271.99,1269.18,1271.47,57772.798,1671163199999,73404910.17238,32243,30887.559,39245638.12426,0
1671163200000,1271.48,1271.64,1269.00,1269.00,37598.830,1671166799999,47755534.10309,25078,16161.208,20526400.27516,0
1671166800000,1269.00,1270.85,1266.87,1270.79,61159.645,1671170399999,77613292.04897,36223,29942.165,38002370.65881,0
1671170400000,1270.78,1270.98,1266.34,1270.44,61437.660,1671173999999,77950372.30155,37096,31249.820,39653899.63667,0
1671174000000,1270.44,1279.76,1270.44,1277.11,238617.901,1671177599999,304481074.53971,113106,134844.376,172058914.26849,0
1671177600000,1277.11,1278.68,1237.04,1243.60,590422.472,1671181199999,742260540.40023,259512,235059.984,295447492.25986,0
1671181200000,1243.61,1243.61,1192.42,1211.99,1143669.719,1671184799999,1387489397.21891,588267,530385.138,643327815.60020,0
1671184800000,1212.00,1212.58,1204.24,1208.62,285399.361,1671188399999,345203068.99430,160648,133245.355,161192337.44677,0
1671188400000,1208.63,1213.78,1207.32,1212.10,163862.552,1671191999999,198458970.16803,91448,86229.887,104439765.87730,0
1671192000000,1212.10,1213.40,1208.80,1213.05,147541.630,1671195599999,178681748.69221,84269,73646.699,89203746.23129,0
1671195600000,1213.05,1213.05,1205.35,1207.37,193593.072,1671199199999,234051337.12447,101521,91748.627,110926678.80481,0
1671199200000,1207.37,1218.50,1188.00,1213.99,613041.731,1671202799999,741564939.55308,275626,301152.701,364557285.41510,0
1671202800000,1213.99,1214.00,1196.83,1203.11,362743.278,1671206399999,437133179.72795,179830,168817.191,203395818.53510,0
1671206400000,1203.10,1204.00,1180.42,1188.17,681035.664,1671209999999,811838979.12138,310950,323781.857,386018738.54952,0
1671210000000,1188.18,1195.80,1187.53,1193.36,254346.054,1671213599999,303354933.61715,128519,141500.871,168766324.43707,0
1671213600000,1193.36,1199.00,1191.98,1195.37,140820.884,1671217199999,168358247.22938,77094,78243.216,93550843.11714,0
1671217200000,1195.37,1203.98,1192.31,1202.00,170419.637,1671220799999,204220884.05680,89522,92244.208,110557819.33450,0
1671220800000,1202.00,1211.99,1198.38,1204.06,243242.081,1671224399999,293228132.55457,120221,127116.446,153269867.17630,0
1671224400000,1204.05,1205.00,1192.45,1194.50,173013.827,1671227999999,207242458.54960,95585,80255.097,96123545.89962,0
1671228000000,1194.50,1197.44,1169.96,1178.10,436355.816,1671231599999,516976587.85697,227612,199977.857,237065266.09321,0
1671231600000,1178.10,1180.86,1154.70,1166.20,837023.004,1671235199999,975371461.19595,382666,396500.627,462104929.84570,0
1671235200000,1166.19,1174.81,1163.39,1172.16,251164.140,1671238799999,294073803.59717,142139,122429.094,143344712.04543,0
1671238800000,1172.16,1174.90,1167.02,1168.81,155391.163,1671242399999,181939421.96923,96429,73047.947,85535114.97296,0
1671242400000,1168.81,1173.86,1161.07,1173.22,278395.738,1671245999999,324893595.98925,138702,140567.975,164100752.91023,0
1671246000000,1173.22,1178.85,1170.79,1174.49,166109.328,1671249599999,195028301.53459,87820,91339.796,107252383.46991,0
1671249600000,1174.49,1182.00,1172.71,1179.48,168308.588,1671253199999,198125829.89774,90512,91003.782,107145538.76332,0
1671253200000,1179.48,1180.25,1175.76,1176.45,93897.917,1671256799999,110574111.45008,57733,41824.185,49253278.17678,0
1671256800000,1176.46,1185.00,1172.58,1180.07,224948.995,1671260399999,265222785.28248,106977,115788.363,136543854.50847,0
1671260400000,1180.07,1183.52,1177.29,1183.00,103305.819,1671263999999,121934235.77879,62848,52399.806,61852146.68989,0
1671264000000,1183.00,1183.85,1178.52,1179.44,105537.497,1671267599999,124645194.19873,60271,47471.238,56069493.70301,0
1671267600000,1179.44,1181.77,1174.12,1176.35,142708.515,1671271199999,168007618.02375,72618,70720.311,83265004.51293,0
1671271200000,1176.35,1186.47,1172.93,1183.73,155677.376,1671274799999,183639578.06236,81780,84943.760,100217894.69113,0
1671274800000,1183.72,1188.66,1176.63,1179.42,184607.625,1671278399999,218148388.59675,100371,90803.077,107326272.95493,0
1671278400000,1179.41,1182.27,1176.50,1178.88,108201.880,1671281999999,127614068.88595,61409,52644.227,62095406.49802,0
1671282000000,1178.88,1179.97,1174.24,1177.19,120339.130,1671285599999,141650346.45643,69908,55898.743,65802416.81690,0
1671285600000,1177.19,1182.40,1175.21,1176.45,129220.494,1671289199999,152331119.80187,71693,66469.061,78364901.05019,0
1671289200000,1176.44,1181.64,1173.79,1179.45,111793.790,1671292799999,131708646.17787,63852,57369.216,67594944.11039,0
1671292800000,1179.44,1179.57,1175.20,1177.83,82610.312,1671296399999,97261539.40034,48628,40508.980,47693328.22862,0
1671296400000,1177.83,1178.93,1169.97,1173.72,150828.679,1671299999999,177103334.96190,73639,65254.904,76639366.01028,0
1671300000000,1173.71,1179.00,1172.46,1176.64,97161.352,1671303599999,114287372.06889,54960,51688.335,60794775.72910,0
1671303600000,1176.64,1179.42,1175.01,1176.18,59236.167,1671307199999,69711111.11018,37601,29754.282,35016649.14587,0
1671307200000,1176.18,1178.64,1174.55,1177.08,58889.893,1671310799999,69298715.06849,35805,29962.672,35262641.95207,0
1671310800000,1177.09,1181.44,1176.12,1178.03,90617.875,1671314399999,106828143.91730,48946,49638.783,58519615.95781,0
1671314400000,1178.02,1187.89,1175.61,1185.50,117885.896,1671317999999,139216173.59780,67549,67765.619,80052157.14394,0
1671318000000,1185.51,1190.00,1181.42,1186.45,179646.191,1671321599999,213146051.99606,103590,92929.249,110267927.82219,0
1671321600000,1186.44,1188.15,1182.17,1184.28,99379.224,1671325199999,117693790.11304,57669,45073.250,53381806.20252,0
1671325200000,1184.28,1184.65,1179.30,1181.13,81332.665,1671328799999,96131816.85992,48865,35178.124,41579226.30835,0
1671328800000,1181.13,1185.98,1181.11,1185.98,53102.332,1671332399999,62894390.76219,36326,29703.421,35177057.59621,0
1671332400000,1185.98,1187.37,1184.53,1187.00,50433.368,1671335999999,59796569.76521,29109,24968.645,29607072.98847,0
1671336000000,1187.01,1196.00,1186.70,1190.50,260918.415,1671339599999,311009962.93449,114670,143343.095,170851090.17412,0
1671339600000,1190.49,1191.11,1186.03,1186.36,103325.419,1671343199999,122789456.64156,53209,46600.464,55376474.07476,0
1671343200000,1186.36,1186.51,1182.29,1184.80,107406.627,1671346799999,127226226.10996,56014,49781.256,58968556.64899,0
1671346800000,1184.80,1186.92,1184.51,1185.98,64428.315,1671350399999,76401678.50674,37604,31564.546,37431633.13295,0
1671350400000,1185.98,1187.74,1185.06,1186.45,64153.903,1671353999999,76121545.27231,35720,31444.248,37310275.46914,0
1671354000000,1186.45,1186.82,1171.12,1176.89,290611.595,1671357599999,342076867.58805,133140,127018.697,149463781.44994,0
1671357600000,1176.89,1181.33,1176.12,1179.50,121590.665,1671361199999,143373189.27913,57135,62463.244,73655491.71924,0
1671361200000,1179.49,1184.05,1179.41,1181.77,91913.329,1671364799999,108594267.72598,50698,47959.630,56668915.61378,0
1671364800000,1181.77,1183.47,1179.66,1180.82,81513.975,1671368399999,96311053.18716,49357,39745.561,46965555.01536,0
1671368400000,1180.83,1181.00,1176.77,1178.10,89377.415,1671371999999,105366943.26780,48145,41328.547,48720793.35917,0
1671372000000,1178.10,1178.99,1172.30,1173.86,137839.094,1671375599999,162083135.19253,65200,63979.784,75247759.95511,0
1671375600000,1173.85,1175.36,1172.27,1173.41,95170.621,1671379199999,111730334.02580,44825,49623.007,58260947.36723,0
1671379200000,1173.40,1177.82,1172.95,1176.89,80871.124,1671382799999,95101291.89398,42003,42807.718,50339255.05434,0
1671382800000,1176.89,1177.95,1175.05,1177.84,50129.567,1671386399999,58983343.38641,29133,25611.851,30136439.07797,0
1671386400000,1177.83,1190.99,1174.19,1179.33,336758.893,1671389999999,398089508.75743,161102,174513.309,206335631.65003,0
1671390000000,1179.33,1183.22,1177.04,1182.91,117289.318,1671393599999,138495096.58367,60278,58582.253,69180481.79797,0
1671393600000,1182.91,1186.24,1182.18,1184.90,90189.580,1671397199999,106802124.90361,51800,48056.092,56913429.98616,0
1671397200000,1184.90,1186.83,1179.66,1181.58,73606.953,1671400799999,87081141.25072,45208,35064.114,41486849.29335,0
1671400800000,1181.59,1195.26,1181.15,1186.98,168052.174,1671404399999,199560580.38495,96095,90903.255,107970646.57847,0
1671404400000,1186.98,1193.60,1180.18,1182.45,167657.640,1671407999999,199174943.04507,92256,80479.397,95605376.46055,0
1671408000000,1182.45,1194.86,1180.50,1188.58,203074.653,1671411599999,241352234.75424,99891,107128.854,127331115.90655,0
1671411600000,1188.57,1194.00,1185.82,1189.66,110320.519,1671415199999,131330136.13431,61452,52576.507,62597224.35267,0
1671415200000,1189.67,1189.83,1180.81,1182.95,134709.674,1671418799999,159542638.31783,74813,63310.276,74983150.82475,0
1671418800000,1182.94,1183.73,1172.75,1178.58,246789.017,1671422399999,290683014.44063,121038,113223.081,133364402.29572,0
1671422400000,1178.58,1183.98,1177.65,1181.65,102725.092,1671425999999,121348561.87637,55426,54548.941,64437622.57956,0
1671426000000,1181.65,1182.33,1177.00,1178.22,88950.864,1671429599999,104915699.13019,51928,44504.019,52493045.92177,0
1671429600000,1178.22,1182.00,1177.37,1181.42,68864.026,1671433199999,81238749.44562,42887,37573.162,44325254.89207,0
1671433200000,1181.42,1182.00,1176.74,1179.23,87164.904,1671436799999,102805505.61476,47570,42150.005,49717298.75006,0
1671436800000,1179.22,1183.50,1178.48,1183.06,102195.374,1671440399999,120739456.38470,54086,57219.304,67605689.65036,0
1671440400000,1183.05,1185.64,1181.70,1183.57,108560.412,1671443999999,128493009.89418,54448,57756.206,68366034.61281,0
1671444000000,1183.56,1187.96,1182.18,1185.90,119891.409,1671447599999,142156791.39253,60696,62129.514,73670286.63957,0
1671447600000,1185.91,1186.25,1181.44,1182.68,84551.180,1671451199999,100084078.90005,48193,37547.367,44446011.17132,0
1671451200000,1182.68,1187.76,1181.74,1185.74,107773.617,1671454799999,127683977.77769,57363,56798.181,67293160.05390,0
1671454800000,1185.74,1187.76,1181.51,1182.02,117443.392,1671458399999,139037044.20801,59142,54110.375,64063737.93987,0
1671458400000,1182.02,1189.28,1176.57,1185.97,348901.365,1671461999999,412579244.38165,150923,174674.398,206581496.30769,0
1671462000000,1185.97,1188.00,1178.40,1179.02,216702.413,1671465599999,256454146.50075,97897,104950.029,124227458.67872,0
1671465600000,1179.02,1181.89,1168.50,1175.26,426749.502,1671469199999,501459847.41969,178633,201324.522,236615936.45146,0
1671469200000,1175.26,1176.28,1163.69,1172.96,351191.789,1671472799999,410987728.53111,161889,164316.721,192323898.65161,0
1671472800000,1172.94,1177.65,1166.55,1168.25,205163.317,1671476399999,240499097.05465,102782,107158.673,125638552.31442,0
1671476400000,1168.24,1174.37,1166.56,1170.26,159377.210,1671479999999,186518715.05808,84085,82191.185,96187863.06588,0
1671480000000,1170.26,1176.66,1167.37,1175.84,114050.521,1671483599999,133757166.20209,65503,62502.172,73312072.64244,0
1671483600000,1175.84,1181.00,1174.54,1175.32,128526.869,1671487199999,151312831.57231,68083,70143.187,82588884.65269,0
1671487200000,1175.32,1175.83,1148.00,1162.08,428521.389,1671490799999,497222571.25888,218908,197088.425,228733330.99764,0
1671490800000,1162.08,1169.45,1160.76,1167.21,232832.064,1671494399999,271446810.48008,117749,118797.140,138506893.54912,0
1671494400000,1167.21,1175.16,1162.50,1171.56,259364.455,1671497999999,303193138.43781,116238,142265.412,166331593.81709,0
1671498000000,1171.56,1193.00,1170.91,1185.22,493133.961,1671501599999,583248097.03189,198203,270377.491,319796695.80254,0
1671501600000,1185.21,1198.50,1182.67,1192.38,368427.141,1671505199999,438768602.26974,154171,193186.904,230089843.69085,0
1671505200000,1192.38,1198.87,1187.47,1191.85,283450.522,1671508799999,337624101.76934,121987,135252.913,161152794.47215,0
1671508800000,1191.85,1225.00,1190.00,1208.02,542521.519,1671512399999,653417865.27527,226435,308079.908,371196486.74341,0
1671512400000,1208.01,1210.78,1203.33,1208.00,213380.936,1671515999999,257452200.84615,105533,109186.548,131750012.25761,0
1671516000000,1208.00,1213.63,1204.91,1212.39,199382.482,1671519599999,241138738.06936,95156,114631.069,138671677.91595,0
1671519600000,1212.39,1213.11,1205.44,1207.92,148918.139,1671523199999,179925439.71557,76139,69927.327,84483259.06447,0
1671523200000,1207.97,1211.88,1205.40,1210.63,158791.004,1671526799999,191865809.81066,80491,83161.449,100495850.83212,0
1671526800000,1210.63,1211.90,1207.42,1210.31,126611.469,1671530399999,153113482.95657,62590,66459.349,80378513.74683,0
1671530400000,1210.32,1211.01,1207.17,1207.69,91259.194,1671533999999,110314077.28966,51622,45120.664,54541919.91089,0
1671534000000,1207.70,1221.84,1206.92,1211.83,270370.908,1671537599999,327976671.54556,126582,152252.237,184726372.89834,0
1671537600000,1211.82,1217.50,1211.46,1213.08,182648.259,1671541199999,221716403.70051,97520,95881.790,116400850.87630,0
1671541200000,1213.07,1214.79,1208.09,1210.03,144438.954,1671544799999,175013004.34766,85209,66615.382,80723317.78303,0
1671544800000,1210.02,1224.99,1201.79,1217.71,495177.868,1671548399999,600262151.64191,229621,260061.006,315368588.20619,0
1671548400000,1217.75,1232.00,1212.47,1216.44,605483.782,1671551999999,738979853.94608,292411,305588.877,373068838.15917,0
1671552000000,1216.44,1217.78,1204.13,1210.97,421579.965,1671555599999,510195370.88781,197341,204342.793,247285913.69960,0
1671555600000,1210.97,1213.36,1208.03,1211.99,126891.210,1671559199999,153635258.70004,72017,61955.037,75021700.98776,0
1671559200000,1211.99,1217.90,1208.60,1214.10,152938.684,1671562799999,185591101.26784,78968,80146.793,97271129.08544,0
1671562800000,1214.10,1218.68,1213.23,1216.20,111112.485,1671566399999,135094211.49389,66403,56482.748,68681594.86815,0
1671566400000,1216.25,1219.58,1210.69,1212.22,138298.357,1671569999999,168131804.34077,74304,67744.930,82382833.58029,0
1671570000000,1212.22,1216.28,1210.78,1215.60,76597.139,1671573599999,92948017.96678,42811,42957.366,52132515.83941,0
1671573600000,1215.60,1217.40,1213.01,1215.00,54671.989,1671577199999,66444077.63470,38849,27719.092,33689469.04295,0
1671577200000,1214.99,1221.00,1214.99,1216.21,112890.764,1671580799999,137486829.50278,60818,61721.395,75177274.77920,0
1671580800000,1216.22,1218.55,1206.12,1208.47,210149.692,1671584399999,254521813.08720,99387,97421.661,117997447.55412,0
1671584400000,1208.48,1213.14,1207.00,1212.05,95949.461,1671587999999,116142768.09364,54857,52733.573,63833389.70031,0
1671588000000,1212.05,1212.73,1208.29,1210.08,71369.633,1671591599999,86401394.79351,43477,33424.373,40463936.94147,0
1671591600000,1210.08,1210.76,1205.02,1209.94,98875.427,1671595199999,119467395.25532,52917,47178.412,57011887.46423,0
1671595200000,1209.94,1210.50,1205.17,1206.14,121983.865,1671598799999,147297125.47159,56115,62109.132,75001446.30600,0
1671598800000,1206.13,1212.77,1202.06,1210.13,183348.222,1671602399999,221435284.05218,89533,95293.969,115115676.89949,0
1671602400000,1210.14,1212.62,1209.35,1211.19,76530.525,1671605999999,92693258.44257,43937,41174.422,49872392.13177,0
1671606000000,1211.19,1213.95,1210.12,1210.19,85708.082,1671609599999,103857514.23093,44757,45453.947,55085444.37246,0
1671609600000,1210.20,1218.75,1206.63,1214.70,227086.536,1671613199999,275337954.43998,103271,119580.153,145033685.47449,0
1671613200000,1214.70,1216.88,1212.91,1214.83,98870.825,1671616799999,120125941.41754,55043,47219.585,57372782.14975,0
1671616800000,1214.83,1218.99,1214.00,1216.28,73082.201,1671620399999,88853707.02384,37768,36422.215,44288207.39028,0
1671620400000,1216.27,1217.76,1213.02,1216.18,85654.064,1671623999999,104092660.64502,45991,43957.801,53427435.33350,0
1671624000000,1216.17,1216.81,1212.08,1212.52,99745.388,1671627599999,121060397.74494,54980,46366.995,56275763.34601,0
1671627600000,1212.51,1215.86,1208.60,1214.50,147157.220,1671631199999,178491737.72875,74117,69400.273,84197008.38313,0
1671631200000,1214.50,1226.00,1205.19,1210.67,390203.872,1671634799999,473779634.35692,176611,196841.700,239119416.23024,0
1671634800000,1210.69,1215.99,1208.30,1215.24,196264.145,1671638399999,238081647.54292,106149,103944.166,126094014.15646,0
1671638400000,1215.24,1215.65,1207.11,1207.44,138072.513,1671641999999,167367438.38703,65852,58362.022,70762511.08101,0
1671642000000,1207.44,1211.47,1205.98,1211.31,137040.806,1671645599999,165660227.31365,70131,70811.798,85609556.34864,0
1671645600000,1211.30,1212.45,1208.22,1209.24,65788.741,1671649199999,79616493.76774,40409,31843.302,38539456.04789,0
1671649200000,1209.25,1211.17,1205.83,1208.12,75666.865,1671652799999,91467955.66504,43003,35237.327,42600797.49182,0
1671652800000,1208.12,1209.59,1206.39,1209.32,71417.648,1671656399999,86282814.76110,46135,36882.614,44560372.29980,0
1671656400000,1209.31,1211.90,1208.41,1211.56,63489.749,1671659999999,76837857.54525,36938,33125.662,40089894.22828,0
1671660000000,1211.59,1211.69,1209.00,1209.12,33562.965,1671663599999,40616999.50179,22161,16910.830,20465615.72074,0
1671663600000,1209.13,1214.78,1207.80,1213.21,96768.506,1671667199999,117262995.30875,53845,50569.792,61281341.85701,0
1671667200000,1213.21,1217.58,1211.05,1217.23,105101.385,1671670799999,127648472.22701,55088,55416.492,67312733.97417,0
1671670800000,1217.23,1217.98,1211.64,1212.13,70840.313,1671674399999,86059159.09843,41704,29502.250,35843782.27379,0
1671674400000,1212.13,1214.40,1211.10,1214.09,39073.208,1671677999999,47399439.97752,26282,20956.823,25423178.69613,0
1671678000000,1214.08,1215.12,1212.80,1214.12,36670.174,1671681599999,44520067.31247,22725,18124.066,22004354.44478,0
1671681600000,1214.12,1214.56,1210.46,1211.27,58246.991,1671685199999,70630624.65544,34166,27425.001,33255759.36713,0
1671685200000,1211.27,1212.00,1209.33,1210.49,73122.315,1671688799999,88519103.58580,39515,35605.244,43103927.12913,0
1671688800000,1210.49,1211.72,1209.10,1210.52,55748.761,1671692399999,67483986.38484,32459,27883.513,33755342.20520,0
1671692400000,1210.51,1213.66,1208.90,1213.55,75284.051,1671695999999,91208721.88826,40926,40352.808,48892000.86343,0
1671696000000,1213.56,1218.92,1211.60,1214.86,176288.689,1671699599999,214241839.95343,79687,94235.407,114532238.26302,0
1671699600000,1214.86,1222.08,1213.02,1218.24,254121.031,1671703199999,309507720.62906,99643,144545.543,176083269.31294,0
1671703200000,1218.24,1220.50,1216.16,1216.53,104154.430,1671706799999,126863577.65054,53941,52299.378,63708458.11045,0
1671706800000,1216.54,1219.15,1214.22,1216.91,102472.544,1671710399999,124664292.52622,54251,49734.626,60510899.39788,0
1671710400000,1216.92,1218.28,1214.30,1214.88,77828.251,1671713999999,94645849.79565,45029,38033.922,46253162.33203,0
1671714000000,1214.87,1215.90,1207.00,1209.88,290837.411,1671717599999,352349806.15296,127979,135780.506,164518170.29891,0
1671717600000,1209.88,1211.19,1190.00,1192.62,652759.830,1671721199999,782698069.92111,263827,292896.915,351261878.60790,0
1671721200000,1192.61,1192.84,1183.15,1186.15,468692.530,1671724799999,556616488.86871,218053,229342.240,272395160.88740,0
1671724800000,1186.15,1190.68,1184.54,1190.14,205287.354,1671728399999,243914249.76477,103576,106440.933,126476599.91915,0
1671728400000,1190.14,1190.90,1182.00,1186.75,199622.639,1671731999999,236867903.99412,100272,90291.314,107148356.80803,0
1671732000000,1186.76,1190.44,1185.05,1188.81,116722.022,1671735599999,138703420.43974,63058,61661.522,73273163.20375,0
1671735600000,1188.80,1194.65,1188.09,1194.48,147554.921,1671739199999,175897716.86809,69397,79469.647,94730378.88586,0
1671739200000,1194.47,1239.99,1193.36,1216.80,780831.516,1671742799999,950390111.01352,360081,423364.048,515060432.91514,0
1671742800000,1216.80,1218.24,1213.25,1214.56,122590.227,1671746399999,148955909.77692,70813,59477.388,72269759.62092,0
1671746400000,1214.57,1218.79,1212.49,1215.22,92938.594,1671749999999,112992028.96610,52869,47681.190,57978638.08558,0
1671750000000,1215.21,1218.07,1214.25,1217.39,93843.951,1671753599999,114145283.54147,46738,47187.392,57398250.61278,0
1671753600000,1217.38,1218.65,1214.27,1214.84,102437.100,1671757199999,124565757.09330,49844,53918.592,65567433.09286,0
1671757200000,1214.85,1217.32,1214.08,1216.86,63430.865,1671760799999,77120489.00577,34997,31799.445,38664356.97807,0
1671760800000,1216.86,1228.53,1215.18,1224.02,172587.068,1671764399999,210702921.23400,79254,103548.283,126429909.78398,0
1671764400000,1224.03,1229.58,1221.75,1223.42,203590.820,1671767999999,249410419.62878,97807,98167.795,120263429.09837,0
1671768000000,1223.42,1224.19,1220.50,1222.99,94337.107,1671771599999,115270009.47155,50694,47012.036,57444865.03250,0
1671771600000,1222.98,1224.70,1219.44,1220.74,71051.629,1671775199999,86801353.21112,43422,34390.163,42017364.29193,0
1671775200000,1220.74,1222.48,1219.05,1220.87,69337.983,1671778799999,84639121.60366,39987,34285.058,41852507.03942,0
1671778800000,1220.87,1222.30,1220.39,1221.41,50220.026,1671782399999,61352110.12389,29611,26451.454,32315135.52712,0
1671782400000,1221.41,1221.79,1214.80,1217.89,152936.914,1671785999999,186228041.30351,75437,69249.775,84321966.34339,0
1671786000000,1217.90,1219.29,1216.01,1218.70,84914.511,1671789599999,103412383.75465,43187,42508.327,51774159.71047,0
1671789600000,1218.69,1226.00,1218.17,1223.48,178214.248,1671793199999,217890080.84018,82335,99321.849,121428249.43485,0
1671793200000,1223.47,1224.25,1221.17,1222.23,91579.087,1671796799999,111955934.90326,47508,42208.031,51600066.25510,0
1671796800000,1222.22,1224.25,1220.51,1224.12,84201.580,1671800399999,102956670.81083,46300,42427.155,51879206.68675,0
1671800400000,1224.10,1234.25,1208.33,1220.21,701037.189,1671803999999,857061364.57149,317169,342324.171,418729870.43951,0
1671804000000,1220.20,1221.72,1211.82,1214.64,347365.597,1671807599999,422563569.71261,162649,171986.706,209224262.94768,0
1671807600000,1214.63,1224.30,1213.29,1218.46,301338.258,1671811199999,367372220.69226,138743,155146.881,189146922.82152,0
1671811200000,1218.45,1219.33,1215.06,1217.04,120648.465,1671814799999,146895964.65647,63995,58790.327,71585816.85663,0
1671814800000,1217.04,1219.78,1216.00,1218.30,70809.794,1671818399999,86246927.21471,44195,37657.168,45869359.54268,0
1671818400000,1218.30,1220.93,1216.60,1217.99,69533.467,1671821999999,84766723.06118,41684,35886.103,43751873.06999,0
1671822000000,1217.99,1220.23,1217.07,1219.50,45650.727,1671825599999,55644224.78050,31782,23827.210,29045142.50647,0
1671825600000,1219.51,1220.63,1216.36,1219.20,76808.101,1671829199999,93610983.10632,42356,39583.999,48245397.39084,0
1671829200000,1219.21,1221.96,1217.20,1220.90,62380.616,1671832799999,76074167.30105,36292,30581.600,37294919.13254,0
1671832800000,1220.90,1221.01,1216.50,1217.97,58483.543,1671836399999,71263840.67306,36084,27252.505,33207092.17389,0
1671836400000,1217.98,1220.43,1217.53,1219.50,38257.769,1671839999999,46634872.17515,25302,20033.638,24420547.74084,0
1671840000000,1219.50,1220.80,1218.32,1218.39,42969.514,1671843599999,52406313.30653,25664,21633.354,26385763.44958,0
1671843600000,1218.39,1219.19,1215.37,1215.61,65673.062,1671847199999,79947743.28199,35286,28439.363,34625096.03308,0
1671847200000,1215.61,1217.15,1214.23,1216.49,46729.450,1671850799999,56833349.86522,29787,24255.650,29503415.83412,0
1671850800000,1216.48,1218.93,1216.28,1218.53,36943.032,1671854399999,44985519.27022,26508,22070.170,26874453.54556,0
1671854400000,1218.53,1218.87,1216.56,1217.03,32500.198,1671857999999,39574328.18808,21561,15623.721,19025431.37484,0
1671858000000,1217.02,1217.19,1214.49,1216.31,55632.107,1671861599999,67641596.73285,30954,28032.271,34084295.28712,0
1671861600000,1216.31,1216.79,1214.00,1216.33,46813.716,1671865199999,56899813.12165,29862,22173.018,26952867.70728,0
1671865200000,1216.33,1220.64,1216.13,1219.90,79980.234,1671868799999,97463242.81199,41339,44763.337,54548824.59245,0
1671868800000,1219.90,1220.18,1217.30,1217.49,42577.036,1671872399999,51884522.02768,27690,18665.674,22745716.90429,0
1671872400000,1217.50,1218.66,1216.00,1217.75,59933.183,1671875999999,72961777.03708,32770,28873.339,35150890.05249,0
1671876000000,1217.75,1218.50,1217.33,1217.66,22338.085,1671879599999,27206332.72480,16128,10584.584,12891506.17470,0
1671879600000,1217.67,1219.60,1217.67,1218.81,36992.469,1671883199999,45087710.32552,24579,18251.375,22244917.07013,0
1671883200000,1218.81,1218.88,1217.00,1217.18,37975.572,1671886799999,46253527.50944,23399,17325.194,21102425.03374,0
1671886800000,1217.18,1218.78,1217.08,1217.35,26948.462,1671890399999,32821887.20925,17882,12930.235,15748335.32641,0
1671890400000,1217.35,1219.00,1216.90,1217.67,38473.038,1671893999999,46860215.45605,22070,19482.616,23731040.83782,0
1671894000000,1217.67,1218.86,1217.22,1218.60,28324.605,1671897599999,34500758.09908,20668,14940.896,18199573.84705,0
1671897600000,1218.60,1218.83,1216.80,1218.23,33569.480,1671901199999,40892852.21324,20712,17751.635,21624802.65390,0
1671901200000,1218.23,1219.71,1217.97,1219.25,33046.568,1671904799999,40277736.67962,20806,18234.877,22225602.84050,0
1671904800000,1219.26,1221.75,1219.01,1221.29,67587.074,1671908399999,82475893.83075,35034,37167.734,45357408.04454,0
1671908400000,1221.29,1229.00,1221.24,1222.88,173930.056,1671911999999,212876706.23217,81314,101768.153,124569259.26127,0
1671912000000,1222.88,1223.18,1220.70,1221.15,44608.814,1671915599999,54505701.21358,29004,20573.395,25137703.01155,0
1671915600000,1221.15,1221.95,1217.25,1218.12,64058.852,1671919199999,78143671.20661,36025,25709.027,31362338.62181,0
1671919200000,1218.12,1219.58,1217.16,1217.91,41544.018,1671922799999,50612914.02138,27004,21739.857,26486806.75080,0
1671922800000,1217.91,1221.55,1217.43,1219.96,41837.360,1671926399999,51030853.15381,25559,22739.199,27737679.44550,0
1671926400000,1219.96,1221.32,1218.88,1221.08,30415.881,1671929999999,37115344.37407,19238,14025.930,17116180.04848,0
1671930000000,1221.09,1223.92,1221.02,1221.17,55709.380,1671933599999,68096409.68260,29778,29985.522,36653201.49208,0
1671933600000,1221.17,1221.74,1219.10,1219.62,34653.757,1671937199999,42287381.21614,20279,15549.886,18975716.84855,0
1671937200000,1219.63,1221.91,1219.48,1220.60,23987.565,1671940799999,29279406.24321,15992,13375.825,16326174.35544,0
1671940800000,1220.61,1220.73,1218.03,1218.26,41137.859,1671944399999,50151558.66024,25454,17328.654,21124539.55716,0
1671944400000,1218.26,1219.22,1214.66,1218.49,105676.486,1671947999999,128581826.15456,50519,47580.247,57903004.21135,0
1671948000000,1218.48,1218.81,1217.23,1218.58,31411.439,1671951599999,38263722.52713,21135,14559.036,17735486.73239,0
1671951600000,1218.58,1220.68,1217.35,1219.15,38702.997,1671955199999,47169195.22513,21563,21183.695,25819045.88200,0
1671955200000,1219.15,1220.04,1218.96,1219.35,30599.423,1671958799999,37315903.19542,19128,15783.147,19247950.74021,0
1671958800000,1219.35,1221.97,1219.34,1220.33,38175.539,1671962399999,46585273.76333,24229,19293.850,23545270.71549,0
1671962400000,1220.34,1220.52,1217.32,1218.31,45752.074,1671965999999,55758153.08081,24899,21030.152,25628252.15604,0
1671966000000,1218.31,1218.83,1216.59,1217.02,46840.974,1671969599999,57037588.80038,27726,22568.363,27480786.82908,0
1671969600000,1217.03,1218.58,1216.01,1217.92,39676.100,1671973199999,48298695.29487,25139,20641.205,25128355.81309,0
1671973200000,1217.93,1218.43,1216.50,1217.63,39365.848,1671976799999,47921296.32589,23822,18878.898,22981013.29377,0
1671976800000,1217.62,1217.89,1187.54,1213.71,521348.277,1671980399999,628418037.13759,244496,236787.182,285550358.36037,0
1671980400000,1213.71,1217.77,1208.83,1210.32,261435.434,1671983999999,317182172.53999,136864,130393.526,158212576.54371,0
1671984000000,1210.32,1212.38,1206.00,1210.93,123701.060,1671987599999,149666631.49304,68942,60780.851,73549288.71264,0
1671987600000,1210.93,1211.72,1208.31,1208.87,57459.904,1671991199999,69540169.83773,36960,27503.921,33287074.07044,0
1671991200000,1208.88,1210.33,1207.28,1208.46,56657.650,1671994799999,68492374.62855,35073,27404.591,33131227.17476,0
1671994800000,1208.46,1209.36,1190.44,1209.03,302898.225,1671998399999,364506451.29534,152840,144442.216,173869457.30237,0
1671998400000,1209.04,1209.05,1203.27,1205.70,86338.463,1672001999999,104133069.22535,49471,39335.186,47442257.82883,0
1672002000000,1205.70,1225.00,1205.25,1218.29,274235.256,1672005599999,333272477.26022,130694,161587.912,196389893.68511,0
1672005600000,1218.30,1222.26,1215.32,1216.88,121009.544,1672009199999,147447513.69876,74025,62782.987,76495315.85257,0
1672009200000,1216.88,1218.99,1215.23,1217.96,68718.469,1672012799999,83647045.75513,40182,35598.842,43334413.38018,0
1672012800000,1217.97,1219.26,1216.10,1217.97,60319.180,1672016399999,73457356.34811,37085,31200.117,37998289.76150,0
1672016400000,1217.96,1221.99,1217.00,1220.96,73778.768,1672019999999,89978654.54007,40274,41755.693,50925856.21359,0
1672020000000,1220.96,1224.00,1219.12,1221.50,104823.485,1672023599999,128010713.89396,59287,55862.403,68227474.31661,0
1672023600000,1221.50,1222.33,1218.78,1220.49,58151.719,1672027199999,70975227.12854,34086,28436.659,34712029.09096,0
1672027200000,1220.49,1222.88,1218.71,1219.62,73692.649,1672030799999,89953439.17347,39099,36819.972,44945457.03377,0
1672030800000,1219.62,1221.76,1219.00,1219.31,54766.050,1672034399999,66836581.14414,30611,25862.417,31563238.00094,0
1672034400000,1219.32,1220.05,1217.30,1218.59,48427.887,1672037999999,59023985.17060,30302,19158.003,23351401.48424,0
1672038000000,1218.60,1220.67,1218.19,1219.91,47053.322,1672041599999,57386999.93199,31439,24745.217,30179573.60980,0
1672041600000,1219.91,1220.27,1217.37,1218.88,62511.792,1672045199999,76187147.40408,33485,31341.906,38199420.64964,0
1672045200000,1218.88,1220.77,1218.00,1218.74,47350.609,1672048799999,57745667.23908,27505,25906.032,31596456.75430,0
1672048800000,1218.74,1222.83,1218.10,1218.15,104504.972,1672052399999,127571717.12556,46650,50823.603,62050306.20781,0
1672052400000,1218.15,1221.00,1217.72,1219.96,67565.096,1672055999999,82383905.24690,35562,33729.925,41128157.44313,0
1672056000000,1219.96,1220.39,1218.45,1218.97,38040.245,1672059599999,46381242.13668,23338,17990.292,21935196.78998,0
1672059600000,1218.97,1219.18,1210.00,1215.37,177550.128,1672063199999,215836632.42484,87842,78494.654,95431133.74350,0
1672063200000,1215.37,1216.99,1213.58,1216.44,83032.089,1672066799999,100917629.70607,49187,42127.323,51206224.48658,0
1672066800000,1216.43,1216.44,1212.48,1214.64,89551.172,1672070399999,108764276.84241,47108,40542.320,49242896.91059,0
1672070400000,1214.64,1216.98,1212.88,1216.01,71661.010,1672073999999,87097219.71004,41114,38041.149,46239522.37938,0
1672074000000,1216.01,1216.09,1213.24,1214.35,66958.035,1672077599999,81310160.04277,36237,32651.828,39648381.65548,0
1672077600000,1214.34,1214.99,1212.17,1213.34,52842.630,1672081199999,64115095.08779,32653,25932.992,31465664.35870,0
1672081200000,1213.34,1220.75,1212.92,1216.98,117931.161,1672084799999,143568019.50205,55917,66843.596,81376069.24895,0
1672084800000,1216.98,1217.87,1215.48,1216.90,33284.078,1672088399999,40499343.57357,22602,16892.771,20555946.92287,0
1672088400000,1216.91,1219.00,1215.00,1216.21,55565.768,1672091999999,67651595.61331,31205,26161.439,31854673.12515,0
1672092000000,1216.21,1218.53,1215.50,1218.01,30859.041,1672095599999,37564103.25350,21841,16644.532,20260578.63040,0
1672095600000,1218.01,1231.49,1215.91,1227.57,308271.926,1672099199999,377359852.15014,142923,180677.328,221187320.67473,0
1672099200000,1227.57,1233.97,1221.22,1224.34,306523.606,1672102799999,376311878.89074,145186,154048.011,189145414.89079,0
1672102800000,1224.33,1225.85,1221.01,1222.64,84501.511,1672106399999,103393064.32816,45516,43194.081,52853343.16117,0
1672106400000,1222.65,1224.97,1222.64,1224.00,63217.529,1672109999999,77376489.55878,38649,32551.870,39841191.55481,0
1672110000000,1224.00,1224.15,1220.91,1223.07,50280.721,1672113599999,61468963.68766,32204,23984.018,29321996.82870,0
1672113600000,1223.07,1224.13,1221.77,1223.82,38847.948,1672117199999,47506917.16041,23684,20013.763,24476272.08956,0
1672117200000,1223.82,1224.13,1221.89,1222.10,38751.819,1672120799999,47393474.11003,24581,18755.706,22938121.70359,0
1672120800000,1222.09,1223.95,1221.01,1223.86,61199.737,1672124399999,74822111.55705,30648,33529.539,40994659.23654,0
1672124400000,1223.86,1223.86,1220.00,1221.52,72252.587,1672127999999,88265479.67155,37615,32650.965,39888081.50035,0
1672128000000,1221.53,1221.63,1212.43,1216.45,174540.512,1672131599999,212569466.01836,81623,74181.711,90354124.75520,0
1672131600000,1216.45,1221.99,1215.50,1221.71,113510.038,1672135199999,138304899.44560,57979,64331.496,78388939.36635,0
1672135200000,1221.71,1222.97,1219.30,1220.62,98815.592,1672138799999,120694962.18545,52596,49942.417,61006223.81997,0
1672138800000,1220.61,1220.98,1216.01,1218.58,84399.542,1672142399999,102859009.61873,42334,36849.187,44911917.74308,0
1672142400000,1218.59,1219.02,1215.15,1216.49,99650.827,1672145999999,121298019.14792,50679,47438.838,57746761.25055,0
1672146000000,1216.49,1218.38,1213.40,1217.01,120715.483,1672149599999,146871451.05886,54238,61271.866,74553820.02789,0
1672149600000,1217.01,1218.35,1202.98,1209.60,403557.571,1672153199999,488798613.66114,173964,185830.914,225132100.42778,0
1672153200000,1209.59,1217.65,1205.87,1210.69,347049.993,1672156799999,420667482.91639,150738,170745.502,206979766.91932,0
1672156800000,1210.69,1212.25,1208.01,1209.98,145647.986,1672160399999,176278354.56677,68286,72850.735,88174825.65053,0
1672160400000,1209.98,1211.60,1200.00,1206.77,254811.819,1672163999999,307283073.16012,115501,117202.501,141354972.32635,0
1672164000000,1206.78,1207.99,1204.45,1206.22,120928.027,1672167599999,145893098.09834,63059,56255.254,67873033.05918,0
1672167600000,1206.22,1210.86,1204.46,1210.65,121605.762,1672171199999,146909090.42498,63278,68817.646,83143200.41865,0
1672171200000,1210.65,1211.68,1208.18,1209.13,71960.594,1672174799999,87072265.73895,41468,33384.584,40396128.84464,0
1672174800000,1209.14,1211.93,1207.97,1211.29,53177.056,1672178399999,64326071.23778,31637,31407.776,37994733.81864,0
1672178400000,1211.29,1214.77,1210.57,1210.86,87058.733,1672181999999,105536896.75756,44228,44839.048,54363029.70722,0
1672182000000,1210.86,1213.51,1210.38,1211.29,65174.637,1672185599999,78991826.73579,33730,34327.749,41605425.47316,0
1672185600000,1211.29,1212.84,1205.66,1207.95,99813.067,1672189199999,120726162.36305,49096,44208.151,53472715.16501,0
1672189200000,1207.95,1215.42,1204.00,1208.80,168449.874,1672192799999,203770043.53032,74423,86580.447,104751842.93345,0
1672192800000,1208.80,1210.65,1205.55,1205.63,78558.557,1672196399999,94874857.36077,41379,37412.163,45180692.88754,0
1672196400000,1205.63,1206.22,1184.00,1197.00,535469.702,1672199999999,640009697.99547,223078,237116.069,283390225.26258,0
1672200000000,1197.01,1199.03,1195.70,1196.80,96062.965,1672203599999,115025559.17157,48628,49321.438,59058275.92132,0
1672203600000,1196.77,1197.70,1187.89,1190.99,229773.535,1672207199999,273905607.47055,106796,104016.887,123995516.85896,0
1672207200000,1190.95,1194.10,1189.40,1193.79,102123.612,1672210799999,121773254.63765,54957,54223.838,64656744.49387,0
1672210800000,1193.79,1195.97,1193.35,1194.08,92055.720,1672214399999,109986959.52188,48263,49030.924,58582011.45070,0
1672214400000,1194.08,1197.00,1193.22,1194.11,88002.403,1672217999999,105168195.63080,43845,42840.462,51200670.15599,0
1672218000000,1194.12,1197.88,1193.00,1195.36,76609.045,1672221599999,91559770.42180,42110,39137.093,46780028.70232,0
1672221600000,1195.36,1197.84,1194.05,1196.07,77327.526,1672225199999,92458475.42228,44940,39766.203,47549978.73502,0
1672225200000,1196.07,1197.50,1194.50,1195.57,65447.637,1672228799999,78275469.80440,35195,33098.531,39588768.29722,0
1672228800000,1195.58,1196.46,1192.32,1193.49,71573.132,1672232399999,85481113.26382,40062,31934.862,38141879.37162,0
1672232400000,1193.50,1196.30,1191.77,1194.16,83729.042,1672235999999,99973442.54892,43973,40655.676,48546400.25606,0
1672236000000,1194.15,1212.77,1190.13,1204.11,484146.854,1672239599999,581680495.60042,205652,260869.954,313486670.95094,0
1672239600000,1204.11,1207.70,1185.00,1188.75,514220.644,1672243199999,614953267.73352,213186,231822.424,277302608.54155,0
1672243200000,1188.75,1193.70,1187.12,1192.36,196842.644,1672246799999,234450390.95403,94676,100237.855,119393644.01832,0
1672246800000,1192.37,1197.00,1190.77,1196.04,121442.280,1672250399999,144990192.76513,61333,64836.675,77416492.39676,0
1672250400000,1196.03,1201.30,1195.68,1196.43,169318.512,1672253999999,202811606.42984,73503,92855.307,111230820.28947,0
1672254000000,1196.42,1197.80,1191.63,1192.40,101007.194,1672257599999,120650774.48837,48540,42837.441,51176089.15655,0
1672257600000,1192.39,1194.68,1190.78,1194.09,85413.501,1672261199999,101893809.05240,41589,44723.049,53355969.17395,0
1672261200000,1194.09,1194.30,1177.50,1186.99,349526.976,1672264799999,414774233.89256,162440,155918.255,185091587.82282,0
1672264800000,1186.98,1188.79,1183.50,1185.43,108095.986,1672268399999,128153993.56978,59688,53566.902,63512843.15598,0
1672268400000,1185.43,1191.37,1184.37,1189.93,126040.191,1672271999999,149699207.63963,64183,66972.090,79554962.42850,0
1672272000000,1189.94,1195.24,1188.29,1193.81,142976.199,1672275599999,170352208.86905,69577,77885.156,92815239.18968,0
1672275600000,1193.82,1194.70,1190.22,1190.99,83729.659,1672279199999,99826503.87732,43325,37595.195,44825906.39492,0
1672279200000,1190.98,1191.99,1186.24,1191.23,152618.997,1672282799999,181440132.16672,70499,74952.294,89110274.57461,0
1672282800000,1191.23,1194.36,1189.71,1194.26,87529.292,1672286399999,104329068.28713,46111,41434.870,49396211.42349,0
1672286400000,1194.27,1199.44,1192.97,1195.17,149842.349,1672289999999,179067711.34675,65522,84948.349,101537356.13242,0
1672290000000,1195.17,1195.88,1192.51,1194.71,66286.809,1672293599999,79162017.45758,33645,33461.482,39963137.49470,0
1672293600000,1194.71,1195.08,1192.56,1193.19,48506.033,1672297199999,57901838.28167,27896,21978.664,26236698.66470,0
1672297200000,1193.18,1194.65,1191.37,1194.56,64212.853,1672300799999,76601311.56818,35778,32174.821,38385313.02601,0
1672300800000,1194.56,1195.38,1189.58,1191.58,117887.154,1672304399999,140499413.62284,52515,53814.789,64147198.55616,0
1672304400000,1191.57,1203.85,1191.16,1198.61,256874.196,1672307999999,307742778.09126,102971,141559.685,169584034.99813,0
1672308000000,1198.60,1200.55,1196.68,1199.26,99090.457,1672311599999,118769448.23274,48602,48856.962,58562391.49017,0
1672311600000,1199.26,1202.75,1198.30,1198.40,108180.228,1672315199999,129822166.61140,52572,57752.366,69309876.48297,0
1672315200000,1198.41,1201.23,1197.36,1199.05,93253.817,1672318799999,111799572.30674,44825,46311.625,55524934.71313,0
1672318800000,1199.04,1207.97,1197.71,1200.08,237985.860,1672322399999,285902412.42835,104798,127252.886,152899389.58665,0
1672322400000,1200.08,1205.00,1199.11,1201.54,200101.529,1672325999999,240567744.80884,87796,103691.939,124672440.22113,0
1672326000000,1201.55,1207.09,1200.38,1200.75,160865.743,1672329599999,193532469.83967,69758,83050.297,99927761.45451,0
1672329600000,1200.75,1202.86,1198.25,1200.61,140116.158,1672333199999,168148257.45986,61880,66957.033,80358225.84281,0
1672333200000,1200.61,1201.49,1193.77,1197.62,123988.260,1672336799999,148496970.50011,53624,54611.458,65412695.57917,0
1672336800000,1197.63,1200.36,1195.21,1200.05,88938.104,1672340399999,106501459.57365,44178,48433.758,58006251.43159,0
1672340400000,1200.05,1201.91,1195.60,1198.46,101450.578,1672343999999,121633174.48077,50174,50631.790,60703397.15352,0
1672344000000,1198.46,1199.02,1190.82,1196.20,187034.343,1672347599999,223498728.74004,82299,94314.214,112707338.88952,0
1672347600000,1196.20,1196.94,1193.73,1194.83,64813.855,1672351199999,77481895.55411,35850,33364.676,39885456.77021,0
1672351200000,1194.82,1203.00,1193.81,1197.48,104072.067,1672354799999,124697684.43968,56183,55574.318,66598744.85419,0
1672354800000,1197.49,1204.43,1196.63,1200.35,142502.595,1672358399999,171239194.03959,72632,77093.679,92639286.84961,0
1672358400000,1200.36,1202.22,1198.33,1199.77,79639.967,1672361999999,95600083.15413,41257,40490.278,48607491.10425,0
1672362000000,1199.78,1200.72,1194.53,1195.73,90741.635,1672365599999,108637577.95860,41962,42468.063,50846446.27726,0
1672365600000,1195.74,1200.30,1194.73,1197.62,92902.036,1672369199999,111235561.43296,43628,48637.775,58238139.95964,0
1672369200000,1197.62,1199.18,1195.78,1197.39,46724.232,1672372799999,55968761.28383,26490,24501.805,29349444.28626,0
1672372800000,1197.39,1197.89,1195.69,1197.89,49023.317,1672376399999,58670797.12349,29822,23727.737,28397336.05835,0
1672376400000,1197.89,1198.00,1191.00,1193.80,129262.621,1672379999999,154357080.48920,61335,55198.383,65914934.72419,0
1672380000000,1193.81,1195.60,1192.76,1193.67,77369.785,1672383599999,92396195.74404,41313,39444.033,47108371.26064,0
1672383600000,1193.68,1194.10,1183.72,1187.93,314058.694,1672387199999,373133469.30096,122846,142431.759,169236907.63335,0
1672387200000,1187.92,1191.98,1187.51,1190.84,115007.163,1672390799999,136821635.00810,53705,60786.357,72316780.02716,0
1672390800000,1190.84,1194.81,1190.63,1192.30,120069.101,1672394399999,143226391.61345,50206,66243.671,79022954.99312,0
1672394400000,1192.30,1193.08,1190.10,1190.53,64726.458,1672397999999,77118472.01864,32176,27353.499,32591911.80478,0
1672398000000,1190.53,1192.87,1190.00,1190.50,64078.898,1672401599999,76337359.27518,32269,30093.938,35853335.68268,0
1672401600000,1190.50,1193.45,1187.32,1192.09,129625.345,1672405199999,154412520.44315,53111,64268.664,76565285.63313,0
1672405200000,1192.08,1193.60,1189.77,1190.64,83689.150,1672408799999,99708831.62158,41063,42459.756,50590137.57416,0
1672408800000,1190.64,1194.00,1180.00,1189.09,350267.218,1672412399999,416184847.32555,136327,168370.607,200114110.58271,0
1672412400000,1189.08,1198.91,1187.02,1194.81,367179.448,1672415999999,438467436.47754,138972,191211.286,228316887.96574,0
1672416000000,1194.82,1196.08,1192.31,1195.18,121017.089,1672419599999,144500510.87061,53258,58428.169,69769428.16406,0
1672419600000,1195.18,1195.93,1193.52,1195.14,59170.164,1672423199999,70677830.20269,33679,27938.680,33373240.78883,0
1672423200000,1195.15,1198.26,1193.66,1197.48,98206.827,1672426799999,117468543.37306,44153,54488.707,65180327.62366,0
1672426800000,1197.49,1197.88,1194.33,1194.69,59698.129,1672430399999,71396958.96762,31092,26484.005,31674106.47733,0
1672430400000,1194.70,1197.29,1194.57,1196.96,72552.001,1672433999999,86762995.66776,32357,37248.872,44546170.63984,0
1672434000000,1196.96,1203.00,1196.96,1197.95,166693.489,1672437599999,200007952.45079,71836,94811.030,113765338.78701,0
1672437600000,1197.95,1199.77,1197.11,1198.08,53395.413,1672441199999,63998522.99265,29480,31308.462,37525767.54276,0
1672441200000,1198.09,1200.65,1197.64,1199.66,63892.269,1672444799999,76618791.32026,35294,35475.231,42541840.23966,0
1672444800000,1199.67,1200.31,1196.46,1196.99,57365.835,1672448399999,68723249.07593,32120,27387.869,32809003.35064,0
1672448400000,1197.00,1197.62,1195.62,1196.04,44788.365,1672451999999,53589223.25097,23281,21368.021,25566705.30599,0
1672452000000,1196.05,1197.34,1195.35,1196.23,38120.285,1672455599999,45606481.17455,21923,18884.074,22593192.47883,0
1672455600000,1196.24,1196.53,1193.51,1194.28,56666.069,1672459199999,67718298.25050,30529,25323.926,30263377.18415,0
1672459200000,1194.29,1195.88,1193.85,1195.11,32984.351,1672462799999,39409174.54935,19324,18268.775,21827830.80467,0
1672462800000,1195.10,1196.17,1190.26,1193.20,56524.054,1672466399999,67477969.09726,25906,23850.855,28479386.19427,0
1672466400000,1193.19,1195.47,1192.75,1195.16,38228.674,1672469999999,45659243.59993,21080,21684.011,25899521.43159,0
1672470000000,1195.16,1197.50,1194.87,1196.97,48975.294,1672473599999,58577809.59675,27489,27713.638,33148781.34988,0
1672473600000,1196.98,1197.88,1195.45,1195.83,56547.292,1672477199999,67669969.69687,28490,29908.830,35793222.18933,0
1672477200000,1195.84,1196.78,1195.33,1196.58,29527.978,1672480799999,35318117.40506,17975,14499.885,17342749.46602,0
1672480800000,1196.58,1200.61,1196.52,1198.30,92577.571,1672484399999,110948785.66450,37468,54096.130,64836813.53881,0
1672484400000,1198.30,1199.02,1196.60,1197.00,53367.559,1672487999999,63922234.71405,27147,25541.773,30595525.08365,0
1672488000000,1197.00,1197.82,1195.51,1197.35,53900.204,1672491599999,64507061.93615,27974,25835.396,30920739.98517,0
1672491600000,1197.36,1202.95,1197.02,1201.10,124685.254,1672495199999,149575403.39293,53991,71851.871,86201361.27054,0
1672495200000,1201.10,1209.00,1200.10,1203.17,273343.213,1672498799999,329254396.14400,110507,136870.948,164883898.39276,0
1672498800000,1203.17,1206.00,1202.10,1202.58,80431.675,1672502399999,96852699.15183,40691,41553.455,50039821.23678,0
1672502400000,1202.59,1203.90,1200.66,1202.49,64055.806,1672505999999,77028366.12092,32800,30538.191,36725563.88558,0
1672506000000,1202.50,1202.82,1198.35,1200.59,94888.886,1672509599999,113890986.96964,42250,43764.235,52529911.86713,0
1672509600000,1200.60,1200.86,1199.06,1199.59,27537.092,1672513199999,33044790.04095,19014,14506.492,17408186.73263,0
1672513200000,1199.58,1206.00,1199.24,1202.74,72770.321,1672516799999,87512084.75555,37131,44180.325,53130117.58003,0
1672516800000,1202.74,1203.92,1202.14,1202.45,33122.821,1672520399999,39841479.24003,21283,16478.006,19820526.66052,0
1672520400000,1202.46,1203.16,1199.61,1200.11,37493.248,1672523999999,45041103.98740,22921,17710.986,21276358.80613,0
1672524000000,1200.11,1201.34,1192.05,1196.31,122341.771,1672527599999,146475367.74489,61125,49743.409,59563378.17211,0
1672527600000,1196.31,1197.48,1193.55,1196.10,98144.322,1672531199999,117337099.35029,43901,50758.314,60684299.97871,0
1672531200000,1196.10,1196.85,1192.29,1193.89,84158.668,1672534799999,100539744.16433,39797,44825.500,53549616.83033,0
1672534800000,1193.89,1196.71,1193.76,1196.16,45582.565,1672538399999,54483253.37634,25302,25637.042,30643799.42573,0
1672538400000,1196.16,1196.98,1193.99,1195.62,39286.584,1672541999999,46963994.58183,20839,18051.524,21578829.19975,0
1672542000000,1195.61,1195.61,1191.36,1194.05,84469.213,1672545599999,100785531.12928,41667,38371.698,45784490.86697,0
1672545600000,1194.05,1194.08,1190.80,1193.07,64700.607,1672549199999,77165564.36871,34910,31956.751,38113242.72097,0
1672549200000,1193.09,1194.84,1192.91,1194.57,34160.764,1672552799999,40783908.22135,21711,17635.315,21054602.35908,0
1672552800000,1194.58,1195.55,1193.87,1194.75,36005.934,1672556399999,43017742.46323,18684,18147.582,21681790.88829,0
1672556400000,1194.75,1195.84,1193.00,1195.07,56276.819,1672559999999,67211985.51029,25149,26544.929,31703530.31455,0
1672560000000,1195.07,1196.00,1193.91,1194.13,36254.100,1672563599999,43323124.82333,19424,17525.399,20943277.59152,0
1672563600000,1194.13,1196.79,1193.56,1196.55,40074.323,1672567199999,47900965.09776,21012,22028.695,26332333.49161,0
1672567200000,1196.56,1197.37,1195.35,1197.17,35014.390,1672570799999,41885927.84093,17299,19767.953,23649036.10873,0
1672570800000,1197.17,1197.68,1195.55,1196.40,38857.518,1672574399999,46495132.17472,19976,18261.747,21851715.47471,0
1672574400000,1196.40,1198.61,1195.51,1197.17,57459.281,1672577999999,68790434.09650,27621,28636.721,34286702.79843,0
1672578000000,1197.17,1197.37,1192.99,1194.99,80279.790,1672581599999,95924356.56150,35090,30917.897,36946192.56680,0
1672581600000,1195.00,1195.78,1194.04,1194.46,33373.650,1672585199999,39879046.26040,20516,15971.092,19084513.19345,0
1672585200000,1194.46,1196.71,1193.86,1196.52,35893.873,1672588799999,42905357.31849,22024,19627.165,23462217.82096,0
1672588800000,1196.51,1198.02,1195.50,1197.03,66335.813,1672592399999,79396472.78737,30342,33016.425,39517030.60742,0
1672592400000,1197.02,1203.83,1196.94,1200.34,164414.199,1672595999999,197385310.38368,64551,91195.612,109477644.56437,0
1672596000000,1200.34,1202.93,1200.34,1200.71,67473.734,1672599599999,81073229.41049,36990,35920.761,43162175.61330,0
1672599600000,1200.71,1204.67,1200.70,1201.47,82461.958,1672603199999,99184839.69384,39925,45147.378,54305959.25101,0
1672603200000,1201.47,1204.79,1200.96,1201.03,51869.207,1672606799999,62370333.23886,28219,26648.413,32045568.88766,0
1672606800000,1201.03,1202.89,1200.12,1202.59,39723.438,1672610399999,47730513.51307,22026,20842.171,25044207.88329,0
1672610400000,1202.59,1202.93,1200.00,1200.69,37623.537,1672613999999,45208049.88687,17852,14594.545,17538021.67582,0
1672614000000,1200.69,1202.52,1198.71,1199.96,70013.523,1672617599999,84038914.89270,32774,35453.754,42557529.35184,0
1672617600000,1199.96,1200.83,1197.00,1197.78,76823.734,1672621199999,92063350.04955,33914,35708.675,42793545.79582,0
1672621200000,1197.78,1197.85,1191.50,1194.55,179325.090,1672624799999,214257227.23648,66605,81747.140,97677003.68177,0
1672624800000,1194.55,1197.12,1193.73,1196.37,47874.956,1672628399999,57245601.60619,25811,28052.395,33544282.46799,0
1672628400000,1196.36,1203.32,1196.08,1201.42,118094.320,1672631999999,141721571.94285,48775,65476.225,78569141.99675,0
1672632000000,1201.43,1202.49,1199.12,1201.27,80557.305,1672635599999,96711788.77774,37115,36958.474,44369914.38433,0
1672635600000,1201.26,1202.74,1199.52,1201.91,62857.355,1672639199999,75514437.64365,32265,34527.332,41481432.41876,0
1672639200000,1201.91,1203.94,1199.75,1200.85,76926.213,1672642799999,92438390.99470,34224,37764.277,45385423.43871,0
1672642800000,1200.85,1222.00,1200.72,1212.82,528657.867,1672646399999,641063304.91666,204711,300748.567,364658363.99694,0
1672646400000,1212.83,1217.00,1212.14,1215.32,150279.023,1672649999999,182531710.91397,63809,74186.439,90114186.88334,0
1672650000000,1215.32,1218.84,1215.14,1216.55,148845.349,1672653599999,181176933.25624,60620,75145.737,91468531.63607,0
1672653600000,1216.55,1225.00,1215.90,1217.01,194790.232,1672657199999,237471475.82472,82989,103765.850,126543249.79620,0
1672657200000,1217.00,1217.40,1213.50,1216.72,117582.404,1672660799999,142926833.97693,46992,52436.471,63740371.63532,0
1672660800000,1216.71,1218.37,1215.83,1216.11,67512.859,1672664399999,82162530.89149,30878,33163.169,40360927.77938,0
1672664400000,1216.11,1216.46,1213.30,1214.20,94857.938,1672667999999,115228037.10744,41590,42262.279,51336458.93856,0
1672668000000,1214.21,1219.00,1214.20,1216.39,110079.155,1672671599999,133860190.21722,43354,58182.024,70748787.27162,0
1672671600000,1216.40,1220.99,1215.03,1218.50,163399.332,1672675199999,199095388.42283,63069,90017.460,109683244.90581,0
1672675200000,1218.49,1219.39,1215.50,1215.76,76386.993,1672678799999,93012254.50044,33762,34550.905,42074055.61491,0
1672678800000,1215.76,1216.99,1215.03,1216.62,56288.689,1672682399999,68453677.86307,25574,28458.415,34609660.80676,0
1672682400000,1216.62,1218.74,1216.21,1217.53,40791.969,1672685999999,49664030.91644,21295,22284.519,27130931.69013,0
1672686000000,1217.52,1218.76,1216.73,1218.49,33086.655,1672689599999,40291787.62955,18344,16701.760,20338377.16507,0
1672689600000,1218.50,1218.50,1215.73,1217.64,53302.181,1672693199999,64871269.88598,22886,26676.987,32463199.87430,0
1672693200000,1217.64,1225.00,1217.45,1219.28,79517.644,1672696799999,96992941.33935,35899,49127.988,59942881.65234,0
1672696800000,1219.28,1219.83,1210.00,1214.33,159451.669,1672700399999,193724423.30554,69421,66100.052,80323987.44494,0
1672700400000,1214.33,1216.68,1211.89,1213.23,114502.387,1672703999999,139045046.88920,50177,59561.916,72331113.12684,0
1672704000000,1213.24,1216.28,1212.07,1214.99,84098.119,1672707599999,102133314.58574,35374,45405.391,55144377.19230,0
1672707600000,1214.98,1215.26,1210.64,1213.65,102954.920,1672711199999,124848431.78493,43928,47987.032,58192643.10393,0
1672711200000,1213.64,1214.92,1212.50,1213.55,51847.640,1672714799999,62940849.47666,24383,27801.627,33752132.32969,0
1672714800000,1213.55,1216.00,1212.32,1215.19,66285.168,1672718399999,80489835.51592,31541,35987.908,43701858.59427,0
1672718400000,1215.18,1215.45,1212.57,1212.89,55044.169,1672721999999,66825322.23831,24846,21302.777,25862021.75466,0
1672722000000,1212.88,1217.55,1212.69,1217.33,70983.909,1672725599999,86296263.84086,31795,42217.498,51326505.66038,0
1672725600000,1217.34,1219.50,1215.70,1216.30,104422.648,1672729199999,127154745.89892,45109,56154.275,68382201.45661,0
1672729200000,1216.31,1216.61,1214.62,1215.85,46639.116,1672732799999,56706058.81127,23348,21132.143,25693904.95362,0
1672732800000,1215.86,1216.54,1213.32,1215.02,84895.321,1672736399999,103111922.23862,38472,39185.193,47594553.20867,0
1672736400000,1215.01,1218.20,1215.01,1216.99,72022.837,1672739999999,87622654.20448,32206,38721.452,47108347.78391,0
1672740000000,1216.99,1218.07,1215.20,1215.33,58230.438,1672743599999,70837365.91505,25615,26604.270,32366937.43827,0
1672743600000,1215.33,1216.55,1213.54,1214.39,71520.879,1672747199999,86888691.38556,29842,31667.181,38474075.98321,0
1672747200000,1214.39,1216.00,1214.03,1214.74,57810.766,1672750799999,70239396.03805,25762,29919.371,36352036.72882,0
1672750800000,1214.75,1217.48,1214.58,1215.85,74110.380,1672754399999,90113504.35425,30068,39816.191,48414747.10926,0
1672754400000,1215.85,1218.76,1205.00,1209.83,367195.351,1672757999999,445572874.43735,130525,172856.207,209813572.51084,0
1672758000000,1209.84,1211.98,1206.40,1211.40,279190.105,1672761599999,337582604.41396,106041,144030.405,174160297.67404,0
1672761600000,1211.39,1212.40,1206.65,1207.13,177606.478,1672765199999,214709919.86894,69333,87135.279,105345008.41463,0
1672765200000,1207.14,1209.43,1206.13,1208.41,95471.686,1672768799999,115310250.06859,43349,46577.083,56256910.53627,0
1672768800000,1208.40,1209.00,1206.02,1207.34,73040.294,1672772399999,88192865.68910,38351,34707.361,41909990.79652,0
1672772400000,1207.34,1210.20,1203.05,1208.92,116557.735,1672775999999,140719407.35861,48931,59174.564,71452908.42456,0
1672776000000,1208.93,1212.34,1208.86,1210.36,95100.279,1672779599999,115135107.45598,38704,50979.733,61720260.60816,0
1672779600000,1210.35,1211.98,1209.63,1211.02,54298.909,1672783199999,65748808.31809,25893,24702.829,29911104.73558,0
1672783200000,1211.02,1212.79,1209.62,1212.20,51325.796,1672786799999,62149311.81049,23265,25696.983,31118396.47806,0
1672786800000,1212.21,1217.04,1211.67,1214.23,107542.069,1672790399999,130573908.32362,45729,60134.843,73017159.31395,0
1672790400000,1214.22,1214.50,1212.16,1213.01,51128.580,1672793999999,62043806.49567,24250,24881.382,30192749.48672,0
1672794000000,1213.02,1232.27,1212.72,1223.62,422793.100,1672797599999,517194231.13963,161778,235190.708,287681410.30579,0
1672797600000,1223.63,1236.59,1223.62,1231.06,322366.328,1672801199999,396383875.08696,125263,187724.598,230861711.86882,0
1672801200000,1231.06,1258.53,1231.06,1250.33,751661.889,1672804799999,937357060.40700,284044,429639.921,535709582.92747,0
1672804800000,1250.33,1254.99,1248.61,1250.25,250662.667,1672808399999,313777317.89469,101407,122710.347,153607405.91782,0
1672808400000,1250.24,1251.23,1247.08,1247.99,107821.173,1672811999999,134646622.45633,50018,50109.823,62575988.44023,0
1672812000000,1247.99,1251.40,1247.10,1250.15,93740.712,1672815599999,117084117.41573,41433,54010.697,67462342.45709,0
1672815600000,1250.16,1253.00,1247.35,1251.77,136663.871,1672819199999,170927653.85177,57280,70613.066,88324182.56964,0
1672819200000,1251.78,1261.05,1248.13,1250.46,292084.470,1672822799999,365994642.91502,113606,157589.413,197561641.87612,0
1672822800000,1250.45,1251.74,1249.00,1249.44,85312.023,1672826399999,106677884.17531,37913,42787.169,53505637.52093,0
1672826400000,1249.43,1250.23,1248.50,1249.78,68755.672,1672829999999,85907215.49071,31926,36413.202,45498881.01832,0
1672830000000,1249.78,1253.70,1249.28,1251.16,79067.387,1672833599999,98906638.07609,35647,41406.340,51792682.48088,0
1672833600000,1251.17,1256.15,1250.31,1250.66,146282.784,1672837199999,183230305.44486,66980,74548.528,93382469.51618,0
1672837200000,1250.66,1253.55,1250.34,1253.18,86830.087,1672840799999,108739382.56689,37037,48190.503,60350277.98020,0
1672840800000,1253.18,1255.00,1248.50,1250.72,202309.410,1672844399999,253153502.40537,85981,103711.371,129781297.58572,0
1672844400000,1250.72,1259.02,1238.61,1255.90,475332.597,1672847999999,594161105.63052,197485,243752.317,304829689.57861,0
1672848000000,1255.91,1257.59,1250.57,1253.55,207215.524,1672851599999,259781031.53325,84528,97777.912,122584744.76819,0
1672851600000,1253.54,1275.00,1252.23,1259.83,399891.627,1672855199999,505099707.70319,165155,231454.843,292411046.94776,0
1672855200000,1259.82,1267.71,1256.91,1261.56,248853.969,1672858799999,314230587.46148,104820,129312.722,163297257.65620,0
1672858800000,1261.54,1265.50,1250.79,1254.14,460036.284,1672862399999,577982986.75109,182782,225108.881,282837164.97194,0
1672862400000,1254.14,1254.28,1243.04,1250.78,218357.744,1672865999999,272980644.61278,87653,95058.884,118870657.30060,0
1672866000000,1250.78,1253.22,1250.03,1252.53,73852.716,1672869599999,92467056.75093,33514,41819.297,52360642.03779,0
1672869600000,1252.54,1257.83,1251.70,1252.83,69894.156,1672873199999,87649868.82547,37025,37761.949,47361612.24817,0
1672873200000,1252.84,1257.35,1252.50,1256.39,78902.425,1672876799999,99070526.93651,34674,40430.115,50765893.64500,0
1672876800000,1256.39,1260.00,1252.80,1253.60,121246.554,1672880399999,152323274.50799,51713,61154.794,76836024.43030,0
1672880400000,1253.61,1256.71,1252.02,1253.69,76940.640,1672883999999,96521605.24987,38024,39576.610,49650138.31401,0
1672884000000,1253.69,1254.52,1252.18,1253.64,45146.352,1672887599999,56587784.61716,27054,22871.019,28667271.12178,0
1672887600000,1253.64,1253.72,1251.51,1252.59,87281.787,1672891199999,109322531.73294,35237,38253.038,47913750.38708,0
1672891200000,1252.59,1254.13,1251.92,1252.70,71316.945,1672894799999,89367087.47519,30089,37636.123,47161413.76934,0
1672894800000,1252.70,1254.76,1252.19,1253.02,54272.798,1672898399999,68017727.78716,26819,29168.478,36557221.38399,0
1672898400000,1253.02,1253.81,1247.70,1250.53,107877.626,1672901999999,134952845.30840,47657,47261.176,59129253.48006,0
1672902000000,1250.52,1251.00,1247.13,1250.91,95448.618,1672905599999,119240840.12135,43523,49731.812,62132066.37916,0
1672905600000,1250.91,1251.79,1247.86,1250.63,81870.908,1672909199999,102338320.42406,40820,42487.584,53113878.06766,0
1672909200000,1250.63,1250.63,1245.00,1248.66,148372.590,1672912799999,185144293.90131,63300,70033.716,87392728.40114,0
1672912800000,1248.66,1252.73,1248.31,1251.24,99295.382,1672916399999,124185748.88722,42809,57123.791,71443085.42729,0
1672916400000,1251.24,1255.90,1250.38,1255.34,110627.990,1672919999999,138604394.04865,48831,64427.256,80728602.54802,0
1672920000000,1255.35,1255.65,1251.25,1252.35,90282.498,1672923599999,113123715.39997,44577,38131.399,47779034.18584,0
1672923600000,1252.35,1253.53,1246.17,1246.58,206379.258,1672927199999,258004085.13909,89566,93394.064,116766364.22311,0
1672927200000,1246.58,1250.35,1242.22,1248.03,331965.822,1672930799999,413666364.22418,131048,168226.252,209645979.95093,0
1672930800000,1248.03,1252.74,1247.33,1248.72,254853.411,1672934399999,318592798.95184,97983,135139.909,168945547.62156,0
1672934400000,1248.72,1250.00,1246.50,1248.22,103026.508,1672937999999,128578795.20866,46373,51074.930,63743249.16373,0
1672938000000,1248.21,1249.74,1246.36,1246.79,65683.086,1672941599999,81962964.57635,31361,31753.662,39626297.71178,0
1672941600000,1246.79,1251.46,1246.34,1250.80,99541.053,1672945199999,124380249.79336,43168,57227.894,71509619.74249,0
1672945200000,1250.81,1254.92,1250.61,1253.22,101419.049,1672948799999,127053130.11956,45229,58845.485,73720701.48028,0
1672948800000,1253.22,1254.04,1251.76,1253.44,61680.620,1672952399999,77287939.90330,29433,28675.299,35931058.23739,0
1672952400000,1253.45,1253.90,1250.64,1251.96,81378.305,1672955999999,101896352.77866,34435,37674.510,47174144.81232,0
1672956000000,1251.96,1252.61,1250.00,1250.37,38196.877,1672959599999,47791906.26891,20989,16999.371,21270665.00787,0
1672959600000,1250.36,1252.79,1247.38,1251.08,128760.322,1672963199999,160977431.25055,50379,65853.422,82330277.69976,0
1672963200000,1251.08,1258.98,1249.62,1255.16,149271.865,1672966799999,187188849.71893,62971,85938.664,107785548.06972,0
1672966800000,1255.15,1255.47,1250.50,1250.81,65681.140,1672970399999,82336318.69518,33395,28415.583,35621861.55774,0
1672970400000,1250.81,1251.67,1247.40,1251.65,125990.810,1672973999999,157442764.51308,54833,61128.816,76391322.27478,0
1672974000000,1251.66,1252.92,1249.92,1250.56,73769.919,1672977599999,92329857.95775,29285,35632.809,44601497.16062,0
1672977600000,1250.57,1251.78,1247.83,1250.73,93510.801,1672981199999,116871089.14949,39405,45384.771,56726323.61358,0
1672981200000,1250.74,1250.74,1246.15,1249.01,86773.411,1672984799999,108351045.55286,37421,34739.073,43379800.95944,0
1672984800000,1249.02,1249.02,1245.02,1247.51,93211.311,1672988399999,116259549.45578,46220,44184.342,55113466.08231,0
1672988400000,1247.50,1248.06,1245.86,1247.45,73284.398,1672991999999,91382701.95051,36162,38353.803,47827970.19006,0
1672992000000,1247.45,1249.89,1247.37,1249.00,71592.800,1672995599999,89396056.66615,32872,37983.329,47428063.43141,0
1672995600000,1249.00,1249.12,1245.49,1247.96,97142.307,1672999199999,121170085.20875,41317,49479.150,61716778.90787,0
1672999200000,1247.96,1248.47,1243.71,1245.27,72720.749,1673002799999,90666584.00166,34734,32158.249,40103410.17562,0
1673002800000,1245.27,1246.56,1235.00,1243.20,277222.659,1673006399999,344448959.65485,116828,124295.270,154484295.59632,0
1673006400000,1243.20,1244.80,1241.35,1243.75,116460.899,1673009999999,144751975.99749,53213,60448.602,75132889.27011,0
1673010000000,1243.74,1253.88,1233.00,1250.35,638360.955,1673013599999,794616319.27800,258208,332548.142,414094936.43725,0
1673013600000,1250.35,1252.83,1245.55,1247.72,239574.725,1673017199999,299222030.06187,99531,113794.602,142143997.32664,0
1673017200000,1247.72,1267.65,1247.72,1262.48,468411.182,1673020799999,588931479.74858,193434,275353.100,346256848.57609,0
1673020800000,1262.48,1268.58,1259.51,1263.76,262999.931,1673024399999,332041187.49157,117904,131338.394,165845866.15290,0
1673024400000,1263.77,1269.70,1261.51,1263.19,178090.255,1673027999999,225215241.42956,82935,92557.689,117063688.01174,0
1673028000000,1263.18,1269.88,1263.18,1266.07,163297.678,1673031599999,206884218.53223,80641,82185.693,104120092.25247,0
1673031600000,1266.07,1277.77,1264.36,1272.76,337155.999,1673035199999,428679910.79767,132497,189479.370,240957394.57627,0
1673035200000,1272.77,1275.90,1265.06,1265.34,222893.793,1673038799999,283052350.63216,100924,108819.971,138205513.39618,0
1673038800000,1265.34,1267.53,1264.50,1265.50,92461.797,1673042399999,117049799.25273,43882,47164.603,59707652.68575,0
1673042400000,1265.50,1269.99,1265.19,1268.93,68563.041,1673045999999,86886830.60278,33604,38729.210,49082436.41220,0
1673046000000,1268.92,1271.35,1267.33,1268.54,87724.938,1673049599999,111344496.66337,43591,48991.933,62185136.79958,0
1673049600000,1268.54,1270.30,1265.64,1270.23,78801.606,1673053199999,99904382.09491,34851,38771.344,49154841.28574,0
1673053200000,1270.22,1270.66,1267.76,1267.99,45254.835,1673056799999,57432193.41815,24381,21224.404,26936444.84893,0
1673056800000,1267.98,1268.54,1265.40,1266.02,48066.735,1673060399999,60886878.89879,23659,22964.627,29090102.89768,0
1673060400000,1266.01,1266.61,1264.50,1266.05,45145.011,1673063999999,57136938.26212,22549,20186.935,25551574.39662,0
1673064000000,1266.04,1266.05,1263.01,1264.17,42612.088,1673067599999,53879371.06134,24498,18237.153,23058532.60480,0
1673067600000,1264.16,1264.32,1263.00,1263.78,37908.788,1673071199999,47906099.93591,21873,18249.464,23062999.98492,0
1673071200000,1263.79,1264.30,1261.03,1264.30,70373.836,1673074799999,88877777.97536,29449,34084.876,43049509.82438,0
1673074800000,1264.30,1266.40,1264.20,1266.00,43363.289,1673078399999,54871411.11396,23652,26118.417,33049018.59286,0
1673078400000,1266.00,1266.42,1263.56,1264.33,61445.305,1673081999999,77733616.96249,31031,29602.823,37449368.80097,0
1673082000000,1264.32,1265.84,1263.19,1264.66,50902.202,1673085599999,64356229.39576,24933,25393.725,32105312.22134,0
1673085600000,1264.67,1265.02,1263.36,1263.39,31515.963,1673089199999,39840882.69575,20042,13978.375,17670726.37685,0
1673089200000,1263.39,1263.77,1262.13,1263.12,40529.680,1673092799999,51186841.45088,22703,19927.612,25167898.61425,0
1673092800000,1263.11,1263.46,1260.54,1263.00,74905.762,1673096399999,94540414.20120,40670,36319.598,45841571.33838,0
1673096400000,1263.00,1264.87,1261.40,1262.31,52121.928,1673099999999,65867543.65245,28864,23926.772,30238590.40673,0
1673100000000,1262.31,1265.15,1260.53,1264.68,70324.366,1673103599999,88821251.24679,36784,36337.437,45900839.13542,0
1673103600000,1264.69,1264.90,1263.12,1264.50,28722.388,1673107199999,36307591.68702,21100,14481.104,18305567.65297,0
1673107200000,1264.50,1264.51,1261.30,1262.19,43853.526,1673110799999,55370011.65943,25247,20055.521,25319046.55834,0
1673110800000,1262.19,1263.27,1261.27,1261.82,31008.285,1673114399999,39134070.63140,19501,16314.748,20590426.72455,0
1673114400000,1261.83,1264.28,1261.70,1263.45,21830.245,1673117999999,27576178.94366,16827,12171.805,15375229.13863,0
1673118000000,1263.44,1265.68,1263.14,1264.81,40350.328,1673121599999,51025791.02913,22878,23782.202,30073720.30069,0
1673121600000,1264.82,1265.24,1262.23,1263.62,46896.892,1673125199999,59259848.91802,24246,22137.408,27973129.70992,0
1673125200000,1263.63,1267.93,1261.95,1264.01,72802.506,1673128799999,92052526.16385,32044,44160.035,55844364.48645,0
1673128800000,1264.03,1264.50,1260.67,1262.37,67222.206,1673132399999,84862170.10138,31674,31053.034,39201157.60402,0
1673132400000,1262.36,1263.87,1261.00,1263.65,40989.288,1673135999999,51749992.53533,21684,22063.849,27855813.56445,0
1673136000000,1263.64,1264.13,1256.30,1260.71,122551.856,1673139599999,154440408.14520,56866,50888.111,64138563.98044,0
1673139600000,1260.71,1261.87,1258.60,1261.73,68562.431,1673143199999,86422225.83622,32728,37155.321,46836203.90843,0
1673143200000,1261.74,1262.41,1258.77,1261.25,40296.161,1673146799999,50794520.89560,23193,17538.220,22110741.19215,0
1673146800000,1261.25,1262.56,1259.86,1262.36,43452.512,1673150399999,54795750.01261,22285,22314.222,28140904.18448,0
1673150400000,1262.36,1262.58,1261.53,1261.64,19254.470,1673153999999,24301436.65321,13196,9923.919,12525206.51928,0
1673154000000,1261.63,1263.42,1261.63,1263.41,25231.557,1673157599999,31854871.29128,17622,14636.036,18478040.54608,0
1673157600000,1263.41,1263.79,1262.10,1263.79,30641.927,1673161199999,38697112.67473,18619,15366.635,19405932.98829,0
1673161200000,1263.79,1263.97,1261.60,1262.84,34004.625,1673164799999,42946127.08725,18280,14514.216,18330823.33275,0
1673164800000,1262.85,1263.19,1261.55,1262.58,36778.619,1673168399999,46428094.06188,22906,16656.884,21027595.32986,0
1673168400000,1262.59,1265.93,1261.47,1262.58,85121.914,1673171999999,107547046.45783,42835,44642.550,56411172.92464,0
1673172000000,1262.58,1263.71,1261.18,1262.35,38610.031,1673175599999,48742070.78690,20666,16868.940,21296431.39039,0
1673175600000,1262.36,1262.72,1260.62,1260.83,31303.507,1673179199999,39501803.71753,18723,13001.608,16408100.81465,0
1673179200000,1260.84,1261.89,1260.43,1261.53,28331.335,1673182799999,35729103.28382,20268,13525.321,17057551.89691,0
1673182800000,1261.53,1263.17,1261.41,1262.90,27366.709,1673186399999,34549180.20171,17520,14420.926,18205591.96315,0
1673186400000,1262.91,1265.84,1262.86,1265.78,79499.302,1673189999999,100514715.27733,36947,43546.510,55057152.74575,0
1673190000000,1265.78,1275.50,1263.75,1274.01,297368.215,1673193599999,377751955.71201,117312,166957.139,212075185.07159,0
1673193600000,1274.01,1280.00,1260.94,1263.46,374987.788,1673197199999,475805503.20851,159755,180101.650,228642342.83372,0
1673197200000,1263.46,1267.64,1262.47,1264.03,114025.620,1673200799999,144255553.56724,49142,66324.216,83923014.98832,0
1673200800000,1264.03,1265.37,1262.75,1264.99,38980.061,1673204399999,49281281.32516,24267,18957.393,23967134.21714,0
1673204400000,1264.99,1266.23,1264.15,1264.40,29300.740,1673207999999,37062909.62225,19774,14300.828,18089618.72437,0
1673208000000,1264.40,1271.47,1263.34,1269.89,137922.280,1673211599999,174948627.75077,71842,73297.894,92977766.03627,0
1673211600000,1269.90,1272.91,1268.37,1269.19,89380.048,1673215199999,113549488.92106,46045,43135.548,54804570.20232,0
1673215200000,1269.20,1271.06,1267.62,1269.12,59641.174,1673218799999,75711522.64851,34279,31372.878,39826930.43718,0
1673218800000,1269.12,1296.00,1269.12,1289.65,562455.450,1673222399999,722507155.72360,233659,329556.410,423343685.47289,0
1673222400000,1289.64,1295.99,1284.81,1294.62,332610.890,1673225999999,428921637.51294,139946,169848.628,219057745.98770,0
1673226000000,1294.63,1303.06,1288.29,1293.21,309325.067,1673229599999,400262607.24730,129382,159953.247,207059572.72587,0
1673229600000,1293.21,1314.00,1290.35,1306.18,577651.815,1673233199999,752802766.28625,225741,320706.831,418042305.29834,0
1673233200000,1306.18,1313.15,1303.50,1309.70,213246.029,1673236799999,278981380.59057,92121,104514.585,136747475.59668,0
1673236800000,1309.69,1314.61,1307.73,1310.00,235753.903,1673240399999,309079886.23922,94707,111263.406,145889028.42212,0
1673240400000,1309.99,1312.96,1307.22,1307.39,127006.472,1673243999999,166401340.23691,54392,60953.717,79869588.91746,0
1673244000000,1307.38,1311.13,1306.84,1308.30,104305.915,1673247599999,136503180.37790,47633,54501.784,71327481.80134,0
1673247600000,1308.29,1312.90,1306.69,1311.41,146741.246,1673251199999,192275707.22893,56209,78409.837,102745065.13242,0
1673251200000,1311.40,1320.00,1307.50,1309.55,249182.933,1673254799999,326819208.83032,93493,136448.974,179033592.79567,0
1673254800000,1309.56,1328.00,1308.83,1317.05,353006.612,1673258399999,464897189.13584,144482,189602.425,249767433.76910,0
1673258400000,1317.04,1328.00,1316.14,1322.23,258291.061,1673261999999,341626581.43912,115586,137508.283,181882402.76183,0
1673262000000,1322.23,1324.24,1316.54,1318.16,168797.285,1673265599999,222959846.53775,74208,75547.566,99809438.46525,0
1673265600000,1318.15,1322.45,1314.70,1319.68,187426.308,1673269199999,247195659.23300,73625,83603.582,110275139.90580,0
1673269200000,1319.68,1325.69,1316.00,1319.52,218359.457,1673272799999,288416841.86394,92831,113581.009,150047034.53457,0
1673272800000,1319.52,1332.50,1315.99,1325.82,330286.512,1673276399999,437222060.58620,137288,184815.134,244712826.39493,0
1673276400000,1325.81,1342.30,1322.50,1335.56,599851.523,1673279999999,799007819.74352,230059,324673.744,432536281.99530,0
1673280000000,1335.55,1345.00,1335.55,1337.66,427792.975,1673283599999,573252465.90591,163656,223718.536,299825029.73820,0
1673283600000,1337.66,1344.85,1336.12,1341.43,232466.536,1673287199999,311578873.28694,90255,121238.016,162500070.57820,0
1673287200000,1341.45,1345.00,1330.25,1335.27,298514.615,1673290799999,399456684.01798,111912,134650.611,180211253.73458,0
1673290800000,1335.26,1335.73,1329.99,1329.99,144447.095,1673294399999,192491991.11034,63589,70520.568,93985222.62865,0
1673294400000,1329.99,1331.83,1316.59,1321.74,375020.091,1673297999999,496462400.87696,145083,171732.509,227360159.43305,0
1673298000000,1321.74,1325.67,1316.36,1318.87,189249.282,1673301599999,249983908.73344,72893,92072.956,121637968.44015,0
1673301600000,1318.88,1324.70,1317.99,1321.27,96142.715,1673305199999,127056113.81808,42377,47125.608,62281378.31944,0
1673305200000,1321.27,1323.51,1315.02,1320.32,151124.495,1673308799999,199393531.43639,57109,74932.420,98869435.69272,0
1673308800000,1320.32,1327.80,1320.27,1327.71,120788.977,1673312399999,159972061.49547,51262,65283.473,86460582.52303,0
1673312400000,1327.71,1329.64,1322.39,1324.72,150657.842,1673315999999,199740790.58054,59493,71550.876,94864750.72000,0
1673316000000,1324.72,1328.73,1316.74,1321.42,164307.878,1673319599999,217234045.44557,71600,76649.998,101349051.50986,0
1673319600000,1321.42,1325.43,1319.30,1325.08,66368.355,1673323199999,87755396.69578,34624,35647.366,47137702.26968,0
1673323200000,1325.08,1328.50,1322.72,1328.04,102213.301,1673326799999,135489451.64463,45439,55741.549,73891286.65335,0
1673326800000,1328.05,1328.82,1323.53,1327.20,95306.930,1673330399999,126405220.75990,41446,47415.919,62891736.12306,0
1673330400000,1327.19,1327.58,1322.40,1325.00,67031.626,1673333999999,88796454.75645,35949,31013.071,41082409.12503,0
1673334000000,1325.00,1325.35,1322.08,1323.25,59104.291,1673337599999,78240810.40120,27919,28254.244,37402915.68715,0
1673337600000,1323.24,1336.27,1321.27,1328.65,210148.289,1673341199999,278994740.30507,87049,125448.766,166587967.90802,0
1673341200000,1328.65,1332.19,1326.82,1329.93,91165.584,1673344799999,121202335.53735,45723,47897.501,63685435.09512,0
1673344800000,1329.92,1335.33,1328.71,1333.66,113803.432,1673348399999,151606452.77483,53664,61100.029,81408603.81082,0
1673348400000,1333.66,1333.97,1328.44,1329.30,125498.832,1673351999999,167058253.01331,50557,53329.267,70994224.75608,0
1673352000000,1329.29,1330.26,1324.53,1325.45,114026.903,1673355599999,151325498.96275,54823,52553.200,69742517.73479,0
1673355600000,1325.45,1329.39,1322.65,1328.38,141546.530,1673359199999,187772135.13501,60852,73106.477,96986303.96924,0
1673359200000,1328.38,1338.00,1324.00,1332.08,441037.757,1673362799999,587386621.74547,184418,224545.669,299061793.23749,0
1673362800000,1332.08,1341.57,1328.25,1333.90,394631.256,1673366399999,526596363.14118,154853,204186.472,272495381.96856,0
1673366400000,1333.91,1334.72,1327.43,1329.98,160877.078,1673369999999,214119441.95109,72137,79601.081,105945386.23643,0
1673370000000,1329.98,1332.40,1328.81,1331.85,84431.508,1673373599999,112357046.42350,39538,44307.030,58962199.38180,0
1673373600000,1331.86,1342.15,1331.18,1341.03,227417.700,1673377199999,304108396.75721,93349,121087.179,161913494.75441,0
1673377200000,1341.03,1344.18,1337.59,1339.10,182848.088,1673380799999,245061290.60738,82100,87660.307,117510711.60761,0
1673380800000,1339.11,1348.70,1335.18,1341.77,241994.058,1673384399999,324622034.05730,109838,130506.258,175113643.31966,0
1673384400000,1341.77,1342.95,1338.15,1338.26,93704.896,1673387999999,125585576.03019,49213,44567.035,59727128.26229,0
1673388000000,1338.26,1339.30,1333.90,1333.91,88301.025,1673391599999,118073130.39885,43700,38815.094,51909138.70229,0
1673391600000,1333.91,1338.14,1333.01,1335.30,115939.505,1673395199999,154817126.23887,50256,55126.679,73613126.19789,0
1673395200000,1335.29,1340.32,1333.60,1337.22,121182.782,1673398799999,161976813.31353,51461,64268.989,85910856.36476,0
1673398800000,1337.22,1341.61,1334.19,1337.55,110761.355,1673402399999,148183821.04062,51643,53595.902,71708245.59491,0
1673402400000,1337.55,1338.16,1329.28,1329.50,130244.193,1673405999999,173618259.67300,58998,58600.528,78128579.14046,0
1673406000000,1329.56,1331.79,1326.74,1330.52,145004.546,1673409599999,192825087.02832,59678,70344.552,93546946.28229,0
1673409600000,1330.52,1332.26,1328.52,1330.22,74627.759,1673413199999,99282261.82780,37523,36843.221,49015869.67813,0
1673413200000,1330.23,1333.94,1329.45,1330.31,89950.990,1673416799999,119818280.13878,41354,44837.862,59728203.61810,0
1673416800000,1330.30,1333.55,1326.00,1332.98,136638.246,1673420399999,181835985.42437,56694,65277.774,86899192.97870,0
1673420400000,1332.99,1335.36,1332.31,1334.99,74306.441,1673423999999,99121973.63928,37192,39905.579,53234032.92908,0
1673424000000,1335.00,1335.38,1330.70,1334.09,95936.056,1673427599999,127852084.02396,42113,42384.243,56483501.09231,0
1673427600000,1334.09,1337.35,1333.69,1334.66,84170.843,1673431199999,112391776.26980,43274,45298.225,60489295.28178,0
1673431200000,1334.66,1337.50,1333.50,1335.51,69681.729,1673434799999,93044385.52247,37998,35586.455,47519924.77510,0
1673434800000,1335.51,1336.99,1333.15,1335.83,82214.310,1673438399999,109752073.56115,41301,40391.687,53921526.09141,0
1673438400000,1335.82,1335.83,1331.03,1331.50,101076.173,1673441999999,134728348.20857,48431,46840.334,62436960.73961,0
1673442000000,1331.51,1335.22,1328.76,1332.62,111256.519,1673445599999,148178256.03309,54737,53061.621,70678061.15435,0
1673445600000,1332.62,1334.10,1327.92,1332.04,177123.772,1673449199999,235787116.31496,73932,87906.060,117026664.49136,0
1673449200000,1332.03,1334.63,1319.52,1322.48,326961.127,1673452799999,433313488.98372,128117,146856.725,194645381.00702,0
1673452800000,1322.48,1327.16,1320.95,1324.59,163278.264,1673456399999,216290192.00181,71715,90102.928,119366489.18735,0
1673456400000,1324.58,1328.82,1323.94,1327.02,94058.636,1673459999999,124831820.46483,43650,51994.568,69006687.13924,0
1673460000000,1327.02,1345.18,1326.85,1337.16,496372.541,1673463599999,664169404.22607,189561,269337.645,360339307.84312,0
1673463600000,1337.16,1344.49,1334.45,1342.46,202992.085,1673467199999,272141811.93735,90941,108192.529,145055545.55021,0
1673467200000,1342.46,1344.88,1339.44,1340.84,142727.101,1673470799999,191502139.43860,62732,71497.324,95937071.51558,0
1673470800000,1340.84,1344.48,1338.57,1342.14,117804.300,1673474399999,158022843.85282,53412,58587.741,78594165.62595,0
1673474400000,1342.15,1362.92,1339.42,1348.71,538566.453,1673477999999,726691880.93100,240843,304515.415,411056972.77974,0
1673478000000,1348.70,1400.00,1348.70,1389.26,916795.940,1673481599999,1264930461.13537,393043,527159.952,727176608.06578,0
1673481600000,1389.25,1419.73,1385.57,1415.55,679271.355,1673485199999,950623084.51854,287998,377980.695,529204919.01953,0
1673485200000,1415.57,1416.70,1396.92,1401.11,484178.614,1673488799999,680468243.59738,209523,239519.452,336630685.42827,0
1673488800000,1401.11,1408.90,1396.65,1399.59,241162.305,1673492399999,338187011.39735,108708,116532.551,163436548.71896,0
1673492400000,1399.58,1403.66,1398.75,1400.94,123670.573,1673495999999,173347835.38470,61893,66959.837,93858016.94604,0
1673496000000,1400.94,1405.21,1400.26,1403.55,96939.557,1673499599999,135944821.54226,47592,52413.864,73502714.77031,0
1673499600000,1403.55,1405.50,1393.00,1395.34,171315.138,1673503199999,239702708.91643,78026,75987.432,106335495.67725,0
1673503200000,1395.34,1402.37,1395.34,1399.42,128282.498,1673506799999,179514570.17669,62063,68314.939,95595717.29090,0
1673506800000,1399.42,1403.01,1397.61,1398.70,137368.330,1673510399999,192365597.99056,62766,72295.831,101247386.69850,0
1673510400000,1398.73,1400.80,1394.76,1400.80,134812.264,1673513999999,188351141.36336,64503,68710.066,96003509.46922,0
1673514000000,1400.79,1403.63,1399.49,1400.17,128776.751,1673517599999,180411206.15838,58094,66516.410,93191517.06656,0
1673517600000,1400.18,1403.36,1396.85,1399.89,145259.885,1673521199999,203354081.08127,64686,79152.207,110818116.67369,0
1673521200000,1399.89,1400.13,1395.58,1398.30,118726.162,1673524799999,165971202.61807,53594,62593.456,87502893.75023,0
1673524800000,1398.30,1400.84,1390.19,1399.88,241864.998,1673528399999,337714110.41732,100604,126055.941,176033294.05898,0
1673528400000,1399.88,1410.68,1358.00,1405.35,1417429.732,1673531999999,1972895611.24957,648928,691887.456,963801055.80449,0
1673532000000,1405.36,1408.67,1372.01,1381.14,817286.417,1673535599999,1135194055.57267,367788,382639.952,531397527.00302,0
1673535600000,1381.13,1389.49,1379.81,1385.66,333092.584,1673539199999,461376282.27503,145286,164481.355,227850664.26617,0
1673539200000,1385.65,1388.50,1382.92,1386.69,157777.066,1673542799999,218641715.21497,73696,74901.886,103804299.98413,0
1673542800000,1386.69,1435.57,1384.72,1428.74,999380.893,1673546399999,1413275124.72482,404706,547548.965,773927719.20925,0
1673546400000,1428.74,1432.46,1412.00,1420.91,554487.738,1673549999999,788521532.15486,237691,275145.444,391309811.25876,0
1673550000000,1420.91,1437.57,1415.97,1425.75,344225.816,1673553599999,490608541.95007,163395,174958.490,249446762.48515,0
1673553600000,1425.75,1435.00,1422.66,1433.44,302980.130,1673557199999,432954395.98518,141273,154196.524,220350291.78432,0
1673557200000,1433.44,1439.36,1422.54,1425.81,256368.461,1673560799999,366023337.32691,121039,127628.868,182245301.14416,0
1673560800000,1425.82,1427.22,1416.55,1422.34,144262.258,1673564399999,205018207.37306,75651,71506.938,101637892.67896,0
1673564400000,1422.33,1422.33,1413.50,1415.84,113576.919,1673567999999,161065160.14713,59892,54754.312,77657193.25087,0
1673568000000,1415.85,1418.44,1403.00,1406.32,258749.971,1673571599999,364942070.93412,116564,121875.226,171892867.22311,0
1673571600000,1406.33,1409.41,1400.70,1407.29,136688.486,1673575199999,192077443.52384,67647,69525.619,97716528.31874,0
1673575200000,1407.30,1409.57,1404.87,1408.82,82535.106,1673578799999,116176412.37984,47418,43599.775,61374890.94181,0
1673578800000,1408.78,1415.49,1408.04,1414.72,149284.078,1673582399999,210712015.48984,66096,83127.239,117339918.89194,0
1673582400000,1414.73,1415.56,1410.11,1410.48,82799.187,1673585999999,116988372.81688,45929,37990.382,53679825.23546,0
1673586000000,1410.48,1413.31,1405.50,1406.42,94143.933,1673589599999,132674257.45655,49961,40616.771,57246266.73297,0
1673589600000,1406.42,1411.87,1405.25,1410.81,63518.114,1673593199999,89471778.95192,41069,36031.389,50755305.30226,0
1673593200000,1410.81,1411.49,1405.24,1408.28,98075.911,1673596799999,138088251.18085,47350,44723.731,62964579.82516,0
1673596800000,1408.28,1410.15,1406.61,1408.80,71591.465,1673600399999,100835744.47445,43919,34597.043,48730441.98191,0
1673600400000,1408.80,1413.00,1408.59,1409.83,145255.966,1673603999999,204953350.89854,66729,76694.774,108217572.21372,0
1673604000000,1409.84,1419.78,1403.56,1416.21,311020.901,1673607599999,439316498.00910,141620,158889.402,224498782.12720,0
1673607600000,1416.19,1416.59,1407.02,1409.33,165233.186,1673611199999,233251616.73508,89731,75079.922,105986441.91769,0
1673611200000,1409.33,1410.24,1401.11,1406.54,180900.768,1673614799999,254363167.27233,92529,83096.232,116842867.86071,0
1673614800000,1406.54,1407.51,1403.00,1404.31,123644.947,1673618399999,173782536.87732,64820,62070.003,87242967.74280,0
1673618400000,1404.30,1416.14,1402.10,1409.03,268111.558,1673621999999,377900250.49727,123873,135943.881,191636782.87150,0
1673622000000,1409.03,1425.00,1408.10,1421.30,442118.917,1673625599999,626601403.16607,203890,220886.023,313060341.01043,0
1673625600000,1421.30,1422.00,1406.29,1411.29,282318.869,1673629199999,398763978.63160,130937,131743.938,186069938.59908,0
1673629200000,1411.30,1424.85,1410.03,1416.62,313209.500,1673632799999,443949036.30266,138409,167434.867,237329365.24828,0
1673632800000,1416.61,1425.60,1415.25,1415.82,218582.383,1673636399999,310369602.23250,102805,110288.454,156615374.44359,0
1673636400000,1415.82,1420.40,1414.13,1419.94,104479.203,1673639999999,148049284.19233,59455,54809.738,77669415.81842,0
1673640000000,1419.95,1432.00,1416.84,1426.52,257433.552,1673643599999,366510293.52079,128001,137357.496,195599525.89992,0
1673643600000,1426.52,1463.47,1420.12,1455.20,682656.674,1673647199999,985547876.08813,320398,373875.780,539798505.67456,0
1673647200000,1455.20,1465.49,1447.50,1453.11,364601.418,1673650799999,531619541.84456,205786,180680.509,263501213.69691,0
1673650800000,1453.12,1456.96,1441.56,1450.94,199784.407,1673654399999,289591325.02369,104738,96929.281,140521553.69705,0
1673654400000,1450.95,1644.92,1448.70,1542.67,1680863.401,1673657999999,2573094408.98912,894536,941260.263,1439025304.45900,0
1673658000000,1542.66,1563.93,1537.32,1554.26,557281.522,1673661599999,864073951.59068,329854,291251.957,451657273.66877,0
1673661600000,1554.25,1563.30,1551.66,1560.30,368907.619,1673665199999,574912252.18965,213381,195404.241,304531916.44479,0
1673665200000,1560.31,1562.57,1548.40,1558.74,258192.497,1673668799999,401761850.27822,143210,131712.803,204982028.17051,0
1673668800000,1558.74,1559.69,1552.00,1554.83,181476.500,1673672399999,282362630.55266,96786,87772.448,136589623.59173,0
1673672400000,1554.84,1555.96,1542.07,1548.30,200524.972,1673675999999,310438110.99392,107869,97521.319,150973171.77967,0
1673676000000,1548.31,1558.19,1548.31,1557.51,120157.122,1673679599999,186621820.36339,77957,63488.392,98608018.47036,0
1673679600000,1557.50,1559.47,1551.05,1555.29,147582.626,1673683199999,229576106.95518,83067,70651.680,109906612.62709,0
1673683200000,1555.30,1567.25,1554.35,1563.93,208631.120,1673686799999,325894506.31495,112143,108168.678,168981939.67098,0
1673686800000,1563.93,1564.87,1506.74,1524.49,798256.386,1673690399999,1222132015.78520,409762,369994.061,566099987.25909,0
1673690400000,1524.49,1525.81,1505.40,1523.77,307656.616,1673693999999,467088319.05679,177620,154804.381,235067406.70180,0
1673694000000,1523.76,1537.96,1523.33,1530.91,251565.312,1673697599999,385058400.07219,146748,127034.567,194442208.74097,0
1673697600000,1530.91,1548.97,1520.23,1540.08,308316.782,1673701199999,473633105.69943,159356,151630.291,233061051.95574,0
1673701200000,1540.08,1541.92,1531.00,1535.58,195605.677,1673704799999,300359067.58679,106769,95893.248,147254223.06724,0
1673704800000,1535.57,1548.02,1510.00,1524.47,435649.405,1673708399999,665626290.28549,238101,211068.263,322549467.17526,0
1673708400000,1524.47,1529.98,1517.69,1526.36,220102.248,1673711999999,335503463.70843,136160,108125.292,164827243.03099,0
1673712000000,1526.31,1534.52,1524.03,1530.35,190489.202,1673715599999,291231213.54037,108533,103752.971,158635831.17150,0
1673715600000,1530.34,1538.81,1527.43,1530.18,159166.520,1673719199999,244001049.12474,91391,78605.004,120506893.30951,0
1673719200000,1530.19,1536.63,1526.16,1534.20,116957.599,1673722799999,179111725.93550,73292,58857.962,90153024.58147,0
1673722800000,1534.19,1539.39,1526.84,1530.15,116405.202,1673726399999,178473122.22306,69423,52703.263,80821724.17283,0
1673726400000,1530.15,1538.47,1527.50,1535.86,77065.668,1673729999999,118174683.00943,56092,40560.112,62196802.47434,0
1673730000000,1535.87,1543.00,1531.64,1539.45,127473.154,1673733599999,195998035.01811,83192,66638.165,102463905.18995,0
1673733600000,1539.44,1564.00,1538.43,1552.13,171779.827,1673737199999,266326768.38571,111169,97624.772,151405586.43312,0
1673737200000,1552.13,1555.00,1545.40,1550.27,148770.287,1673740799999,230826950.38986,94172,72590.450,112636893.17741,0
1673740800000,1550.27,1552.84,1516.02,1528.90,387707.869,1673744399999,594418343.72079,204168,176440.434,270430056.23476,0
1673744400000,1528.91,1531.29,1520.07,1529.64,160781.168,1673747999999,245274012.95713,91615,81669.813,124615774.38921,0
1673748000000,1529.64,1533.00,1520.77,1523.53,99839.583,1673751599999,152435746.25396,63067,47323.868,72260382.24936,0
1673751600000,1523.53,1528.45,1516.85,1527.00,151254.646,1673755199999,230462297.88764,80097,77307.737,117809580.13866,0
1673755200000,1527.00,1530.75,1526.11,1527.92,59567.919,1673758799999,91037860.55130,39513,30343.065,46374884.98973,0
1673758800000,1527.92,1531.59,1525.58,1529.59,50344.688,1673762399999,76979969.97251,38898,26980.764,41255755.16347,0
1673762400000,1529.59,1530.65,1524.54,1526.52,47371.290,1673765999999,72386251.40745,34563,22141.020,33834590.90374,0
1673766000000,1526.51,1530.65,1522.23,1530.54,68885.521,1673769599999,105153115.35329,49212,36501.495,55723467.48710,0
1673769600000,1530.54,1532.27,1520.00,1524.31,153736.483,1673773199999,234457279.97750,84630,73252.907,111724023.54682,0
1673773200000,1524.31,1535.50,1520.63,1534.67,151664.041,1673776799999,231610286.04442,85222,83603.380,127734137.51559,0
1673776800000,1534.67,1534.98,1528.50,1533.07,93533.360,1673780399999,143274887.53881,62314,44256.346,67798374.19964,0
1673780400000,1533.08,1536.36,1529.39,1534.40,75526.576,1673783999999,115784073.84283,53521,37462.991,57438159.67813,0
1673784000000,1534.41,1540.62,1529.66,1533.46,109557.651,1673787599999,168110448.61858,68424,53418.558,81988333.26857,0
1673787600000,1533.46,1542.00,1530.30,1532.51,127843.691,1673791199999,196280330.62695,74967,64400.797,98894726.28627,0
1673791200000,1532.51,1544.50,1531.53,1540.90,120159.942,1673794799999,184756197.85687,69868,63196.111,97164480.36091,0
1673794800000,1540.90,1563.00,1538.55,1557.66,352858.562,1673798399999,547242827.35420,163787,189385.836,293754846.91176,0
1673798400000,1557.58,1565.95,1543.75,1546.04,296338.549,1673801999999,460068228.78955,145423,142714.684,221592360.95808,0
1673802000000,1546.05,1570.00,1546.03,1552.29,321518.864,1673805599999,500328186.62392,158940,164874.653,256582825.79243,0
1673805600000,1552.28,1552.76,1533.02,1548.69,298828.251,1673809199999,461269119.95292,161225,141626.609,218666173.15747,0
1673809200000,1548.69,1558.76,1542.50,1551.08,144891.129,1673812799999,224787132.99513,81605,71369.350,110751037.83422,0
1673812800000,1551.08,1556.09,1546.73,1554.92,79640.547,1673816399999,123535984.48895,53866,42971.201,66664124.21798,0
1673816400000,1554.92,1555.61,1549.34,1552.81,50480.937,1673819999999,78381396.15687,40067,24269.273,37682720.00651,0
1673820000000,1552.81,1562.30,1542.44,1558.83,133291.602,1673823599999,206746036.12577,87765,66780.811,103616611.66630,0
1673823600000,1558.83,1563.03,1548.54,1553.47,115617.495,1673827199999,179733787.75745,72058,56842.292,88368472.20446,0
1673827200000,1553.48,1562.13,1541.24,1558.51,225872.972,1673830799999,350651822.85300,120574,112320.327,174379300.27685,0
1673830800000,1558.51,1579.71,1555.19,1568.99,468155.061,1673834399999,734277366.72913,232397,240240.505,376844811.62584,0
1673834400000,1568.98,1586.50,1564.04,1573.13,312610.251,1673837999999,493074911.80278,172253,156513.507,246882896.67665,0
1673838000000,1573.14,1575.11,1564.59,1569.58,164882.267,1673841599999,258743516.84470,94921,76899.978,120674591.48026,0
1673841600000,1569.58,1574.76,1567.56,1573.08,96537.455,1673845199999,151699044.27255,63140,51587.224,81068594.95233,0
1673845200000,1573.07,1577.90,1571.13,1576.39,93421.780,1673848799999,147063938.29716,59853,45017.283,70877066.44992,0
1673848800000,1576.39,1579.39,1569.27,1571.59,152919.870,1673852399999,240673845.67425,86948,75121.344,118248622.35660,0
1673852400000,1571.59,1571.73,1562.71,1566.89,116620.921,1673855999999,182778154.59539,73078,51078.189,80057950.60525,0
1673856000000,1566.89,1567.23,1520.00,1538.58,518610.653,1673859599999,799225242.50618,270282,233075.309,359105270.80439,0
1673859600000,1538.58,1546.86,1537.39,1545.09,140743.714,1673863199999,217085638.83774,84920,70070.335,108086108.67365,0
1673863200000,1545.08,1554.48,1544.80,1547.54,133167.518,1673866799999,206234723.61997,80704,67174.685,104042509.67818,0
1673866800000,1547.54,1548.79,1540.23,1543.07,114970.888,1673870399999,177594344.63226,63911,55275.508,85386097.65567,0
1673870400000,1543.07,1546.89,1538.04,1539.65,93240.327,1673873999999,143901421.60028,60387,47307.794,73026235.10383,0
1673874000000,1539.65,1546.94,1539.15,1545.45,112626.354,1673877599999,173844870.25682,69730,57593.685,88901372.03236,0
1673877600000,1545.45,1550.77,1532.10,1542.89,225457.012,1673881199999,347933822.58492,124151,110487.497,170543116.71973,0
1673881200000,1542.90,1555.00,1520.74,1550.46,506660.132,1673884799999,780203934.56068,260335,256540.285,395161409.32581,0
1673884800000,1550.45,1560.33,1546.20,1551.92,211357.873,1673888399999,328154704.83008,120959,106878.254,165965401.14310,0
1673888400000,1551.92,1563.16,1548.51,1561.66,189656.521,1673891999999,295196495.93058,113216,98957.528,154073195.59896,0
1673892000000,1561.66,1577.00,1557.41,1573.39,207837.928,1673895599999,325451656.88201,120282,111006.603,173864817.12113,0
1673895600000,1573.40,1610.50,1572.20,1591.99,599876.966,1673899199999,954499694.84760,325402,314222.661,499988935.25576,0
1673899200000,1592.00,1600.33,1583.83,1587.52,252962.657,1673902799999,402384873.16489,146888,126253.772,200871813.98384,0
1673902800000,1587.55,1588.44,1573.58,1579.99,239042.419,1673906399999,377906677.44188,132164,119466.278,188887248.35853,0
1673906400000,1579.99,1586.96,1578.35,1579.76,93474.630,1673909999999,147940820.55578,59726,45541.495,72085602.50659,0
1673910000000,1579.75,1583.63,1572.71,1577.11,124485.499,1673913599999,196480385.23159,74258,59957.942,94638170.08115,0
1673913600000,1577.25,1582.95,1556.64,1566.78,331172.034,1673917199999,520464782.36676,193532,161011.584,253108195.19139,0
1673917200000,1566.78,1569.94,1540.00,1556.42,276564.245,1673920799999,429843539.25577,169755,128616.437,199910110.04740,0
1673920800000,1556.31,1564.20,1553.00,1563.05,91938.685,1673924399999,143281757.76222,61899,50699.083,79025410.18729,0
1673924400000,1563.05,1567.00,1557.96,1564.04,81598.930,1673927999999,127475839.65615,54226,42574.698,66522525.18264,0
1673928000000,1564.03,1578.32,1562.00,1568.18,153553.036,1673931599999,241042321.96341,92492,82023.329,128785235.36210,0
1673931600000,1568.17,1572.09,1567.18,1570.46,57419.621,1673935199999,90094786.67654,43814,31204.169,48966233.00635,0
1673935200000,1570.47,1570.95,1557.45,1559.95,94647.506,1673938799999,148046188.23260,63969,39594.630,61944215.63015,0
1673938800000,1559.95,1568.97,1558.35,1563.46,121457.844,1673942399999,189838934.98614,75729,66823.992,104450401.00375,0
1673942400000,1563.47,1570.18,1562.84,1569.20,108200.621,1673945999999,169471033.34938,72171,57444.416,89980621.22955,0
1673946000000,1569.19,1572.33,1562.50,1565.04,100199.190,1673949599999,156988620.54157,73661,45881.533,71897040.88580,0
1673949600000,1565.04,1565.57,1558.03,1561.58,115259.704,1673953199999,180011952.09293,73661,52111.349,81391294.41939,0
1673953200000,1561.58,1570.00,1560.37,1569.19,102392.278,1673956799999,160292444.53082,72340,54520.164,85356422.41427,0
1673956800000,1569.20,1576.97,1565.28,1570.26,209545.075,1673960399999,329247370.59055,125999,103733.429,163005825.92055,0
1673960400000,1570.25,1574.06,1563.66,1570.08,120587.818,1673963999999,189275420.12142,78147,56617.346,88886356.86000,0
1673964000000,1570.08,1609.00,1566.55,1581.13,935449.169,1673967599999,1482180057.95068,503950,484594.059,767887546.16931,0
1673967600000,1581.14,1588.52,1561.00,1571.38,437893.898,1673971199999,690247853.71239,229790,210622.967,332080319.85707,0
1673971200000,1571.37,1579.00,1564.37,1574.15,191107.126,1673974799999,300368949.30542,122015,95732.947,150488448.08845,0
1673974800000,1574.16,1581.97,1568.10,1579.03,121982.870,1673978399999,191966165.27620,79613,63584.311,100078399.86660,0
1673978400000,1579.03,1599.60,1575.58,1596.01,281418.664,1673981999999,447223196.94838,157075,147685.420,234701039.60835,0
1673982000000,1596.01,1597.08,1585.91,1589.27,155431.258,1673985599999,247225566.04085,101340,73359.481,116690018.57088,0
1673985600000,1589.26,1593.14,1578.00,1587.27,138229.618,1673989199999,219247840.69740,87959,67145.409,106506788.71070,0
1673989200000,1587.29,1588.57,1576.12,1580.91,97051.693,1673992799999,153459595.50363,68496,49747.200,78662174.88400,0
1673992800000,1580.92,1582.18,1571.76,1574.62,79364.388,1673996399999,125162116.06603,59613,35468.912,55946514.26257,0
1673996400000,1574.63,1578.82,1563.55,1565.84,178147.987,1673999999999,279806054.33193,106652,84389.834,132569696.37138,0
1674000000000,1565.83,1574.90,1562.72,1570.81,141151.534,1674003599999,221534014.71425,89163,72502.948,113791424.66824,0
1674003600000,1570.82,1581.96,1570.14,1581.56,99330.938,1674007199999,156471387.26865,69619,52942.085,83410232.46367,0
1674007200000,1581.57,1588.53,1570.26,1584.15,216680.567,1674010799999,342572323.02971,121470,107432.070,169891177.98238,0
1674010800000,1584.06,1592.91,1581.47,1581.72,148574.272,1674014399999,235812298.25174,96852,72163.716,114551229.79706,0
1674014400000,1581.72,1585.97,1578.46,1585.44,87373.532,1674017999999,138266034.33546,56317,41202.561,65206371.35904,0
1674018000000,1585.44,1589.55,1583.33,1587.15,69501.798,1674021599999,110258218.52576,47555,37777.542,59932309.75815,0
1674021600000,1587.15,1587.63,1580.20,1582.08,69076.869,1674025199999,109387831.44540,49619,33554.721,53137843.38090,0
1674025200000,1582.08,1584.40,1579.29,1583.24,77514.837,1674028799999,122631694.62636,50041,39552.073,62577388.40942,0
1674028800000,1583.23,1583.96,1571.11,1576.61,132695.413,1674032399999,209243062.68925,86715,61019.000,96223820.37694,0
1674032400000,1576.61,1582.56,1570.81,1578.50,143258.941,1674035999999,225985030.31808,86947,69600.903,109810486.82002,0
1674036000000,1578.50,1579.88,1572.01,1573.43,81445.253,1674039599999,128368080.05872,55099,37983.013,59872797.86654,0
1674039600000,1573.43,1578.62,1572.95,1575.87,66952.710,1674043199999,105546084.99067,44629,35105.698,55340189.75712,0
1674043200000,1575.86,1583.89,1575.86,1579.91,88154.114,1674046799999,139276058.07729,59298,47688.733,75346673.89625,0
1674046800000,1579.91,1598.88,1575.00,1594.14,465211.406,1674050399999,738777780.67427,263436,235897.499,374657453.60453,0
1674050400000,1594.14,1614.60,1587.18,1593.79,650956.431,1674053999999,1039942280.68163,341667,329828.765,527085973.01975,0
1674054000000,1593.79,1603.28,1531.80,1550.09,908112.048,1674057599999,1424484189.87807,464459,413567.797,648903766.89903,0
1674057600000,1550.03,1550.40,1501.21,1538.67,1417615.832,1674061199999,2161717605.68801,775622,709119.977,1081638492.91232,0
1674061200000,1538.48,1566.90,1535.70,1542.00,790104.064,1674064799999,1224703132.54675,513903,394179.671,611147651.41961,0
1674064800000,1542.01,1555.40,1536.02,1542.38,322846.014,1674068399999,498698217.00344,186177,155951.016,240936161.83950,0
1674068400000,1542.38,1549.54,1538.13,1542.16,124425.927,1674071999999,192113860.32840,85404,61585.165,95091974.59304,0
1674072000000,1542.17,1544.96,1517.01,1521.77,313257.494,1674075599999,479279540.28136,173283,149428.337,228640748.39043,0
1674075600000,1521.76,1532.93,1519.86,1528.72,144057.471,1674079199999,220142026.00922,100103,71453.840,109186138.66851,0
1674079200000,1528.73,1532.00,1518.00,1531.66,121887.373,1674082799999,185861546.90882,85798,62334.984,95055834.77128,0
1674082800000,1531.65,1534.00,1507.34,1511.66,252230.274,1674086399999,383382140.55158,147340,114347.056,173816194.50845,0
1674086400000,1511.60,1523.99,1509.87,1516.50,185865.781,1674089999999,282138158.63729,125590,95225.400,144559051.13360,0
1674090000000,1516.50,1524.56,1516.04,1518.26,97505.482,1674093599999,148275077.88470,67753,49680.312,75547399.32953,0
1674093600000,1518.26,1527.08,1513.68,1525.10,93800.362,1674097199999,142696414.46707,64703,48505.078,73804625.23284,0
1674097200000,1525.10,1528.59,1523.58,1525.26,78368.078,1674100799999,119582700.96593,53343,38177.991,58261449.42325,0
1674100800000,1525.26,1533.05,1525.00,1528.62,89000.450,1674104399999,136125851.79322,57971,48460.798,74115175.23182,0
1674104400000,1528.62,1532.38,1526.79,1528.48,53007.643,1674107999999,81048441.21594,38909,25814.536,39472765.19192,0
1674108000000,1528.47,1531.99,1525.00,1530.76,76101.010,1674111599999,116341697.41065,48081,35184.878,53796406.08239,0
1674111600000,1530.76,1532.87,1527.32,1528.54,65422.990,1674115199999,100090031.21170,44799,31851.294,48733855.63024,0
1674115200000,1528.55,1531.93,1526.15,1526.96,75644.058,1674118799999,115633148.00614,56764,36914.893,56434169.66378,0
1674118800000,1526.95,1528.88,1519.37,1527.75,125455.024,1674122399999,191349117.94381,72875,60946.060,92961099.96082,0
1674122400000,1527.76,1529.41,1522.22,1525.62,63970.781,1674125999999,97588636.52937,47254,32177.171,49089984.48265,0
1674126000000,1525.63,1525.78,1516.04,1519.50,135422.064,1674129599999,205756086.79198,82519,62379.863,94767623.01135,0
1674129600000,1519.50,1523.69,1512.82,1519.58,138348.156,1674133199999,210183798.33353,82832,68001.312,103319962.51942,0
1674133200000,1519.52,1528.87,1513.55,1525.30,262503.959,1674136799999,399567576.17677,136567,132673.488,201952648.77514,0
1674136800000,1525.29,1539.49,1519.79,1533.38,336403.119,1674140399999,514765218.52286,170998,174355.324,266837822.56487,0
1674140400000,1533.38,1548.53,1531.50,1533.41,377368.318,1674143999999,580734443.57295,183538,186536.221,287106186.65643,0
1674144000000,1533.42,1540.40,1530.77,1535.06,173549.120,1674147599999,266485570.78140,89393,87815.418,134864945.68521,0
1674147600000,1535.06,1541.98,1521.38,1529.34,207104.461,1674151199999,317417068.07913,105251,102697.359,157453043.53004,0
1674151200000,1529.31,1543.78,1527.82,1539.36,181270.796,1674154799999,278468196.26499,99560,92128.241,141522104.74379,0
1674154800000,1539.35,1555.32,1537.20,1551.74,274568.296,1674158399999,424936603.04620,142929,146226.436,226328966.05934,0
1674158400000,1551.74,1565.00,1551.74,1557.37,255135.418,1674161999999,397354148.88745,132642,128986.726,200900553.77653,0
1674162000000,1557.37,1560.17,1544.61,1544.90,154003.628,1674165599999,239011346.84570,91003,73880.058,114673958.38906,0
1674165600000,1544.90,1552.78,1544.10,1551.46,87797.358,1674169199999,136039196.96491,56936,49501.080,76705546.78568,0
1674169200000,1551.46,1556.20,1546.67,1551.11,73322.661,1674172799999,113717296.08254,50105,38122.039,59125602.25473,0
1674172800000,1551.11,1554.97,1545.77,1548.07,113148.461,1674176399999,175350879.35987,69517,55914.589,86654630.73558,0
1674176400000,1548.06,1558.80,1545.37,1556.27,119456.990,1674179999999,185582252.28231,69087,64619.158,100398369.66978,0
1674180000000,1556.27,1564.00,1553.16,1553.30,130759.000,1674183599999,203692252.22863,81752,65828.613,102573336.18029,0
1674183600000,1553.30,1556.10,1550.87,1554.21,57955.758,1674187199999,90054825.90197,40107,28135.886,43724027.79114,0
1674187200000,1554.21,1556.88,1545.30,1546.56,101221.443,1674190799999,156997658.64998,62914,44185.595,68547673.01656,0
1674190800000,1546.56,1551.00,1542.58,1547.07,109580.595,1674194399999,169555582.71190,70602,55650.394,86119761.60398,0
1674194400000,1547.06,1549.54,1543.14,1545.16,79936.477,1674197999999,123595676.25037,54234,39163.484,60565522.62522,0
1674198000000,1545.15,1553.10,1541.60,1550.11,129612.373,1674201599999,200659634.83354,68347,69895.302,108216643.08451,0
1674201600000,1550.12,1552.23,1544.92,1551.58,96328.044,1674205199999,149207889.60611,59382,47556.742,73673915.23886,0
1674205200000,1551.60,1556.09,1548.00,1552.44,94455.421,1674208799999,146628820.95651,58049,50640.433,78619526.59903,0
1674208800000,1552.45,1553.40,1548.25,1552.37,72159.484,1674212399999,111889993.78431,47075,37593.016,58293214.65165,0
1674212400000,1552.37,1554.07,1548.53,1549.15,64236.703,1674215999999,99614782.51161,39493,31923.010,49505336.62942,0
1674216000000,1549.16,1560.99,1548.68,1557.76,153202.777,1674219599999,238294870.95531,84501,81805.127,127249838.02756,0
1674219600000,1557.77,1562.70,1552.00,1553.90,154332.563,1674223199999,240357422.19346,85562,75287.609,117268048.19858,0
1674223200000,1553.89,1569.98,1550.79,1560.33,287435.016,1674226799999,448068093.36455,145808,149213.686,232660828.04839,0
1674226800000,1560.33,1569.89,1558.70,1563.28,238131.293,1674230399999,372510110.39048,125470,121847.505,190612624.39094,0
1674230400000,1563.28,1594.00,1561.01,1585.60,583930.470,1674233999999,922903495.92342,282102,316253.982,499859436.11944,0
1674234000000,1585.60,1597.99,1585.40,1591.87,302428.699,1674237599999,480824592.58038,153060,156168.320,248313157.23341,0
1674237600000,1591.86,1599.43,1583.36,1592.01,297807.638,1674241199999,473902988.38947,151411,147745.793,235135667.18960,0
1674241200000,1592.00,1604.03,1588.74,1600.59,214328.251,1674244799999,341948392.43846,118768,117486.902,187478603.13541,0
1674244800000,1600.59,1647.75,1600.59,1641.75,936597.648,1674248399999,1524559855.97896,479534,503435.995,819470480.40061,0
1674248400000,1641.75,1655.00,1635.74,1637.78,329882.856,1674251999999,541584819.79586,194771,169349.480,278105675.56192,0
1674252000000,1637.79,1680.00,1636.55,1653.05,440552.392,1674255599999,728295219.49514,249769,246312.844,407262658.86659,0
1674255600000,1653.06,1663.59,1650.33,1659.01,217332.511,1674259199999,360201133.62072,118394,106849.334,177101971.92818,0
1674259200000,1659.01,1680.00,1653.83,1656.07,439182.996,1674262799999,730508354.09046,213376,208082.053,346133418.60462,0
1674262800000,1656.07,1659.82,1653.00,1653.60,108366.776,1674266399999,179471091.06529,71416,50734.755,84034912.97548,0
1674266400000,1653.60,1658.50,1643.00,1649.52,136027.607,1674269999999,224634608.94104,79324,61353.197,101350994.22284,0
1674270000000,1649.53,1651.76,1645.61,1649.77,73585.598,1674273599999,121366992.54947,49971,36313.998,59897158.20855,0
1674273600000,1649.77,1655.80,1648.49,1651.15,89202.190,1674277199999,147424042.88168,49751,45388.109,75016141.01033,0
1674277200000,1651.17,1651.33,1646.00,1646.70,48127.336,1674280799999,79376609.93727,36173,21659.886,35724611.39878,0
1674280800000,1646.69,1655.93,1645.58,1654.12,85205.637,1674284399999,140653177.13468,51492,49212.489,81231948.55526,0
1674284400000,1654.13,1655.33,1649.89,1652.01,78414.162,1674287999999,129628200.03293,45578,37200.179,61499290.17596,0
1674288000000,1652.01,1654.90,1646.49,1647.76,116534.915,1674291599999,192516718.06070,65976,56848.650,93935903.21306,0
1674291600000,1647.76,1666.97,1645.02,1663.31,272566.600,1674295199999,450798198.95734,140478,146222.736,241882211.60311,0
1674295200000,1663.29,1682.44,1615.30,1642.27,868325.187,1674298799999,1434722871.50091,435375,420336.841,694873416.64945,0
1674298800000,1642.27,1651.80,1633.12,1647.77,216179.481,1674302399999,355212465.61134,126340,107472.443,176618189.10552,0
1674302400000,1647.76,1661.06,1645.74,1659.19,214202.167,1674305999999,354127648.37113,119195,114961.979,190082120.88561,0
1674306000000,1659.17,1659.39,1645.47,1651.19,164170.698,1674309599999,271223011.06310,92179,73857.848,122024755.87542,0
1674309600000,1651.19,1655.29,1647.01,1649.10,103582.815,1674313199999,170995584.56338,65155,48430.827,79965624.96190,0
1674313200000,1649.09,1668.65,1642.50,1647.71,338027.760,1674316799999,560556184.04013,179371,176524.256,292766957.76375,0
1674316800000,1647.72,1661.97,1646.31,1658.41,211189.138,1674320399999,349570953.01643,123229,106966.860,177046867.74304,0
1674320400000,1658.41,1663.00,1647.34,1655.56,184307.694,1674323999999,305256397.49314,113608,87482.336,144905903.00002,0
1674324000000,1655.56,1662.86,1650.25,1661.64,101491.962,1674327599999,168111382.46596,75007,53276.364,88258629.42412,0
1674327600000,1661.64,1670.00,1658.33,1663.60,122601.833,1674331199999,204031493.97388,84273,61307.616,102036887.85198,0
1674331200000,1663.61,1668.34,1653.93,1654.64,123306.486,1674334799999,204676410.33850,78441,57096.447,94771603.39706,0
1674334800000,1654.64,1665.22,1652.55,1663.70,90925.995,1674338399999,150777792.46816,62531,50939.869,84484667.08517,0
1674338400000,1663.72,1664.22,1623.00,1628.29,140247.000,1674341999999,231021871.97877,89943,50830.217,83872429.28707,0
1674342000000,1627.98,1644.52,1622.60,1627.63,317794.489,1674345599999,518605143.63374,182875,151766.531,247621043.09384,0
1674345600000,1627.63,1637.35,1623.00,1633.15,169615.855,1674349199999,276691532.12944,96065,92343.915,150651955.67893,0
1674349200000,1633.15,1634.21,1615.77,1625.01,212839.341,1674352799999,345932296.73491,121189,93622.873,152200267.28108,0
1674352800000,1625.01,1626.73,1603.39,1616.59,180707.655,1674356399999,292103511.97506,109878,80731.306,130531743.70575,0
1674356400000,1616.60,1624.27,1616.30,1623.49,86720.739,1674359999999,140511764.79169,62060,49868.661,80811860.14747,0
1674360000000,1623.49,1630.60,1621.44,1626.63,98443.219,1674363599999,160004789.42005,55737,57158.915,92909172.75757,0
1674363600000,1626.63,1631.82,1626.04,1628.29,84761.990,1674367199999,138015606.76124,55590,41027.380,66809126.28808,0
1674367200000,1628.28,1631.60,1626.50,1628.98,58610.439,1674370799999,95496297.76475,44035,26134.622,42584080.87831,0
1674370800000,1628.97,1630.64,1626.93,1627.41,48414.290,1674374399999,78853699.55408,37111,22229.883,36209182.96464,0
1674374400000,1627.42,1632.51,1621.25,1632.06,100926.752,1674377999999,164209724.58265,63174,48831.119,79465314.34368,0
1674378000000,1632.06,1632.50,1622.98,1625.44,80106.893,1674381599999,130407803.12930,53224,35475.075,57749861.51555,0
1674381600000,1625.44,1628.52,1620.67,1626.00,92593.615,1674385199999,150507375.59513,55429,46507.822,75601286.69489,0
1674385200000,1626.01,1628.90,1618.75,1625.21,102187.089,1674388799999,165967612.86646,62753,46841.015,76085312.75818,0
1674388800000,1625.22,1636.00,1620.50,1634.51,137687.174,1674392399999,224135278.56780,78807,73543.563,119755101.07578,0
1674392400000,1634.50,1638.91,1631.00,1632.71,119866.220,1674395999999,195915013.35096,72034,60304.358,98578688.90309,0
1674396000000,1632.72,1646.88,1631.41,1642.97,172506.787,1674399599999,282792559.57212,94470,94435.426,154816501.16240,0
1674399600000,1642.98,1651.58,1616.51,1635.91,426572.027,1674403199999,698478913.11568,221709,205185.357,336047581.35094,0
1674403200000,1635.90,1641.93,1630.00,1637.50,143524.663,1674406799999,234879855.06011,80497,66536.986,108890879.13001,0
1674406800000,1637.50,1666.00,1635.80,1657.81,309195.988,1674410399999,511501136.19143,155645,167988.903,277812048.20768,0
1674410400000,1657.81,1661.00,1646.85,1647.76,143821.547,1674413999999,237844901.48721,79915,69369.697,114726056.69768,0
1674414000000,1647.76,1649.31,1632.08,1636.04,152846.106,1674417599999,250933305.18740,83256,72519.368,119079561.05623,0
1674417600000,1636.04,1637.39,1607.85,1615.28,444874.127,1674421199999,721539124.91293,219680,205027.988,332607309.45374,0
1674421200000,1615.41,1631.78,1608.11,1629.01,242259.765,1674424799999,392195302.07576,132532,130412.218,211131970.63114,0
1674424800000,1629.01,1631.00,1622.55,1629.86,94535.155,1674428399999,153750317.81538,60531,42739.303,69509893.51721,0
1674428400000,1629.86,1634.43,1623.58,1628.14,123960.973,1674431999999,201977782.20509,71948,57759.621,94131273.86830,0
1674432000000,1628.13,1640.00,1626.38,1636.41,133294.943,1674435599999,217849413.77521,82232,71051.588,116127360.01223,0
1674435600000,1636.41,1643.21,1636.39,1636.83,95545.099,1674439199999,156662816.77588,64507,48957.623,80281535.21807,0
1674439200000,1636.84,1642.00,1636.84,1641.95,57358.965,1674442799999,94043436.18754,44600,29150.185,47795956.01365,0
1674442800000,1641.95,1644.29,1628.12,1631.25,116371.608,1674446399999,190320004.15150,68923,51191.062,83747710.78471,0
1674446400000,1631.26,1637.27,1629.21,1637.27,69776.599,1674449999999,113961242.35563,44081,39718.080,64875284.24393,0
1674450000000,1637.26,1637.88,1631.92,1633.05,52928.203,1674453599999,86527887.72699,38695,25530.980,41741939.91510,0
1674453600000,1633.05,1638.65,1631.64,1637.75,52770.958,1674457199999,86323548.43453,40819,27513.488,45007813.98740,0
1674457200000,1637.75,1638.74,1628.02,1634.04,114218.377,1674460799999,186689960.63962,69956,56809.405,92870200.48030,0
1674460800000,1634.03,1640.56,1631.34,1632.31,101845.155,1674464399999,166566941.44493,68284,46655.430,76307416.64685,0
1674464400000,1632.31,1635.87,1630.77,1635.50,57538.972,1674467999999,93976292.74627,45221,25844.211,42214976.20671,0
1674468000000,1635.50,1640.53,1633.93,1637.61,112972.838,1674471599999,185023543.04921,67888,57479.809,94147298.89731,0
1674471600000,1637.62,1638.66,1633.44,1637.11,81896.923,1674475199999,134027670.89173,54050,37768.033,61810832.79315,0
1674475200000,1637.10,1640.00,1630.10,1635.90,132652.854,1674478799999,216915037.26540,78869,65246.733,106696339.13866,0
1674478800000,1635.91,1637.22,1613.41,1622.83,290061.225,1674482399999,471694640.35414,156119,133990.658,217908219.00462,0
1674482400000,1622.83,1650.00,1585.21,1598.95,695796.073,1674485999999,1129773674.45901,348980,337591.932,548530431.01536,0
1674486000000,1598.79,1626.99,1593.99,1620.92,494222.332,1674489599999,798244022.05708,288838,249239.715,402532189.56509,0
1674489600000,1620.93,1626.00,1612.39,1620.33,196665.364,1674493199999,318413677.79011,114075,97462.341,157807457.32386,0
1674493200000,1620.34,1630.00,1615.50,1629.51,160776.320,1674496799999,260602663.56485,94495,87224.778,141409094.39153,0
1674496800000,1629.51,1641.25,1626.67,1629.41,287996.153,1674500399999,470513036.43956,154747,144445.755,235997633.57549,0
1674500400000,1629.41,1631.14,1609.62,1620.04,280737.411,1674503999999,454855094.75275,163343,133041.377,215573782.51101,0
1674504000000,1620.05,1635.90,1618.54,1635.40,145272.641,1674507599999,236137768.34520,92038,74907.411,121790186.88919,0
1674507600000,1635.40,1635.99,1629.55,1632.20,80430.834,1674511199999,131342543.40943,58238,36146.267,59030541.19330,0
1674511200000,1632.21,1636.92,1622.34,1628.19,84673.711,1674514799999,138115945.54834,61541,43989.472,71774549.69523,0
1674514800000,1628.19,1631.34,1625.01,1626.90,73880.671,1674518399999,120300420.30844,53474,36617.666,59629103.73289,0
1674518400000,1626.90,1635.00,1623.04,1632.32,113663.320,1674521999999,185175796.84859,75364,56961.135,92817031.09294,0
1674522000000,1632.31,1639.65,1627.59,1638.65,142083.148,1674525599999,232135656.08475,80947,75664.309,123641056.25116,0
1674525600000,1638.64,1641.89,1635.80,1635.81,129765.279,1674529199999,212656785.43916,79948,60439.437,99056694.77747,0
1674529200000,1635.80,1640.11,1633.65,1639.56,67251.438,1674532799999,110085495.92053,46696,35887.779,58750812.61513,0
1674532800000,1639.56,1641.60,1635.84,1637.11,57074.685,1674536399999,93510561.64249,44739,29473.497,48296287.72946,0
1674536400000,1637.11,1640.16,1634.62,1638.72,66049.410,1674539999999,108154477.11575,44989,32704.932,53562349.76804,0
1674540000000,1638.73,1639.16,1635.37,1636.95,43209.575,1674543599999,70744884.99017,32827,19132.737,31325679.73768,0
1674543600000,1636.95,1637.41,1633.12,1636.35,57801.840,1674547199999,94554219.13445,38800,26450.186,43270061.85307,0
1674547200000,1636.34,1638.11,1634.80,1635.40,51651.427,1674550799999,84518019.35834,37983,24129.752,39486261.55005,0
1674550800000,1635.40,1635.88,1613.42,1618.03,412552.658,1674554399999,669846628.02318,200904,173300.978,281404293.44670,0
1674554400000,1618.04,1626.78,1616.82,1623.24,130709.678,1674557999999,212037094.13703,83952,68745.309,111525863.65630,0
1674558000000,1623.24,1627.16,1621.98,1625.75,82476.774,1674561599999,133970025.58489,51385,38191.109,62037485.21672,0
1674561600000,1625.75,1632.90,1622.30,1627.41,111028.747,1674565199999,180739200.89267,67571,54570.167,88831969.33576,0
1674565200000,1627.41,1631.17,1612.47,1617.48,208604.537,1674568799999,338272037.35289,111579,90636.719,146965863.03359,0
1674568800000,1617.48,1623.10,1602.09,1613.25,489676.517,1674572399999,790861012.04899,234256,228261.550,368735989.87246,0
1674572400000,1613.24,1622.00,1606.58,1620.92,240619.738,1674575999999,388781818.37999,128429,122386.504,197750365.42444,0
1674576000000,1620.92,1622.45,1612.15,1614.77,139191.049,1674579599999,225189203.54538,75837,64484.100,104323005.36146,0
1674579600000,1614.77,1618.12,1606.50,1616.68,166029.264,1674583199999,267867721.53220,94263,83051.916,134014676.76996,0
1674583200000,1616.69,1625.23,1613.47,1620.12,149554.415,1674586799999,242410875.61960,81162,80388.122,130305420.71658,0
1674586800000,1620.12,1624.89,1618.35,1623.03,76957.392,1674590399999,124800086.05386,49619,39193.802,63561092.54879,0
1674590400000,1623.02,1625.15,1608.00,1615.54,168000.059,1674593999999,271397951.03371,95004,80395.681,129860312.81163,0
1674594000000,1615.53,1622.42,1583.36,1598.67,289272.931,1674597599999,463850325.40048,155123,125591.712,201591877.50213,0
1674597600000,1598.67,1602.00,1530.00,1561.44,672695.494,1674601199999,1053725895.98832,399979,284835.503,446309060.84986,0
1674601200000,1561.45,1565.00,1543.68,1555.99,439835.557,1674604799999,683359709.29907,226498,222325.665,345429283.45603,0
1674604800000,1556.00,1557.21,1540.90,1548.51,321804.840,1674608399999,498735021.89329,171474,162256.575,251473194.26497,0
1674608400000,1548.50,1550.31,1512.30,1535.08,477924.933,1674611999999,732601487.16131,249476,222194.812,340688202.50356,0
1674612000000,1535.08,1542.99,1534.00,1540.25,139436.149,1674615599999,214603013.24972,81323,71397.590,109880809.06454,0
1674615600000,1540.25,1546.86,1539.68,1546.41,104726.143,1674619199999,161675630.32333,60564,57179.892,88278035.85086,0
1674619200000,1546.41,1548.59,1545.21,1545.53,75006.159,1674622799999,116024599.28888,48690,34752.531,53762237.93423,0
1674622800000,1545.52,1551.72,1544.52,1548.27,82922.898,1674626399999,128292115.18517,54053,40903.923,63293150.80940,0
1674626400000,1548.28,1556.47,1545.19,1554.40,120859.690,1674629999999,187531412.87671,73080,61935.681,96113591.98847,0
1674630000000,1554.40,1558.58,1552.50,1552.90,107162.511,1674633599999,166671403.19329,63635,50345.487,78315448.25148,0
1674633600000,1552.91,1556.36,1548.90,1550.33,90274.378,1674637199999,140103002.57129,58903,41824.213,64913084.28641,0
1674637200000,1550.32,1551.35,1540.01,1544.79,177032.529,1674640799999,273807798.32721,96654,81201.883,125593652.66265,0
1674640800000,1544.78,1547.50,1536.86,1546.52,163417.854,1674644399999,252241904.27639,98249,83450.614,128824275.80976,0
1674644400000,1546.52,1548.90,1543.04,1545.14,78527.398,1674647999999,121437006.58324,49950,37101.695,57381263.95478,0
1674648000000,1545.14,1563.99,1544.98,1559.87,253034.289,1674651599999,393544435.06344,136273,144021.726,223994603.43136,0
1674651600000,1559.88,1566.35,1552.79,1554.25,218442.343,1674655199999,340797808.88823,113770,101877.396,158952942.93532,0
1674655200000,1554.25,1555.50,1532.00,1536.05,383399.121,1674658799999,592395554.47152,207214,184511.366,285161672.11402,0
1674658800000,1536.06,1546.09,1523.32,1543.47,439215.289,1674662399999,675230076.24905,227463,219725.304,337858293.65035,0
1674662400000,1543.48,1552.38,1540.57,1548.31,231220.874,1674665999999,357747105.70909,112407,111706.604,172856495.58389,0
1674666000000,1548.31,1553.66,1544.11,1548.06,138313.062,1674669599999,214082673.61614,73522,65322.116,101112807.02695,0
1674669600000,1547.95,1555.97,1547.22,1555.32,123012.992,1674673199999,190912949.13042,70700,66428.092,103098100.23514,0
1674673200000,1555.33,1562.28,1553.46,1561.01,146644.974,1674676799999,228396295.44438,81410,74823.844,116548718.72821,0
1674676800000,1561.01,1583.78,1561.01,1580.21,385209.272,1674680399999,607108265.82384,189820,204860.495,322806047.84130,0
1674680400000,1580.21,1625.88,1570.61,1618.01,634079.687,1674683999999,1014288106.32601,327592,340876.001,545383482.77427,0
1674684000000,1618.01,1641.18,1572.88,1585.43,737488.829,1674687599999,1189307962.18396,422985,348422.831,562132382.12777,0
1674687600000,1585.27,1617.59,1580.01,1611.41,374148.231,1674691199999,598685411.08311,209248,196287.045,313986286.15819,0
1674691200000,1611.44,1633.00,1609.82,1628.69,252879.052,1674694799999,409297706.46533,148147,132084.301,213834376.67568,0
1674694800000,1628.70,1629.60,1614.71,1616.67,201081.318,1674698399999,326225175.87553,115203,93624.095,151904472.21816,0
1674698400000,1616.67,1622.50,1609.98,1614.00,114360.399,1674701999999,184782476.54188,77573,57705.153,93253242.36386,0
1674702000000,1614.01,1617.85,1612.97,1614.87,67294.829,1674705599999,108678247.11289,51790,33429.519,53990577.30749,0
1674705600000,1614.87,1618.89,1612.27,1615.92,76062.480,1674709199999,122921171.94235,53029,37038.633,59866411.86531,0
1674709200000,1615.92,1621.00,1614.29,1619.70,61942.550,1674712799999,100153775.93816,44182,33474.847,54134309.84455,0
1674712800000,1619.70,1622.07,1589.57,1613.29,283111.594,1674716399999,455405100.35166,148282,125247.628,201540810.84319,0
1674716400000,1613.30,1613.40,1603.51,1604.59,124093.814,1674719999999,199459354.53694,72189,54641.354,87825936.49293,0
1674720000000,1604.58,1609.73,1602.21,1607.67,106234.407,1674723599999,170671490.27651,64218,53384.106,85772465.72209,0
1674723600000,1607.66,1610.46,1600.01,1606.28,121753.125,1674727199999,195464140.38892,70329,60101.856,96500304.28556,0
1674727200000,1606.28,1608.11,1591.25,1602.76,176317.513,1674730799999,282249673.94003,96144,81087.718,129829509.31162,0
1674730800000,1602.77,1605.40,1598.81,1604.30,84982.837,1674734399999,136214027.27521,53507,43706.063,70061589.01940,0
1674734400000,1604.30,1617.00,1602.41,1615.68,178888.784,1674737999999,288245453.01934,97427,104630.383,168600800.07959,0
1674738000000,1615.68,1618.59,1592.16,1618.00,382122.542,1674741599999,614811729.94991,205018,189115.166,304335243.63291,0
1674741600000,1618.00,1621.00,1596.00,1605.28,386216.742,1674745199999,622069916.59562,205387,178537.967,287579276.94662,0
1674745200000,1605.29,1616.53,1582.45,1589.40,458290.087,1674748799999,733750554.55550,226939,215321.253,344881935.44642,0
1674748800000,1589.39,1595.59,1575.66,1593.61,376927.483,1674752399999,598625369.38796,208219,185606.907,294860300.83730,0
1674752400000,1593.60,1597.90,1590.06,1591.67,107780.314,1674755999999,171850917.76254,72481,51344.026,81869496.48022,0
1674756000000,1591.67,1607.32,1589.00,1600.71,161502.743,1674759599999,258394520.37622,99133,83681.395,133892607.42179,0
1674759600000,1600.71,1605.68,1595.81,1603.38,95838.853,1674763199999,153446282.03760,65107,46320.173,74170706.86904,0
1674763200000,1603.38,1611.70,1601.15,1608.77,115160.356,1674766799999,185017413.11266,73827,60508.287,97217839.83122,0
1674766800000,1608.78,1609.60,1593.44,1602.94,132917.384,1674770399999,212751160.27037,84415,61097.622,97791925.08613,0
1674770400000,1602.94,1609.65,1599.29,1601.00,83506.393,1674773999999,134044875.92873,60423,42503.310,68238346.24125,0
1674774000000,1601.00,1603.78,1596.59,1600.69,86611.730,1674777599999,138666158.15274,57042,43754.516,70058819.99612,0
1674777600000,1600.69,1606.33,1585.10,1588.46,188172.924,1674781199999,300137084.74864,110782,88587.095,141320852.05558,0
1674781200000,1588.46,1591.71,1551.10,1562.54,434568.130,1674784799999,681828124.35118,237211,200081.654,313859386.12689,0
1674784800000,1562.46,1572.43,1560.11,1569.93,133621.319,1674788399999,209452296.63958,87949,63914.438,100189073.32498,0
1674788400000,1569.93,1571.55,1565.12,1565.36,79211.902,1674791999999,124274869.06585,51377,36041.302,56542356.96844,0
1674792000000,1565.36,1569.11,1562.40,1564.15,93733.641,1674795599999,146735467.45344,56997,52048.912,81476804.00534,0
1674795600000,1564.14,1589.90,1563.75,1582.67,183846.893,1674799199999,289829244.75331,102169,101223.939,159579593.30847,0
1674799200000,1582.67,1585.49,1577.11,1581.62,125280.713,1674802799999,198076282.05317,72873,64550.578,102062516.93396,0
1674802800000,1581.62,1585.99,1577.40,1584.94,97234.302,1674806399999,153756861.92854,56174,52011.846,82243868.84215,0
1674806400000,1584.92,1585.86,1577.24,1578.47,94287.719,1674809999999,149101578.38426,61881,42457.326,67139291.71583,0
1674810000000,1578.46,1580.99,1575.09,1578.01,78450.012,1674813599999,123812071.00954,52685,39252.861,61957245.46441,0
1674813600000,1578.02,1581.71,1572.33,1576.47,89326.074,1674817199999,140916981.10874,53805,42343.387,66810392.60380,0
1674817200000,1576.47,1578.54,1572.81,1578.54,63808.454,1674820799999,100569799.79057,49303,30631.776,48283684.80172,0
1674820800000,1578.53,1580.50,1571.35,1574.64,96666.282,1674824399999,152409477.60911,67579,46954.843,74042244.53753,0
1674824400000,1574.63,1584.86,1555.30,1571.54,374315.277,1674827999999,588877303.19588,203880,178139.983,280357986.30272,0
1674828000000,1571.55,1590.39,1562.44,1579.53,337981.155,1674831599999,532504219.02764,192330,176866.081,278721303.32390,0
1674831600000,1579.53,1594.97,1573.23,1574.24,364541.873,1674835199999,577194936.34240,193715,176356.733,279284242.13955,0
1674835200000,1574.24,1590.63,1573.20,1588.73,209369.900,1674838799999,331639120.00638,121257,110448.803,174938374.96448,0
1674838800000,1588.73,1612.99,1587.00,1605.14,324984.301,1674842399999,519404418.13242,169456,177858.683,284356440.35141,0
1674842400000,1605.15,1608.20,1597.66,1603.70,162272.926,1674845999999,259948676.48212,100674,76098.430,121903611.49116,0
1674846000000,1603.70,1611.45,1601.56,1609.19,88117.796,1674849599999,141605544.86435,64277,46463.374,74669024.48511,0
1674849600000,1609.20,1621.46,1591.55,1598.42,424361.748,1674853199999,682531341.55092,227077,199960.754,321718959.22811,0
1674853200000,1598.41,1605.54,1595.40,1598.61,115222.360,1674856799999,184403957.66553,84552,57692.284,92340417.69165,0
1674856800000,1598.59,1599.50,1584.70,1592.56,118358.207,1674860399999,188477784.89105,80906,54398.863,86636164.03803,0
1674860400000,1592.56,1599.40,1592.55,1597.08,72000.228,1674863999999,114948395.72914,47289,40553.299,64745824.69517,0
1674864000000,1597.08,1606.66,1593.14,1603.82,125965.582,1674867599999,201633563.73118,74942,69441.852,111180789.94929,0
1674867600000,1603.81,1604.60,1593.27,1594.91,96942.260,1674871199999,154939399.53730,59134,44223.129,70684124.10830,0
1674871200000,1594.90,1598.55,1591.68,1595.27,73342.752,1674874799999,116996824.03015,49088,37261.677,59449984.21894,0
1674874800000,1595.26,1599.86,1594.69,1598.56,43379.987,1674878399999,69287872.86807,35064,22695.362,36253169.36218,0
1674878400000,1598.57,1601.97,1597.68,1598.98,50358.613,1674881999999,80555815.56833,39284,26069.795,41706022.03272,0
1674882000000,1598.99,1602.97,1595.69,1599.87,68318.069,1674885599999,109233441.76435,47910,36174.704,57841344.45361,0
1674885600000,1599.88,1600.00,1592.00,1596.53,61693.827,1674889199999,98441628.18335,49012,27666.783,44148488.65770,0
1674889200000,1596.53,1596.98,1585.00,1592.24,102187.130,1674892799999,162584526.85063,70846,44213.426,70351149.01173,0
1674892800000,1592.23,1593.87,1585.58,1586.74,85139.536,1674896399999,135441944.79917,59922,41330.212,65764107.99070,0
1674896400000,1586.74,1593.59,1584.47,1591.69,104423.571,1674899999999,165983393.72994,67943,54514.541,86663853.18733,0
1674900000000,1591.69,1591.69,1575.00,1583.93,158295.255,1674903599999,250833805.58167,96380,71751.325,113726910.15548,0
1674903600000,1583.92,1586.79,1579.66,1585.80,92763.841,1674907199999,146879964.98347,63888,48564.015,76907044.32585,0
1674907200000,1585.80,1585.80,1578.64,1582.38,105889.853,1674910799999,167562803.37811,70703,48831.645,77271623.94300,0
1674910800000,1582.38,1582.39,1561.70,1573.05,417983.249,1674914399999,656629932.21713,218608,187878.683,295156780.26185,0
1674914400000,1573.05,1574.17,1569.11,1570.06,85672.484,1674917999999,134681511.22834,58222,37039.324,58236437.51661,0
1674918000000,1570.06,1580.56,1566.16,1577.97,145156.013,1674921599999,228766757.63116,89816,78359.705,123508217.95933,0
1674921600000,1577.97,1580.66,1575.42,1577.37,72134.669,1674925199999,113838168.55406,51155,33972.747,53619816.42138,0
1674925200000,1577.37,1579.07,1568.19,1576.41,98014.064,1674928799999,154246768.21257,67182,45072.220,70934887.47231,0
1674928800000,1576.41,1577.06,1570.00,1572.28,48022.478,1674932399999,75528875.87429,42734,20867.869,32821390.65173,0
1674932400000,1572.28,1578.57,1571.63,1576.86,52792.760,1674935999999,83208395.46767,41354,28313.068,44619777.72620,0
1674936000000,1576.87,1577.21,1558.00,1560.55,122214.113,1674939599999,191529239.54320,74475,48077.076,75373980.71536,0
1674939600000,1560.56,1569.28,1555.00,1566.70,122835.568,1674943199999,192094177.22837,84086,62488.320,97752010.90120,0
1674943200000,1566.70,1568.53,1560.22,1564.08,69499.063,1674946799999,108750548.94710,53808,33522.185,52455948.98395,0
1674946800000,1564.08,1573.74,1561.75,1571.52,75865.517,1674950399999,118982066.04484,54105,39875.818,62540015.32864,0
1674950400000,1571.52,1587.75,1565.98,1584.31,204784.972,1674953999999,323310380.47959,117483,117706.565,185824067.04017,0
1674954000000,1584.32,1620.00,1584.32,1603.02,677537.882,1674957599999,1088959839.96153,330738,353774.892,568377310.24923,0
1674957600000,1603.02,1607.58,1581.58,1592.05,317146.318,1674961199999,504911784.91167,175574,152367.773,242548351.73873,0
1674961200000,1592.04,1595.29,1588.40,1594.10,95041.303,1674964799999,151283273.16906,63158,51906.807,82626430.70540,0
1674964800000,1594.10,1598.95,1591.70,1598.02,75586.531,1674968399999,120571247.34603,56076,41695.992,66518661.32942,0
1674968400000,1598.03,1599.45,1593.48,1597.23,64036.688,1674971999999,102194322.94560,51074,30756.004,49085114.26227,0
1674972000000,1597.22,1597.74,1592.00,1593.85,56069.553,1674975599999,89422509.88166,44567,25619.670,40857923.84093,0
1674975600000,1593.86,1594.87,1587.88,1591.99,72304.975,1674979199999,115049634.57460,54774,32384.969,51534746.21781,0
1674979200000,1591.99,1594.74,1588.24,1590.26,63427.570,1674982799999,100946039.12089,50220,28552.668,45449635.26173,0
1674982800000,1590.27,1604.90,1589.36,1600.79,194034.523,1674986399999,310167148.42585,112027,104969.990,167785548.99039,0
1674986400000,1600.80,1616.73,1600.59,1611.85,289620.840,1674989999999,465985390.45646,154671,154707.871,248920396.18810,0
1674990000000,1611.84,1622.16,1593.00,1608.86,288824.018,1674993599999,463798881.86125,164450,148105.128,237970864.06817,0
1674993600000,1608.86,1613.64,1602.91,1610.46,146750.932,1674997199999,236006045.50348,97257,69079.700,111111631.83070,0
1674997200000,1610.46,1628.00,1609.13,1612.68,304541.030,1675000799999,492602898.23954,172401,156016.169,252427723.44158,0
1675000800000,1612.68,1616.00,1604.95,1615.00,190478.407,1675004399999,306750139.53840,105305,95567.105,153926680.02960,0
1675004400000,1615.01,1616.00,1609.32,1610.96,94231.579,1675007999999,151937014.98397,66527,45067.049,72668960.31568,0
1675008000000,1610.96,1618.40,1604.85,1613.56,193673.100,1675011599999,312094511.94974,113918,98899.784,159383010.44961,0
1675011600000,1613.55,1621.98,1610.84,1617.39,148376.892,1675015199999,239832232.71215,96654,76093.501,123008975.77896,0
1675015200000,1617.40,1633.77,1613.33,1629.08,313348.564,1675018799999,509254115.82076,164194,161801.298,262996099.29509,0
1675018800000,1629.08,1663.68,1628.28,1654.93,578780.985,1675022399999,954646687.68364,326864,310612.441,512243297.45720,0
1675022400000,1654.94,1656.71,1626.91,1636.04,343938.470,1675025999999,565508825.63024,200475,152403.901,250599462.84138,0
1675026000000,1636.05,1648.02,1632.68,1643.56,139109.184,1675029599999,228291977.66398,90346,71641.682,117575461.05635,0
1675029600000,1643.55,1646.22,1640.75,1643.98,57295.900,1675033199999,94195363.16640,51742,28111.931,46220298.09501,0
1675033200000,1643.97,1655.00,1641.80,1645.67,190633.319,1675036799999,314403423.71749,114567,99034.077,163337883.65013,0
1675036800000,1645.67,1648.23,1636.78,1646.94,159394.238,1675040399999,261867778.25323,97414,75202.843,123560043.01952,0
1675040400000,1646.93,1648.49,1633.69,1639.20,151322.897,1675043999999,248134873.12894,95637,68146.997,111737024.86520,0
1675044000000,1639.21,1639.80,1632.17,1636.82,94256.283,1675047599999,154190397.89507,67119,45140.395,73844904.70044,0
1675047600000,1636.82,1639.65,1634.86,1639.16,63447.144,1675051199999,103879194.28958,46178,31379.613,51382355.36257,0
1675051200000,1639.17,1642.41,1635.46,1637.23,79025.329,1675054799999,129565005.33728,54254,37182.810,60969390.64060,0
1675054800000,1637.23,1637.27,1632.59,1637.17,75282.115,1675058399999,123088614.03716,54614,35628.260,58253449.43801,0
1675058400000,1637.18,1637.86,1625.10,1630.44,108621.162,1675061999999,177260476.58033,71614,46077.180,75202584.88165,0
1675062000000,1630.45,1633.34,1622.30,1628.03,103048.953,1675065599999,167707382.64304,78049,50586.113,82338827.21269,0
1675065600000,1628.02,1631.20,1615.00,1620.94,186034.278,1675069199999,301828591.72825,118680,88414.648,143486809.36001,0
1675069200000,1620.94,1621.51,1581.64,1588.12,733353.564,1675072799999,1172241827.51997,403058,340276.704,543892676.27478,0
1675072800000,1588.11,1595.92,1576.68,1586.28,335357.019,1675076399999,532536866.87812,196294,160372.002,254749087.25896,0
1675076400000,1586.27,1589.29,1578.03,1581.82,249346.076,1675079999999,395093982.75474,140843,118673.202,188061855.82236,0
1675080000000,1581.82,1585.43,1565.52,1577.91,382095.302,1675083599999,602684118.34487,201784,175186.010,276413504.88911,0
1675083600000,1577.91,1581.82,1576.50,1577.17,123613.435,1675087199999,195229295.47668,83457,61614.064,97309807.64468,0
1675087200000,1577.17,1596.50,1575.56,1596.44,295412.657,1675090799999,468853392.73030,166073,168843.449,267982944.34370,0
1675090800000,1596.44,1597.43,1569.64,1585.05,265554.073,1675094399999,420689700.23228,171384,115805.498,183477559.04003,0
1675094400000,1585.04,1590.96,1577.91,1583.29,172101.256,1675097999999,272683135.70032,106966,87972.312,139412594.35050,0
1675098000000,1583.29,1588.93,1579.50,1581.14,113396.771,1675101599999,179631635.80258,82160,54937.437,87031666.86234,0
1675101600000,1581.14,1583.99,1573.61,1578.49,161403.614,1675105199999,254807361.10985,104966,77236.676,121940325.60599,0
1675105200000,1578.49,1578.49,1529.04,1554.16,549757.379,1675108799999,853112423.96339,309446,239643.621,371832355.06742,0
1675108800000,1554.16,1554.73,1536.00,1552.95,223605.492,1675112399999,345894247.83496,146731,103767.175,160544059.53728,0
1675112400000,1552.99,1561.04,1552.03,1556.52,138590.251,1675115999999,215843340.01903,98771,69905.379,108877256.74349,0
1675116000000,1556.52,1568.06,1543.38,1564.07,154007.663,1675119599999,239801738.97782,111502,78456.919,122252835.32359,0
1675119600000,1564.06,1567.95,1560.39,1565.92,113909.046,1675123199999,178249060.21829,79651,58450.741,91471068.25057,0
1675123200000,1565.93,1576.68,1561.62,1570.37,183185.811,1675126799999,287291990.16641,107751,94034.670,147501442.57688,0
1675126800000,1570.37,1575.12,1563.15,1570.17,119409.497,1675130399999,187488809.07881,82154,62137.434,97573468.45694,0
1675130400000,1570.16,1575.88,1568.72,1569.11,83500.131,1675133999999,131325740.24148,59841,37463.994,58933710.52301,0
1675134000000,1569.19,1570.65,1566.48,1568.67,59441.649,1675137599999,93249548.03281,49605,27666.671,43408027.68571,0
1675137600000,1568.70,1572.78,1566.03,1572.64,55387.951,1675141199999,86939250.23460,43816,31145.791,48894450.30919,0
1675141200000,1572.65,1572.88,1561.04,1562.12,82884.835,1675144799999,129931513.11204,59171,34558.119,54171011.92413,0
1675144800000,1562.12,1569.69,1561.38,1565.97,79743.048,1675148399999,124835122.81166,60170,41775.775,65397429.32668,0
1675148400000,1565.97,1581.70,1565.70,1579.89,146672.430,1675151999999,230924956.09611,93091,84665.935,133305641.31454,0
1675152000000,1579.90,1584.04,1566.60,1571.59,161193.924,1675155599999,253839339.41055,107083,75467.690,118854709.82277,0
1675155600000,1571.58,1575.39,1570.41,1571.74,72016.197,1675159199999,113261438.67908,54140,36824.918,57921994.16675,0
1675159200000,1571.74,1574.03,1565.10,1567.06,93340.777,1675162799999,146546057.00649,65978,41542.037,65238389.91748,0
1675162800000,1567.06,1572.10,1566.35,1570.98,70963.880,1675166399999,111362923.25142,55995,35649.666,55945264.73829,0
1675166400000,1570.99,1575.78,1570.66,1573.26,97173.018,1675169999999,152896889.10106,64840,51414.602,80897979.43725,0
1675170000000,1573.27,1588.77,1572.33,1587.69,336628.464,1675173599999,532381609.94067,181916,171266.951,270865365.94071,0
1675173600000,1587.70,1589.50,1578.96,1582.50,208683.788,1675177199999,330654708.46720,132683,101572.029,160958464.20827,0
1675177200000,1582.51,1596.24,1581.32,1588.49,227443.786,1675180799999,361378413.68591,126325,118542.091,188374270.78416,0
1675180800000,1588.49,1605.67,1586.29,1593.35,261792.156,1675184399999,417689733.81673,151377,140510.989,224235100.39540,0
1675184400000,1593.36,1596.37,1588.65,1592.85,101786.979,1675187999999,162088169.78095,72055,45158.018,71914597.99319,0
1675188000000,1592.85,1595.41,1590.00,1594.01,84015.996,1675191599999,133732594.50694,55134,37427.952,59582421.20741,0
1675191600000,1594.00,1598.87,1588.00,1597.16,120718.415,1675195199999,192354105.13481,74217,63826.352,101725754.18005,0
1675195200000,1597.16,1598.40,1583.00,1586.78,157557.777,1675198799999,250354068.98914,99470,76832.405,122076579.64360,0
1675198800000,1586.77,1590.60,1563.86,1577.27,299677.129,1675202399999,471884081.96819,176981,142765.091,224768006.39165,0
1675202400000,1577.27,1601.00,1570.22,1590.21,199101.203,1675205999999,315672676.02402,132813,104018.671,164914211.36282,0
1675206000000,1590.23,1590.53,1581.30,1585.02,142118.868,1675209599999,225270798.83130,88526,76362.808,121036767.76298,0
1675209600000,1585.02,1590.00,1575.85,1582.98,136421.929,1675213199999,215987497.80036,89200,63118.627,99945773.70286,0
1675213200000,1582.99,1593.23,1580.20,1588.64,113521.304,1675216799999,180128941.54760,76311,65087.754,103280686.40092,0
1675216800000,1588.64,1589.49,1582.02,1585.59,58674.543,1675220399999,92986915.84062,47725,28794.185,45633900.93479,0
1675220400000,1585.60,1585.90,1578.12,1584.43,68002.308,1675223999999,107585374.48052,49607,30679.927,48538630.04766,0
1675224000000,1584.43,1585.62,1580.91,1582.47,54803.537,1675227599999,86789562.07678,40771,21585.380,34184540.99061,0
1675227600000,1582.46,1585.78,1581.81,1582.71,45144.995,1675231199999,71491133.87105,41035,22838.681,36167484.63089,0
1675231200000,1582.70,1583.14,1573.13,1574.51,111559.145,1675234799999,176058132.64900,74894,49943.140,78831941.73968,0
1675234800000,1574.50,1578.74,1569.00,1575.05,119807.764,1675238399999,188578197.21246,78992,61923.014,97479491.04166,0
1675238400000,1575.05,1576.34,1566.40,1570.45,165660.537,1675241999999,260257115.37272,101361,82294.900,129294020.58507,0
1675242000000,1570.44,1575.00,1565.87,1573.19,90443.180,1675245599999,142153251.72792,60747,45023.712,70778099.94622,0
1675245600000,1573.18,1576.68,1570.46,1574.92,71079.438,1675249199999,111873867.84325,49905,35910.531,56525681.84074,0
1675249200000,1574.92,1583.85,1574.64,1580.60,121547.285,1675252799999,192052089.00491,74614,66210.793,104602539.42954,0
1675252800000,1580.61,1582.99,1577.51,1578.87,73149.054,1675256399999,115644573.98612,52594,33646.092,53196701.88462,0
1675256400000,1578.87,1587.80,1572.31,1581.34,197966.545,1675259999999,313175419.03424,114236,96730.752,153030350.22469,0
1675260000000,1581.33,1590.35,1575.65,1584.70,174343.701,1675263599999,276127812.66513,109699,87610.213,138770486.15491,0
1675263600000,1584.71,1585.42,1572.00,1575.20,240551.719,1675267199999,379790271.15974,144025,113196.485,178728014.41239,0
1675267200000,1575.19,1580.46,1570.02,1575.63,135795.100,1675270799999,214022710.70417,96003,69350.293,109312937.52760,0
1675270800000,1575.63,1579.86,1566.42,1571.13,154722.125,1675274399999,243358830.01426,100043,71131.117,111897679.13397,0
1675274400000,1571.12,1587.00,1566.55,1581.05,258527.895,1675277999999,407895491.72079,159891,133053.813,209955206.50747,0
1675278000000,1580.97,1627.38,1554.57,1617.60,1361782.375,1675281599999,2167759755.21341,784731,685920.045,1092740214.57080,0
1675281600000,1617.61,1639.68,1613.01,1632.62,635380.166,1675285199999,1034542186.89069,360340,315164.836,513252137.93332,0
1675285200000,1632.63,1648.33,1632.11,1635.17,363423.096,1675288799999,596173389.75793,227020,187453.488,307542410.01270,0
1675288800000,1635.17,1648.76,1635.17,1638.12,182291.704,1675292399999,299368406.20908,126261,97881.740,160751970.48391,0
1675292400000,1638.12,1648.05,1636.89,1641.80,161396.834,1675295999999,264988651.02964,102650,83766.837,137554759.43514,0
1675296000000,1641.81,1699.00,1639.32,1692.25,834987.481,1675299599999,1396229114.37554,422554,465460.460,778189302.55299,0
1675299600000,1692.25,1692.45,1674.60,1676.23,336303.962,1675303199999,565935200.40644,199963,153494.163,258346925.48435,0
1675303200000,1676.22,1679.25,1666.36,1670.72,180234.814,1675306799999,301521831.12930,117517,81901.168,137040671.67032,0
1675306800000,1670.72,1678.00,1670.64,1671.92,117885.277,1675310399999,197394151.94458,76330,63705.341,106678860.73397,0
1675310400000,1671.93,1676.41,1669.16,1673.16,96203.133,1675313999999,160987220.85292,65846,50483.799,84494059.41858,0
1675314000000,1673.16,1677.51,1670.11,1670.31,83740.393,1675317599999,140166004.58151,56899,35707.397,59770351.48645,0
1675317600000,1670.31,1672.38,1660.60,1667.34,172098.512,1675321199999,286847876.60832,104736,79267.316,132130496.54323,0
1675321200000,1667.35,1671.41,1663.00,1665.47,93773.643,1675324799999,156387162.05206,66208,47785.105,79696186.44443,0
1675324800000,1665.47,1672.42,1663.78,1670.67,111170.320,1675328399999,185598275.31701,77128,63170.183,105460056.75210,0
1675328400000,1670.67,1675.88,1666.21,1675.15,104733.159,1675331999999,174910225.47520,66404,56646.181,94621712.38842,0
1675332000000,1675.15,1675.89,1667.87,1669.72,73705.049,1675335599999,123189511.53053,58777,31122.930,52026911.40106,0
1675335600000,1669.72,1673.81,1669.60,1672.39,56156.901,1675339199999,93887153.16608,48347,29857.581,49919725.62309,0
1675339200000,1672.40,1677.97,1669.81,1677.00,114435.412,1675342799999,191575946.91699,75767,59923.533,100327328.10760,0
1675342800000,1677.00,1677.48,1669.35,1672.90,160522.150,1675346399999,268532803.28901,103240,75893.748,126965552.88379,0
1675346400000,1672.89,1693.94,1649.49,1656.54,755202.608,1675349999999,1262610910.30578,341093,354368.198,593040827.61691,0
1675350000000,1656.58,1686.98,1652.65,1678.44,454323.516,1675353599999,757737004.11999,262833,239054.339,398735330.45824,0
1675353600000,1678.44,1685.34,1672.00,1672.26,251494.289,1675357199999,422077076.05069,160675,115910.954,194572370.32317,0
1675357200000,1672.26,1683.51,1671.28,1680.28,123330.329,1675360799999,206832674.46299,91721,61686.291,103465994.10276,0
1675360800000,1680.28,1717.00,1680.28,1701.79,574246.906,1675364399999,977225383.87145,309240,320614.831,545538907.25180,0
1675364400000,1701.78,1703.85,1666.51,1675.21,443539.076,1675367999999,745352238.28975,251539,206137.533,346311396.95678,0
1675368000000,1675.20,1681.05,1670.38,1680.85,157141.335,1675371599999,263256961.20711,105671,75002.818,125660037.01950,0
1675371600000,1680.88,1687.25,1633.88,1637.23,505371.119,1675375199999,839746558.56892,290169,213251.625,354721350.72127,0
1675375200000,1637.24,1662.40,1625.00,1656.19,277452.733,1675378799999,456791715.91955,188698,145877.629,240287533.35528,0
1675378800000,1656.19,1656.96,1638.50,1643.81,178769.349,1675382399999,294640177.10218,113259,81989.114,135116075.84858,0
1675382400000,1643.82,1649.76,1630.44,1647.13,214850.179,1675385999999,352969126.02271,134846,109057.978,179198130.67213,0
1675386000000,1647.12,1651.00,1643.65,1645.02,107047.672,1675389599999,176373186.24475,75981,51263.099,84468556.44203,0
1675389600000,1645.01,1648.17,1633.44,1639.10,136299.213,1675393199999,223528091.59508,94520,60181.235,98702845.98624,0
1675393200000,1639.11,1643.05,1631.00,1642.36,124206.305,1675396799999,203376975.41817,84576,66407.679,108768329.59396,0
1675396800000,1642.35,1644.74,1639.51,1640.67,74262.235,1675400399999,121957102.08875,54980,36907.898,60621878.05262,0
1675400400000,1640.68,1645.40,1638.60,1643.91,63967.020,1675403999999,105099544.79050,53738,30233.704,49678051.72293,0
1675404000000,1643.91,1645.93,1640.02,1641.28,53519.841,1675407599999,87910000.61810,44959,25400.988,41725165.11188,0
1675407600000,1641.28,1647.83,1636.22,1638.12,125018.379,1675411199999,205134640.82057,86414,57753.990,94786322.72634,0
1675411200000,1638.12,1642.60,1630.00,1641.47,169744.328,1675414799999,277809954.32888,109082,78160.393,127966605.95061,0
1675414800000,1641.48,1644.37,1640.40,1642.18,63215.128,1675418399999,103822989.75224,52867,31016.644,50943374.47370,0
1675418400000,1642.17,1645.48,1635.48,1644.89,104283.904,1675421999999,171155302.42140,75024,54351.897,89215375.96894,0
1675422000000,1644.89,1651.94,1641.74,1649.13,117900.312,1675425599999,194142970.17973,84663,61787.257,101751606.82636,0
1675425600000,1649.12,1655.15,1645.13,1651.87,142941.782,1675429199999,235863671.54619,100029,74456.502,122878131.13494,0
1675429200000,1651.86,1653.97,1622.00,1637.17,652973.763,1675432799999,1070195847.65882,369158,304403.888,498981619.97535,0
1675432800000,1637.17,1665.22,1626.70,1662.00,600752.436,1675436399999,989804883.50757,328985,319061.862,525922693.01682,0
1675436400000,1662.18,1674.84,1650.28,1663.36,522338.128,1675439999999,869013344.94338,302202,255807.235,425623502.45759,0
1675440000000,1663.37,1677.00,1656.43,1657.00,302334.600,1675443599999,503407574.02721,175434,147530.553,245736706.36878,0
1675443600000,1656.99,1674.53,1655.54,1660.95,208000.403,1675447199999,346335983.07617,125013,104204.162,173515999.36908,0
1675447200000,1660.95,1662.77,1650.80,1657.23,243819.666,1675450799999,403735981.91819,134167,124832.570,206704077.03480,0
1675450800000,1657.22,1660.30,1650.27,1653.02,123220.718,1675454399999,204071203.70612,91460,59993.916,99362954.25549,0
1675454400000,1653.01,1662.21,1642.00,1655.82,205808.730,1675457999999,339853994.59675,136478,105096.119,173599666.84790,0
1675458000000,1655.83,1658.93,1651.51,1657.71,58022.461,1675461599999,96116591.57955,48815,26963.561,44670416.52006,0
1675461600000,1657.70,1670.00,1656.50,1667.22,103873.383,1675465199999,172737064.08873,72836,54994.530,91462900.05079,0
1675465200000,1667.22,1672.10,1662.00,1663.68,95265.620,1675468799999,158752979.88533,68721,48035.070,80054297.33206,0
1675468800000,1663.69,1666.00,1657.40,1662.18,101714.511,1675472399999,169061348.69505,68707,43660.101,72584527.57091,0
1675472400000,1662.18,1664.51,1655.11,1657.01,67970.329,1675475999999,112898038.07454,51872,30305.085,50346792.15234,0
1675476000000,1657.01,1659.70,1650.00,1657.48,80777.476,1675479599999,133738543.92649,62998,40211.834,66588204.49113,0
1675479600000,1657.49,1658.70,1651.64,1654.54,39344.615,1675483199999,65114982.25900,40664,17525.246,29006799.76211,0
1675483200000,1654.53,1654.99,1650.22,1652.85,47773.629,1675486799999,78960501.18153,41259,20967.830,34657699.51733,0
1675486800000,1652.85,1653.41,1645.80,1651.35,71983.708,1675490399999,118710812.31876,61198,32294.595,53261215.54455,0
1675490400000,1651.35,1655.67,1645.00,1654.00,68454.220,1675493999999,113067550.79910,55473,36896.788,60954110.89443,0
1675494000000,1654.00,1661.14,1653.41,1658.33,94047.339,1675497599999,155772529.06624,61385,53256.672,88216276.26672,0
1675497600000,1658.23,1659.15,1651.93,1652.28,55733.756,1675501199999,92257613.43060,49151,24540.448,40627471.51279,0
1675501200000,1652.27,1658.49,1651.42,1657.53,55363.182,1675504799999,91647959.50301,47895,27389.165,45334913.72774,0
1675504800000,1657.54,1662.70,1657.04,1659.84,89190.086,1675508399999,148071314.44423,64897,42550.229,70645174.77414,0
1675508400000,1659.83,1662.57,1658.16,1661.64,57375.793,1675511999999,95285092.98392,44603,23853.828,39616865.09330,0
1675512000000,1661.64,1667.73,1660.11,1665.56,94813.464,1675515599999,157722631.73012,68668,50564.989,84126652.50734,0
1675515600000,1665.57,1696.99,1665.56,1684.84,627092.378,1675519199999,1056808385.31356,319254,357212.710,601818953.32972,0
1675519200000,1684.84,1685.40,1672.12,1681.66,186364.865,1675522799999,312871323.50823,123586,90213.214,151457345.13982,0
1675522800000,1681.65,1682.02,1675.50,1680.48,94770.554,1675526399999,159092629.50292,69559,46782.997,78542451.59635,0
1675526400000,1680.47,1686.36,1672.03,1681.06,155274.963,1675529999999,260720314.10616,99595,81120.767,136237937.31687,0
1675530000000,1681.06,1685.37,1677.00,1681.58,116386.223,1675533599999,195664839.34731,82726,58588.354,98501338.85625,0
1675533600000,1681.57,1683.50,1672.65,1679.07,126785.536,1675537199999,212694551.78592,78748,65748.510,110308570.34186,0
1675537200000,1679.07,1679.96,1674.54,1676.16,50316.868,1675540799999,84372423.39223,41699,27953.032,46866304.66026,0
1675540800000,1676.16,1681.75,1673.67,1679.14,72822.104,1675544399999,122217540.56056,52509,34891.897,58561056.42281,0
1675544400000,1679.14,1680.69,1674.54,1680.23,55609.961,1675547999999,93331936.22818,43546,26017.482,43669791.92491,0
1675548000000,1680.21,1691.65,1676.62,1680.49,91799.986,1675551599999,154479898.95718,68404,46834.043,78842430.00293,0
1675551600000,1680.50,1683.74,1656.50,1666.44,206278.271,1675555199999,344063679.95833,133096,87858.315,146571566.17083,0
1675555200000,1666.44,1671.41,1657.48,1663.78,170785.412,1675558799999,284419715.26904,113990,80570.215,134212341.69110,0
1675558800000,1663.84,1667.65,1660.52,1665.69,70517.069,1675562399999,117407011.66148,53436,35424.473,58986904.58952,0
1675562400000,1665.68,1669.25,1660.78,1660.91,65399.528,1675565999999,108938641.54838,51806,29379.379,48946928.54188,0
1675566000000,1660.90,1663.73,1656.69,1661.26,84402.021,1675569599999,140127026.83343,66209,40453.811,67169146.03644,0
1675569600000,1661.26,1666.49,1659.80,1664.20,58594.539,1675573199999,97440784.77620,45370,33409.292,55562491.08387,0
1675573200000,1664.19,1667.64,1663.67,1667.42,44576.372,1675576799999,74241946.22433,37561,26313.120,43826700.23981,0
1675576800000,1667.43,1672.10,1663.67,1667.88,82738.978,1675580399999,137973175.50534,54446,39797.988,66381274.89073,0
1675580400000,1667.88,1669.15,1665.04,1668.04,29570.712,1675583999999,49300784.24269,30842,13408.218,22355935.32091,0
1675584000000,1668.04,1674.59,1666.00,1670.27,80976.772,1675587599999,135224996.39901,57632,41979.878,70110212.34631,0
1675587600000,1670.27,1672.42,1665.00,1666.00,59411.916,1675591199999,99104198.21853,47288,25781.378,43010441.84299,0
1675591200000,1666.00,1671.01,1665.49,1669.12,61174.738,1675594799999,102038754.04346,41074,32742.201,54614010.19077,0
1675594800000,1669.13,1669.20,1660.39,1662.44,98986.704,1675598399999,164709737.81462,60035,41950.866,69804129.60918,0
1675598400000,1662.44,1664.82,1632.69,1648.34,374598.593,1675601999999,618608422.15561,199091,170130.810,280950882.40820,0
1675602000000,1648.35,1652.88,1641.07,1648.58,262100.909,1675605599999,431652338.30225,173572,135626.122,223364579.17978,0
1675605600000,1648.58,1656.00,1646.07,1651.87,140688.176,1675609199999,232296690.06919,94866,76387.337,126132652.73810,0
1675609200000,1651.88,1658.00,1640.41,1644.57,242014.544,1675612799999,398944171.61534,126037,109027.893,179756287.01316,0
1675612800000,1644.57,1647.74,1636.22,1639.18,226906.157,1675616399999,372685216.53247,142041,107359.903,176344256.84042,0
1675616400000,1639.18,1642.39,1615.00,1618.11,587278.653,1675619999999,956279328.48694,315997,253013.431,412145778.02913,0
1675620000000,1618.12,1624.44,1611.87,1615.27,217103.766,1675623599999,351530339.70148,149825,106397.667,172303262.16749,0
1675623600000,1615.26,1621.87,1608.00,1618.83,183793.978,1675627199999,297178898.18171,119080,93832.085,151748118.09098,0
1675627200000,1618.81,1623.00,1614.12,1618.85,96324.890,1675630799999,155896253.41402,77099,49837.218,80657861.91368,0
1675630800000,1618.84,1621.94,1611.18,1621.90,94127.432,1675634399999,152251367.81533,72475,46785.579,75677800.51448,0
1675634400000,1621.90,1639.80,1620.66,1634.00,149914.353,1675637999999,244625647.74197,113033,83899.520,136870621.37004,0
1675638000000,1634.00,1635.73,1626.53,1628.98,118244.019,1675641599999,192813621.89389,82150,54388.479,88696504.31827,0
1675641600000,1628.98,1642.52,1628.30,1638.80,118776.445,1675645199999,194407832.63022,81285,63871.542,104535868.82715,0
1675645200000,1638.80,1640.44,1630.01,1630.74,73424.204,1675648799999,120022937.23090,56813,31157.641,50943326.04645,0
1675648800000,1630.74,1633.99,1622.16,1622.46,86276.757,1675652399999,140476204.34961,66172,36272.981,59074453.30572,0
1675652400000,1622.47,1628.46,1617.16,1626.55,96528.780,1675655999999,156809585.77003,70503,48241.781,78387605.37367,0
1675656000000,1626.54,1629.70,1623.37,1624.53,50899.518,1675659599999,82807669.55918,44093,25251.885,41087358.50247,0
1675659600000,1624.52,1625.53,1607.43,1621.48,214720.479,1675663199999,347154974.55858,133685,99086.333,160231783.17285,0
1675663200000,1621.48,1627.97,1619.36,1624.97,107643.544,1675666799999,174810054.83476,75741,55182.268,89619119.92720,0
1675666800000,1624.97,1635.42,1623.90,1635.08,123470.864,1675670399999,201298619.44188,79331,71853.344,117137570.94426,0
1675670400000,1635.08,1637.99,1628.92,1631.89,117297.394,1675673999999,191607897.31703,78967,55241.407,90243731.93951,0
1675674000000,1631.90,1636.00,1627.12,1630.26,88522.366,1675677599999,144424140.43040,63607,44096.239,71950537.57257,0
1675677600000,1630.27,1634.00,1627.01,1631.00,73230.191,1675681199999,119395631.11081,54271,37083.567,60467873.68787,0
1675681200000,1631.00,1636.70,1622.29,1634.94,164678.463,1675684799999,268196619.34302,100851,88884.214,144778555.17430,0
1675684800000,1634.90,1639.00,1627.00,1633.12,178071.420,1675688399999,290794574.80440,104196,86978.287,142065581.15200,0
1675688400000,1633.12,1637.73,1627.16,1628.72,107563.372,1675691999999,175540921.99328,71624,49247.337,80378084.16943,0
1675692000000,1628.72,1634.52,1622.83,1629.75,259731.227,1675695599999,422809427.10991,149747,133715.414,217727296.47974,0
1675695600000,1629.75,1650.00,1619.50,1648.59,387581.700,1675699199999,633227781.56047,212308,208840.010,341331556.45301,0
1675699200000,1648.59,1659.00,1639.47,1644.84,499761.851,1675702799999,824398059.70621,261869,242900.686,400730647.64184,0
1675702800000,1644.84,1651.92,1641.09,1647.25,163021.965,1675706399999,268447391.25667,99848,84358.794,138924694.74627,0
1675706400000,1647.25,1650.64,1640.07,1646.60,117898.826,1675709999999,194001049.99682,85911,62037.433,102092314.58809,0
1675710000000,1646.59,1655.56,1641.45,1648.26,134688.212,1675713599999,221992017.13287,94021,67112.930,110614739.25965,0
1675713600000,1648.26,1649.50,1643.12,1646.80,62334.897,1675717199999,102604192.75757,55378,30636.435,50431734.32748,0
1675717200000,1646.76,1647.30,1635.01,1638.25,84011.777,1675720799999,137823556.38077,63014,38253.116,62763224.65569,0
1675720800000,1638.24,1638.95,1627.76,1632.82,113149.566,1675724399999,184894878.42339,76427,52911.086,86472738.85374,0
1675724400000,1632.81,1633.39,1602.00,1613.90,482355.384,1675727999999,778913015.82869,260650,202553.243,326969953.28541,0
1675728000000,1613.89,1621.66,1612.49,1619.86,128952.913,1675731599999,208667451.08121,92433,67333.924,108955447.69072,0
1675731600000,1619.85,1626.64,1619.44,1625.53,78877.122,1675735199999,128092288.54190,62984,44354.583,72022389.72796,0
1675735200000,1625.53,1629.89,1620.95,1629.10,75468.640,1675738799999,122671365.45289,57473,36612.375,59531111.44743,0
1675738800000,1629.11,1635.00,1626.06,1632.86,105736.572,1675742399999,172502633.05650,79008,61172.140,99799015.72663,0
1675742400000,1632.86,1637.50,1630.30,1631.08,103429.859,1675745999999,168934769.27847,65463,51750.392,84534172.77224,0
1675746000000,1631.07,1636.35,1630.89,1634.25,60857.642,1675749599999,99429269.28579,47964,31355.246,51226698.50430,0
1675749600000,1634.25,1637.47,1631.24,1632.17,63055.385,1675753199999,103042301.80985,50866,30177.349,49316473.73253,0
1675753200000,1632.18,1635.49,1630.25,1631.51,51365.281,1675756799999,83852357.03151,42491,21659.335,35360911.35299,0
1675756800000,1631.51,1632.87,1628.00,1629.80,93263.938,1675760399999,152029357.89037,68047,44354.538,72308484.40977,0
1675760400000,1629.79,1644.07,1629.79,1641.25,170949.193,1675763999999,280107056.57787,119318,98405.558,161222779.44737,0
1675764000000,1641.24,1648.00,1639.03,1642.03,136789.118,1675767599999,224856460.72631,106995,72136.090,118590226.80275,0
1675767600000,1642.04,1646.72,1640.34,1640.39,80758.463,1675771199999,132679291.28116,60962,39312.683,64595056.70411,0
1675771200000,1640.40,1644.52,1639.03,1643.45,73387.406,1675774799999,120507804.18066,53834,39215.331,64399211.63347,0
1675774800000,1643.46,1644.10,1633.46,1638.67,131802.824,1675778399999,215912241.71087,88660,60652.686,99353792.22583,0
1675778400000,1638.67,1640.85,1633.55,1636.21,119999.108,1675781999999,196557394.69232,84720,58370.488,95620948.83042,0
1675782000000,1636.21,1637.21,1626.03,1630.43,179400.119,1675785599999,292778380.83680,113365,82029.682,133889131.39855,0
1675785600000,1630.44,1644.32,1623.72,1637.98,243257.594,1675789199999,397647680.10079,131780,124910.275,204261316.24921,0
1675789200000,1637.99,1676.66,1628.60,1672.03,664223.394,1675792799999,1099887761.83233,321547,372622.088,617337722.40527,0
1675792800000,1672.03,1679.03,1625.48,1638.52,919834.794,1675796399999,1517435456.41108,452392,438215.788,722972607.42617,0
1675796400000,1638.52,1658.48,1637.64,1656.42,364906.188,1675799999999,602587473.76861,195163,195327.567,322518822.51611,0
1675800000000,1656.43,1668.77,1650.16,1664.93,255542.370,1675803599999,424575099.70004,150190,128889.307,214137078.98313,0
1675803600000,1664.86,1674.72,1663.76,1667.43,163811.548,1675807199999,273218739.51820,100894,79654.717,132882044.36715,0
1675807200000,1667.42,1671.74,1657.07,1664.66,128571.978,1675810799999,213943501.46871,87319,61447.690,102273100.65665,0
1675810800000,1664.66,1677.99,1664.66,1670.51,130775.260,1675814399999,218623916.15884,97853,74044.611,123795509.42709,0
1675814400000,1670.50,1691.52,1667.43,1687.21,332458.658,1675817999999,558687828.27246,179688,183176.892,307884400.40115,0
1675818000000,1687.21,1699.00,1680.65,1681.97,226230.723,1675821599999,381763598.40411,141928,110244.980,186120665.51055,0
1675821600000,1681.96,1684.03,1676.01,1676.01,98151.839,1675825199999,164922747.36259,71543,43956.754,73873001.17063,0
1675825200000,1676.01,1683.17,1675.38,1680.33,90287.022,1675828799999,151642386.85070,61422,47096.802,79103666.62296,0
1675828800000,1680.34,1682.60,1678.00,1678.72,54878.622,1675832399999,92176633.30954,42546,26013.184,43695086.65564,0
1675832400000,1678.73,1680.24,1671.74,1675.68,83652.625,1675835999999,140182180.61281,61840,40656.011,68134284.76636,0
1675836000000,1675.67,1677.86,1671.39,1673.79,69359.666,1675839599999,116168945.19730,54282,36798.996,61638417.58902,0
1675839600000,1673.80,1679.15,1672.16,1677.40,67763.167,1675843199999,113604118.67214,54694,37549.848,62955248.07962,0
1675843200000,1677.40,1677.72,1668.65,1673.41,113013.011,1675846799999,189059424.96522,78788,51951.616,86921802.15204,0
1675846800000,1673.41,1675.67,1669.82,1673.33,75567.438,1675850399999,126384027.22163,55519,38415.373,64256561.70654,0
1675850400000,1673.33,1673.50,1667.67,1670.94,89320.503,1675853999999,149198994.88735,63390,39882.553,66624384.75637,0
1675854000000,1670.94,1676.56,1670.01,1674.11,79468.134,1675857599999,133008249.87418,59609,43479.250,72773692.41322,0
1675857600000,1674.12,1677.60,1669.34,1671.90,92846.477,1675861199999,155415891.72338,70779,44240.035,74060181.36894,0
1675861200000,1671.90,1676.94,1668.30,1674.81,158512.231,1675864799999,265240597.30882,95893,78179.830,130814776.08115,0
1675864800000,1674.81,1683.12,1661.40,1671.58,357081.953,1675868399999,597073109.83703,199675,170783.446,285656476.16394,0
1675868400000,1671.58,1671.58,1651.57,1653.69,444231.918,1675871999999,737308306.60765,244441,215641.025,357945640.03111,0
1675872000000,1653.68,1655.81,1631.00,1653.62,739111.113,1675875599999,1214157338.34708,358417,377349.548,619884076.52802,0
1675875600000,1653.61,1660.00,1647.27,1657.40,241493.546,1675879199999,399371847.34196,150490,123388.717,204087236.44523,0
1675879200000,1657.40,1660.00,1641.08,1646.62,194592.134,1675882799999,321091233.93596,121329,92487.711,152625284.17266,0
1675882800000,1646.61,1650.91,1642.42,1647.71,114676.000,1675886399999,188864773.39418,81780,59655.518,98253745.48217,0
1675886400000,1647.71,1649.27,1636.22,1642.06,163540.123,1675889999999,268714797.68930,107659,81885.262,134558913.86088,0
1675890000000,1642.05,1656.20,1640.28,1652.72,88710.377,1675893599999,146390941.70356,63594,49629.068,81900225.92429,0
1675893600000,1652.72,1655.74,1650.60,1650.63,51405.740,1675897199999,84979391.46974,44352,23794.407,39337723.91991,0
1675897200000,1650.64,1653.59,1641.96,1650.26,118733.408,1675900799999,195723252.53832,79702,57989.831,95609570.22042,0
1675900800000,1650.26,1655.48,1645.50,1654.26,108327.074,1675904399999,178803550.59629,72252,53905.460,88980280.50303,0
1675904400000,1654.26,1656.20,1649.74,1651.34,86654.414,1675907999999,143285723.36094,63378,40498.743,66964485.62372,0
1675908000000,1651.34,1651.78,1631.56,1632.17,185067.523,1675911599999,303929857.36618,110796,76880.396,126311890.97279,0
1675911600000,1632.18,1633.20,1608.10,1618.97,673373.367,1675915199999,1090193663.94810,340746,318248.248,515228298.60616,0
1675915200000,1618.97,1627.60,1610.16,1624.13,247841.560,1675918799999,401709988.50033,142438,127627.633,206890238.42831,0
1675918800000,1624.13,1630.00,1622.12,1628.02,127395.407,1675922399999,207203155.97390,77214,61579.243,100151113.72039,0
1675922400000,1628.01,1636.95,1625.51,1634.12,128447.940,1675925999999,209507251.70223,80454,71475.207,116588813.60702,0
1675926000000,1634.11,1635.55,1629.47,1629.98,86431.833,1675929599999,141047774.68500,57462,39900.388,65116915.11736,0
1675929600000,1629.99,1637.60,1629.98,1632.47,97304.898,1675933199999,158974881.72924,65542,50472.020,82466424.28356,0
1675933200000,1632.46,1636.36,1630.11,1634.81,72919.454,1675936799999,119091069.86303,50963,34722.028,56712003.75921,0
1675936800000,1634.81,1635.23,1630.63,1633.09,60560.817,1675940399999,98908531.86858,43036,26761.468,43708774.86452,0
1675940400000,1633.09,1639.99,1630.07,1632.90,100051.984,1675943999999,163502230.78406,62871,51073.990,83486703.57448,0
1675944000000,1632.89,1643.55,1625.44,1636.20,241418.851,1675947599999,394713766.59451,127252,120657.531,197315293.54359,0
1675947600000,1636.15,1642.42,1633.87,1640.11,155678.259,1675951199999,255090462.35402,95013,75846.698,124293045.06067,0
1675951200000,1640.11,1649.00,1635.10,1637.35,294511.629,1675954799999,483412658.36352,151006,147425.747,242057048.56744,0
1675954800000,1637.36,1640.33,1628.00,1632.25,229409.207,1675958399999,374798592.61015,129325,109467.594,178849062.94612,0
1675958400000,1632.24,1633.75,1616.96,1623.00,349010.492,1675961999999,566968119.63143,173055,160639.962,260939629.12531,0
1675962000000,1623.00,1629.56,1615.83,1623.72,253491.186,1675965599999,411386502.62201,133656,129673.009,210471043.93644,0
1675965600000,1623.72,1631.46,1620.00,1622.04,205412.102,1675969199999,333962808.65066,114679,106156.119,172602682.77165,0
1675969200000,1622.03,1623.17,1556.01,1579.08,1135405.734,1675972799999,1797446008.91146,563220,497823.202,787668180.49663,0
1675972800000,1579.08,1581.87,1564.52,1576.89,388810.139,1675976399999,611690259.79489,222926,195265.742,307219148.60059,0
1675976400000,1576.88,1577.69,1522.00,1539.79,821571.156,1675979999999,1269594056.00279,411311,363314.294,561276704.83309,0
1675980000000,1539.79,1548.88,1525.82,1537.48,350420.888,1675983599999,539825746.36918,210233,184240.015,283904783.91356,0
1675983600000,1537.44,1549.09,1536.24,1544.68,204624.933,1675987199999,315873677.11409,127422,100075.929,154477669.30211,0
1675987200000,1544.67,1554.00,1541.31,1548.03,220984.346,1675990799999,342184121.97333,127227,105707.707,163691390.05694,0
1675990800000,1548.04,1552.54,1543.30,1549.23,119002.080,1675994399999,184239082.93832,77314,61346.378,94985273.93846,0
1675994400000,1549.23,1550.23,1541.10,1548.44,85240.043,1675997999999,131876198.18829,58547,39101.000,60505565.68193,0
1675998000000,1548.45,1548.66,1541.37,1542.78,82991.719,1676001599999,128151246.35426,56055,33121.593,51147743.59293,0
1676001600000,1542.78,1544.44,1530.00,1538.17,187512.512,1676005199999,288615278.30801,111776,93526.871,143982432.68601,0
1676005200000,1538.16,1546.71,1527.85,1541.11,230872.803,1676008799999,355251513.00882,130578,113327.256,174433397.94817,0
1676008800000,1541.11,1548.75,1539.23,1547.81,104835.031,1676012399999,162035184.25324,70190,58070.378,89757662.71740,0
1676012400000,1547.81,1552.00,1542.66,1550.68,120929.278,1676015999999,187168482.06501,79011,61994.681,95967143.10554,0
1676016000000,1550.68,1553.80,1547.85,1550.11,130885.526,1676019599999,203000776.24861,81194,58815.617,91225580.46662,0
1676019600000,1550.11,1551.85,1544.33,1545.26,104603.288,1676023199999,161983289.90856,67683,44808.893,69402329.84593,0
1676023200000,1545.28,1546.74,1541.00,1545.50,89628.431,1676026799999,138430062.57335,63829,42995.330,66414944.60168,0
1676026800000,1545.51,1545.51,1533.01,1536.61,204757.262,1676030399999,315011712.96600,117845,95209.829,146477125.62430,0
1676030400000,1536.59,1542.20,1531.00,1533.67,224075.124,1676033999999,344333919.76191,119555,114396.095,175816085.02553,0
1676034000000,1533.67,1542.18,1533.40,1537.11,162480.473,1676037599999,249982706.13735,89257,84551.798,130085142.39804,0
1676037600000,1537.11,1547.60,1534.40,1542.85,236088.854,1676041199999,364072823.95114,134806,126202.797,194626887.37285,0
1676041200000,1542.85,1547.40,1503.00,1521.56,727558.005,1676044799999,1109314724.47275,333759,337306.892,514512547.15687,0
1676044800000,1521.56,1534.99,1513.92,1519.08,389995.280,1676048399999,594252614.12257,206973,195233.606,297538938.80501,0
1676048400000,1519.08,1526.12,1514.59,1525.77,197207.029,1676051999999,299816507.37828,116825,103042.628,156681838.21443,0
1676052000000,1525.76,1527.55,1521.89,1526.38,126237.882,1676055599999,192576492.97515,74036,61728.091,94173741.25216,0
1676055600000,1526.39,1539.16,1522.53,1533.94,199167.807,1676059199999,305109157.05152,104955,110419.911,169143908.59691,0
1676059200000,1533.94,1534.91,1527.19,1529.00,74965.569,1676062799999,114753259.27641,50223,34143.025,52263713.88968,0
1676062800000,1529.01,1529.26,1486.28,1504.87,552023.065,1676066399999,832424428.84155,255614,250264.000,377490409.31836,0
1676066400000,1504.88,1516.43,1502.77,1508.13,197597.069,1676069999999,298424924.34132,124931,98825.083,149266388.47411,0
1676070000000,1508.14,1517.88,1504.08,1512.26,135826.204,1676073599999,205434645.36445,83560,69678.625,105404200.84815,0
1676073600000,1512.25,1517.80,1506.80,1515.21,166763.067,1676077199999,252241316.98368,82654,91931.399,139056622.21224,0
1676077200000,1515.21,1518.18,1508.48,1511.87,85692.019,1676080799999,129688917.13977,57218,39721.210,60126475.87011,0
1676080800000,1511.87,1516.42,1511.33,1516.33,59044.587,1676084399999,89403015.79481,40501,31745.488,48067635.03784,0
1676084400000,1516.34,1523.22,1515.78,1519.85,94399.908,1676087999999,143483316.43623,62790,54321.087,82567475.34732,0
1676088000000,1519.84,1520.68,1517.44,1519.21,39322.467,1676091599999,59727467.06156,33262,17703.387,26892514.34663,0
1676091600000,1519.21,1521.00,1515.24,1517.03,50744.367,1676095199999,77029809.59686,39419,24899.192,37803340.68404,0
1676095200000,1517.04,1518.80,1513.97,1518.00,42761.522,1676098799999,64861181.85131,36455,21595.607,32760764.99376,0
1676098800000,1517.99,1522.78,1515.22,1519.86,62327.692,1676102399999,94679786.01524,44259,29638.679,45027201.06421,0
1676102400000,1519.86,1525.60,1518.31,1522.06,101525.853,1676105999999,154524990.52449,65795,53940.045,82108766.51918,0
1676106000000,1522.07,1524.29,1520.09,1521.91,39268.026,1676109599999,59755560.72893,36282,21062.452,32054928.41056,0
1676109600000,1521.91,1521.92,1515.00,1518.07,98939.868,1676113199999,150203502.97316,62902,45901.042,69682120.79517,0
1676113200000,1518.08,1519.85,1516.23,1519.41,37317.118,1676116799999,56642721.17166,33032,20772.858,31533219.62660,0
1676116800000,1519.41,1524.48,1513.23,1518.88,140333.749,1676120399999,213198564.09194,84632,67130.831,102011035.65380,0
1676120400000,1518.87,1522.85,1517.08,1522.18,65084.735,1676123999999,98971863.25339,56658,31776.038,48324890.90938,0
1676124000000,1522.19,1526.18,1518.02,1524.43,92894.937,1676127599999,141399242.31276,62494,48211.426,73393949.63284,0
1676127600000,1524.44,1525.63,1519.17,1521.94,70559.181,1676131199999,107420880.53907,53710,28818.577,43878651.60428,0
1676131200000,1521.94,1522.14,1515.60,1517.26,70700.630,1676134799999,107385081.80083,57525,31858.367,48388121.39551,0
1676134800000,1517.25,1517.70,1513.77,1517.65,55911.947,1676138399999,84783782.40808,43811,26462.648,40130951.30204,0
1676138400000,1517.65,1520.85,1502.83,1514.16,174948.206,1676141999999,264646062.55999,101749,82815.278,125322034.43298,0
1676142000000,1514.16,1518.87,1513.51,1518.00,56406.673,1676145599999,85528514.35541,42245,29678.280,45004300.89829,0
1676145600000,1518.00,1524.21,1515.81,1519.76,83316.322,1676149199999,126648347.17952,52873,46690.617,70973651.76087,0
1676149200000,1519.77,1537.04,1518.14,1533.74,173846.614,1676152799999,265979370.18898,96805,103018.793,157599594.50424,0
1676152800000,1533.74,1542.80,1529.89,1535.59,125741.551,1676156399999,193129332.54902,94091,63074.059,96904721.83975,0
1676156400000,1535.59,1542.82,1534.50,1537.65,116022.214,1676159999999,178561122.01223,65632,56531.998,87012724.80313,0
1676160000000,1537.64,1538.57,1532.49,1533.30,84115.107,1676163599999,129161143.21999,55928,35098.508,53898967.39001,0
1676163600000,1533.31,1535.20,1531.21,1532.84,45972.798,1676167199999,70471335.11476,33628,24980.356,38294588.74856,0
1676167200000,1532.83,1535.64,1529.05,1534.40,50854.059,1676170799999,77923703.57270,35623,27823.199,42642010.69608,0
1676170800000,1534.41,1535.01,1530.38,1530.45,46594.982,1676174399999,71422533.06226,35220,23319.946,35750014.25308,0
1676174400000,1530.44,1531.52,1528.03,1531.29,51694.581,1676177999999,79093795.22627,35989,25688.871,39306994.89542,0
1676178000000,1531.29,1533.31,1530.31,1532.87,30797.634,1676181599999,47182909.60588,25460,14195.388,21747988.29176,0
1676181600000,1532.86,1533.97,1530.68,1532.58,36740.819,1676185199999,56310004.94526,26943,19150.386,29351704.82759,0
1676185200000,1532.57,1532.57,1529.28,1530.09,27980.004,1676188799999,42832487.26475,25360,12145.364,18592959.28621,0
1676188800000,1530.10,1534.70,1530.09,1530.70,43106.222,1676192399999,66046016.60542,31431,22007.830,33718523.51444,0
1676192400000,1530.71,1539.95,1530.07,1536.31,105458.780,1676195999999,161870909.74158,63242,57389.293,88094868.27123,0
1676196000000,1536.32,1538.23,1530.94,1535.12,92870.017,1676199599999,142514751.98436,53395,44653.057,68530432.12699,0
1676199600000,1535.12,1535.73,1532.00,1532.50,38907.530,1676203199999,59663937.91208,32173,15310.918,23480480.61232,0
1676203200000,1532.50,1534.80,1520.00,1524.95,174330.158,1676206799999,266191550.61297,95539,76111.654,116228383.43665,0
1676206800000,1524.95,1527.98,1520.76,1525.74,129587.405,1676210399999,197563919.19149,82291,65547.571,99938741.69682,0
1676210400000,1525.74,1537.50,1523.85,1531.99,153768.444,1676213999999,235416058.07005,91647,83291.584,127522289.31643,0
1676214000000,1532.00,1540.98,1529.20,1535.28,149048.751,1676217599999,228734592.83229,97390,77749.287,119333668.07716,0
1676217600000,1535.29,1547.70,1533.43,1542.27,246855.307,1676221199999,380443045.72220,145113,129305.436,199282800.89385,0
1676221200000,1542.27,1545.79,1538.83,1540.19,99167.933,1676224799999,152942867.33405,74699,44409.027,68496087.55040,0
1676224800000,1540.20,1541.66,1537.05,1538.71,55969.243,1676228399999,86159688.67288,42839,26681.228,41075275.34263,0
1676228400000,1538.72,1541.60,1535.02,1538.58,54594.960,1676231999999,83981269.62817,41332,28728.548,44196039.92949,0
1676232000000,1538.58,1541.39,1535.81,1537.50,37912.973,1676235599999,58341477.37331,34655,19554.534,30095114.82943,0
1676235600000,1537.49,1537.72,1507.00,1510.20,323432.543,1676239199999,491412150.91988,183033,140196.345,212932247.00120,0
1676239200000,1510.19,1514.71,1491.00,1512.70,416560.545,1676242799999,626433515.03996,221267,212100.845,319051513.87247,0
1676242800000,1512.70,1517.00,1508.23,1514.49,153302.616,1676246399999,231894906.97635,95193,79148.697,119740928.91948,0
1676246400000,1514.48,1524.20,1505.24,1517.67,225056.709,1676249999999,340934472.93867,128254,115573.287,175106210.45819,0
1676250000000,1517.67,1519.45,1500.05,1506.65,231979.799,1676253599999,350024436.17559,136726,108862.645,164255122.58748,0
1676253600000,1506.65,1512.30,1495.65,1511.45,214817.682,1676257199999,323376352.92979,121996,108292.419,163065976.23178,0
1676257200000,1511.46,1517.54,1510.48,1516.24,100354.011,1676260799999,151997560.80803,64690,50979.156,77212643.74641,0
1676260800000,1516.25,1522.00,1515.25,1517.62,137075.217,1676264399999,208142390.33327,75284,63540.385,96491205.77569,0
1676264400000,1517.63,1520.31,1516.38,1518.06,56543.920,1676267999999,85851615.25480,42561,23823.644,36175240.85739,0
1676268000000,1518.06,1519.30,1516.06,1518.67,46735.098,1676271599999,70929799.26525,35930,18942.668,28751110.37193,0
1676271600000,1518.66,1526.10,1516.49,1521.75,151827.122,1676275199999,231086870.82522,95974,77354.540,117747919.31105,0
1676275200000,1521.75,1522.50,1503.25,1505.61,307091.279,1676278799999,464045791.84068,168429,143398.783,216683573.59027,0
1676278800000,1505.61,1510.00,1471.01,1481.74,1007589.529,1676282399999,1498401318.09173,467655,475710.668,707466719.54394,0
1676282400000,1481.73,1487.99,1463.01,1482.33,445077.579,1676285999999,657744390.25180,255178,219834.366,325024305.73973,0
1676286000000,1482.33,1488.50,1481.12,1485.64,185457.967,1676289599999,275372841.67771,109532,91278.884,135548380.78672,0
1676289600000,1485.65,1491.72,1483.60,1486.92,154466.717,1676293199999,229849495.22853,91870,79724.148,118627772.33352,0
1676293200000,1486.92,1488.40,1477.36,1477.63,217801.718,1676296799999,322839617.72120,118654,106228.253,157482524.97072,0
1676296800000,1477.63,1488.78,1477.26,1488.21,263644.253,1676300399999,390965417.60940,142107,147575.521,218843188.23897,0
1676300400000,1488.21,1489.74,1474.53,1475.18,220391.018,1676303999999,326652069.50422,122903,102415.339,151841161.05497,0
1676304000000,1475.18,1487.72,1460.00,1474.83,580642.503,1676307599999,856179222.02276,271891,280835.486,414160934.70327,0
1676307600000,1474.83,1479.86,1461.00,1472.00,323269.817,1676311199999,475742030.51403,175627,161431.712,237617906.96736,0
1676311200000,1471.96,1493.64,1471.18,1488.13,324754.488,1676314799999,481635513.42785,158435,180726.801,268071715.84097,0
1676314800000,1488.12,1491.65,1483.75,1490.15,146328.851,1676318399999,217743454.03383,85407,69472.666,103390155.23470,0
1676318400000,1490.15,1491.61,1485.01,1488.00,117266.499,1676321999999,174506894.78507,68396,59189.559,88077897.22975,0
1676322000000,1488.01,1489.37,1481.30,1484.47,81803.691,1676325599999,121413801.26798,59737,38383.533,56971194.92897,0
1676325600000,1484.47,1494.61,1483.42,1490.96,86848.671,1676329199999,129255437.60197,61319,51719.240,76985780.83205,0
1676329200000,1490.97,1509.84,1489.75,1504.85,291335.130,1676332799999,437603134.01255,153433,159627.754,239745340.36116,0
1676332800000,1504.86,1508.07,1499.21,1500.26,116322.958,1676336399999,174925431.97374,77196,56440.627,84886898.16586,0
1676336400000,1500.26,1502.16,1493.14,1498.58,109548.835,1676339999999,164043393.11583,74111,53879.993,80689717.75194,0
1676340000000,1498.59,1504.45,1497.00,1497.51,99557.576,1676343599999,149347525.03989,59719,52003.291,78019697.28584,0
1676343600000,1497.52,1502.72,1496.58,1497.58,63788.814,1676347199999,95613929.72720,45006,30394.885,45564601.79134,0
1676347200000,1497.59,1501.75,1495.75,1497.71,65407.347,1676350799999,98052846.06739,42866,32425.258,48616092.11200,0
1676350800000,1497.70,1501.30,1497.57,1500.89,55312.993,1676354399999,82945648.44605,36995,26149.425,39216848.35128,0
1676354400000,1500.89,1504.91,1499.51,1503.09,80710.947,1676357999999,121298016.39170,53045,40551.510,60947729.16544,0
1676358000000,1503.09,1507.49,1502.04,1505.36,85976.948,1676361599999,129374872.23751,53817,45809.454,68935800.05385,0
1676361600000,1505.35,1505.77,1496.39,1497.80,117499.033,1676365199999,176243262.12682,72564,52321.130,78477883.75114,0
1676365200000,1497.81,1519.37,1496.28,1511.53,238019.341,1676368799999,359198890.71154,124647,135849.892,205032309.67351,0
1676368800000,1511.53,1514.49,1507.20,1508.47,157843.174,1676372399999,238428093.97629,100580,74083.760,111917047.51314,0
1676372400000,1508.47,1509.82,1503.44,1507.05,90880.712,1676375999999,136919687.20188,66602,42893.481,64624354.65043,0
1676376000000,1507.04,1514.34,1506.31,1510.39,133598.199,1676379599999,201760836.78837,77998,65682.012,99203030.77749,0
1676379600000,1510.39,1526.77,1470.00,1513.05,1288535.366,1676383199999,1943674896.49363,623771,614402.424,927700221.96277,0
1676383200000,1513.06,1563.88,1494.82,1554.28,1190550.299,1676386799999,1816691345.37399,534305,640780.231,978496841.74627,0
1676386800000,1554.28,1568.98,1532.28,1544.21,999312.407,1676390399999,1548972260.04206,493612,480134.138,744423122.10708,0
1676390400000,1544.22,1554.01,1533.01,1539.29,451230.459,1676393999999,696144497.94980,234373,219113.671,338096464.15306,0
1676394000000,1539.28,1546.84,1538.85,1544.86,182877.180,1676397599999,282170864.89722,118915,89539.355,138156479.93905,0
1676397600000,1544.86,1553.24,1544.60,1549.82,260846.897,1676401199999,404126515.64246,132286,134377.636,208199694.30775,0
1676401200000,1549.82,1564.62,1545.50,1559.42,274691.810,1676404799999,427285869.89653,153276,150995.058,234917088.21448,0
1676404800000,1559.42,1563.58,1553.63,1556.01,175962.349,1676408399999,273990811.24169,100211,86893.766,135307065.96060,0
1676408400000,1556.01,1556.88,1548.35,1554.69,145783.457,1676411999999,226309427.16503,88156,73681.724,114394864.51848,0
1676412000000,1554.69,1557.40,1550.09,1553.64,61288.242,1676415599999,95271930.97749,51341,29886.559,46461893.49987,0
1676415600000,1553.64,1561.90,1551.17,1554.94,89776.819,1676419199999,139812723.70530,65036,43880.512,68342685.67611,0
1676419200000,1554.94,1556.86,1546.66,1549.38,109284.345,1676422799999,169468426.12486,72788,53813.930,83459166.76933,0
1676422800000,1549.37,1551.54,1546.24,1548.48,61036.597,1676426399999,94530132.31412,45523,28516.091,44169258.64664,0
1676426400000,1548.50,1550.00,1541.77,1544.10,87155.586,1676429999999,134720704.71573,54843,39670.830,61320157.55764,0
1676430000000,1544.10,1551.80,1542.64,1548.40,98780.640,1676433599999,152873625.30212,62094,56990.387,88195426.77886,0
1676433600000,1548.39,1550.52,1545.01,1546.46,54749.511,1676437199999,84767286.34367,39234,26494.439,41029831.30531,0
1676437200000,1546.46,1551.73,1546.41,1549.51,68563.396,1676440799999,106213076.70153,47160,37214.603,57653261.11403,0
1676440800000,1549.50,1551.45,1546.27,1549.09,55088.466,1676444399999,85323415.09921,39839,26669.546,41311004.84569,0
1676444400000,1549.09,1550.99,1543.50,1546.55,84298.136,1676447999999,130445792.02179,52080,40924.196,63329893.21497,0
1676448000000,1546.55,1548.34,1543.40,1545.41,82231.937,1676451599999,127120027.89295,52467,44115.953,68207014.95853,0
1676451600000,1545.42,1551.30,1545.41,1550.29,71005.979,1676455199999,109944133.54160,45995,42232.964,65396725.85742,0
1676455200000,1550.29,1559.69,1548.44,1555.04,133531.846,1676458799999,207411299.83952,79794,72269.135,112257234.48347,0
1676458800000,1555.04,1579.00,1552.97,1571.62,433202.553,1676462399999,678755462.10775,209956,239656.695,375553900.84568,0
1676462400000,1571.62,1595.00,1571.62,1584.47,572234.431,1676465999999,906058999.24526,301375,308937.658,489214975.06998,0
1676466000000,1584.47,1584.72,1572.00,1576.72,361996.655,1676469599999,571654324.39037,184783,163007.056,257428491.33289,0
1676469600000,1576.72,1580.00,1565.01,1571.24,319074.810,1676473199999,502240983.80716,170922,151104.657,237908587.91520,0
1676473200000,1571.24,1582.03,1570.00,1578.47,250721.521,1676476799999,395253158.98696,139922,138018.429,217612487.73170,0
1676476800000,1578.47,1589.41,1575.06,1575.16,289442.884,1676480399999,457517761.43248,147461,148702.650,235083357.44468,0
1676480400000,1575.15,1582.85,1572.43,1580.30,106765.231,1676483999999,168456568.04737,70451,55903.201,88210582.94507,0
1676484000000,1580.31,1595.00,1576.33,1590.75,224596.661,1676487599999,356241564.61008,116803,124120.735,196920460.10120,0
1676487600000,1590.75,1629.70,1587.46,1628.30,682456.615,1676491199999,1100605137.57859,325772,380167.339,613024823.93724,0
1676491200000,1628.29,1684.10,1623.46,1665.74,1092926.103,1676494799999,1806756115.92897,527655,587880.406,971730330.22717,0
1676494800000,1665.69,1676.48,1661.37,1666.09,312082.461,1676498399999,520195106.04504,179448,157949.267,263304947.37978,0
1676498400000,1666.09,1676.00,1663.56,1666.16,227866.372,1676501999999,380164072.16522,137700,116170.251,193851531.79936,0
1676502000000,1666.16,1679.10,1665.27,1675.00,186376.555,1676505599999,311614741.09922,111543,99963.530,167140978.58918,0
1676505600000,1674.99,1715.00,1672.59,1687.29,747429.833,1676509199999,1265657872.98695,407304,396412.172,671411229.25091,0
1676509200000,1687.30,1695.94,1686.32,1694.75,172590.595,1676512799999,291898914.85102,114665,92005.524,155622829.24430,0
1676512800000,1694.74,1701.60,1692.77,1693.39,156293.929,1676516399999,265256583.54590,108524,78121.800,132607119.20495,0
1676516400000,1693.39,1695.18,1691.00,1692.00,80049.238,1676519999999,135515477.70159,66614,40838.842,69140705.28695,0
1676520000000,1692.01,1696.91,1687.24,1695.04,132691.870,1676523599999,224484983.04095,80530,72801.505,123172710.70485,0
1676523600000,1695.03,1698.47,1693.10,1693.92,109441.499,1676527199999,185567712.02062,69849,53687.933,91039956.42935,0
1676527200000,1693.93,1697.71,1682.57,1685.35,168672.079,1676530799999,285399316.56595,86628,69646.759,117874544.74687,0
1676530800000,1685.26,1688.92,1675.55,1683.22,308198.795,1676534399999,518140688.60197,173519,154442.210,259668618.01156,0
1676534400000,1683.22,1687.96,1679.31,1682.79,146034.019,1676537999999,245886301.81762,85838,69553.617,117130557.37736,0
1676538000000,1682.80,1690.00,1680.00,1688.53,114501.451,1676541599999,192900873.78522,79364,53310.979,89851807.54477,0
1676541600000,1688.52,1693.88,1685.30,1687.77,103970.831,1676545199999,175674691.91818,71244,51379.685,86821578.45066,0
1676545200000,1687.76,1687.95,1680.00,1683.76,126443.695,1676548799999,212824102.72740,86678,56072.075,94380138.38550,0
1676548800000,1683.77,1691.65,1680.22,1688.29,125154.947,1676552399999,210922253.12867,85530,68066.011,114724715.39664,0
1676552400000,1688.29,1697.84,1668.55,1676.54,498292.577,1676555999999,838004771.68485,264911,235539.005,396253639.05375,0
1676556000000,1676.54,1684.84,1666.00,1680.88,457736.320,1676559599999,767159234.06990,234785,240690.922,403488658.99821,0
1676559600000,1680.88,1729.80,1677.07,1724.91,822194.016,1676563199999,1403214491.45619,440652,439536.130,750087602.66003,0
1676563200000,1724.90,1744.50,1688.00,1716.92,1160161.239,1676566799999,1990847596.62436,605398,578747.553,993503274.44255,0
1676566800000,1716.92,1722.54,1706.53,1716.28,279068.628,1676570399999,478528517.03628,172901,134746.723,231098365.24001,0
1676570400000,1716.28,1722.58,1712.34,1717.03,192302.051,1676573999999,330282458.60977,117934,96961.069,166545913.65676,0
1676574000000,1717.03,1718.80,1707.15,1711.22,142505.390,1676577599999,244080642.75980,92688,67605.667,115806813.52479,0
1676577600000,1711.23,1711.65,1680.00,1685.36,499431.837,1676581199999,845408374.40785,257110,229807.441,388957623.66583,0
1676581200000,1685.37,1685.58,1667.69,1683.78,300394.971,1676584799999,504191126.43591,165308,141713.901,237930321.70408,0
1676584800000,1683.78,1685.67,1642.00,1646.90,456595.172,1676588399999,757550749.32904,263394,206219.257,342035244.91321,0
1676588400000,1646.90,1657.00,1634.02,1639.00,511558.201,1676591999999,841894488.71144,265933,251573.543,414104183.06965,0
1676592000000,1638.99,1656.56,1631.31,1653.22,372436.970,1676595599999,612830910.30487,202135,190359.462,313284561.12948,0
1676595600000,1653.22,1664.99,1651.04,1663.78,172954.289,1676599199999,286703655.26147,120080,93572.576,155130714.97580,0
1676599200000,1663.61,1664.70,1657.15,1658.12,120655.982,1676602799999,200391637.52596,88317,52531.099,87259440.16552,0
1676602800000,1658.13,1670.48,1656.72,1663.75,121584.863,1676606399999,202337365.99370,93267,65902.991,109691162.94328,0
1676606400000,1663.76,1665.57,1654.00,1659.13,134079.138,1676609999999,222476666.38002,96437,58347.169,96823221.36315,0
1676610000000,1659.14,1659.49,1653.66,1655.83,101022.445,1676613599999,167338665.05124,64467,43811.861,72574326.99286,0
1676613600000,1655.84,1659.10,1653.30,1657.39,85881.414,1676617199999,142253223.71002,58469,44918.348,74409976.74969,0
1676617200000,1657.38,1665.66,1651.44,1653.69,146264.943,1676620799999,242845640.61583,86831,73931.967,122768496.91438,0
1676620800000,1653.68,1665.11,1647.77,1664.91,203603.383,1676624399999,336937231.80866,116474,105661.521,174930867.49403,0
1676624400000,1664.91,1675.87,1660.54,1663.76,212713.201,1676627999999,354472319.62264,132891,113485.463,189173852.95563,0
1676628000000,1663.76,1667.12,1660.83,1664.65,88731.237,1676631599999,147675302.18038,69983,40948.713,68158593.41334,0
1676631600000,1664.66,1670.00,1663.74,1666.34,86402.466,1676635199999,144035348.66378,61700,42854.991,71443424.18785,0
1676635200000,1666.34,1668.58,1664.05,1665.02,111198.399,1676638799999,185275879.90522,67190,57361.063,95580058.93782,0
1676638800000,1665.02,1666.01,1657.00,1660.47,132224.054,1676642399999,219649729.64141,89953,61387.700,101988213.63171,0
1676642400000,1660.47,1683.34,1645.48,1658.89,710367.386,1676645999999,1183681501.18041,365707,349898.588,583299025.62155,0
1676646000000,1658.90,1682.59,1657.86,1673.17,520514.884,1676649599999,869685218.23957,287265,283573.083,473933351.68844,0
1676649600000,1673.17,1685.38,1662.09,1672.95,416019.769,1676653199999,696246950.08444,229836,203325.639,340367330.23256,0
1676653200000,1672.95,1710.00,1672.59,1687.94,629208.676,1676656799999,1066973801.38013,347604,334259.639,566759616.22769,0
1676656800000,1687.94,1697.90,1686.16,1695.80,201440.255,1676660399999,340965762.10348,123981,109288.549,184997719.25087,0
1676660400000,1695.81,1709.50,1686.32,1706.42,250954.750,1676663999999,426534057.52116,152367,131172.273,222940598.66068,0
1676664000000,1706.43,1722.62,1703.08,1711.23,432692.785,1676667599999,741437460.59931,244136,216668.317,371332506.24556,0
1676667600000,1711.24,1713.18,1691.84,1693.68,169350.518,1676671199999,288684978.11585,107021,78483.406,133814098.99713,0
1676671200000,1693.68,1704.40,1669.84,1698.92,411072.429,1676674799999,692862817.05278,250016,202400.627,341235148.27396,0
1676674800000,1698.92,1702.99,1692.50,1694.12,126054.793,1676678399999,213893846.97555,87918,57131.967,96945563.60417,0
1676678400000,1694.10,1704.36,1692.61,1695.29,131013.167,1676681999999,222375467.38181,91162,66583.499,113017613.39056,0
1676682000000,1695.29,1705.00,1692.60,1702.60,81970.277,1676685599999,139204573.83693,62595,41590.214,70645670.03184,0
1676685600000,1702.61,1704.17,1695.00,1695.59,78991.505,1676689199999,134179245.04945,56136,34566.362,58713718.01062,0
1676689200000,1695.59,1700.34,1694.70,1699.83,63910.849,1676692799999,108519404.97309,46972,33091.785,56195245.04523,0
1676692800000,1699.83,1704.54,1699.46,1699.66,69860.441,1676696399999,118863792.29328,50584,36698.960,62447573.91918,0
1676696400000,1699.67,1700.69,1696.07,1698.69,49586.108,1676699999999,84212520.53533,36543,19215.217,32635179.34771,0
1676700000000,1698.69,1700.00,1694.30,1696.28,71141.410,1676703599999,120758718.20246,41484,32536.131,55236595.46351,0
1676703600000,1696.27,1696.27,1686.11,1691.12,130497.143,1676707199999,220832873.80604,78182,59718.124,101071238.39038,0
1676707200000,1691.11,1695.00,1688.07,1694.22,87148.275,1676710799999,147424760.19468,62176,49117.849,83098744.47085,0
1676710800000,1694.22,1695.97,1692.25,1693.53,44089.877,1676714399999,74693300.27768,37398,20926.482,35455995.10115,0
1676714400000,1693.52,1694.31,1685.87,1687.52,83574.581,1676717999999,141275797.16342,59506,34727.766,58703358.81172,0
1676718000000,1687.53,1693.84,1686.53,1691.86,66509.532,1676721599999,112452465.75923,54373,34597.025,58500255.30716,0
1676721600000,1691.86,1699.83,1686.93,1698.39,128243.772,1676725199999,217330079.35786,85254,69889.710,118471279.86767,0
1676725200000,1698.39,1699.89,1693.03,1694.61,84742.778,1676728799999,143762264.88402,53385,37515.976,63648999.94239,0
1676728800000,1694.60,1699.30,1690.31,1696.38,112144.366,1676732399999,190020196.53439,68916,57278.500,97068514.96552,0
1676732400000,1696.37,1699.62,1692.17,1695.31,90527.881,1676735999999,153576048.49947,62347,44849.341,76088413.96329,0
1676736000000,1695.32,1696.32,1691.50,1693.20,66335.469,1676739599999,112379382.44120,51459,32180.521,54522482.21358,0
1676739600000,1693.21,1695.99,1688.12,1695.18,91539.008,1676743199999,154965139.47752,62016,46081.319,78022535.35183,0
1676743200000,1695.19,1715.00,1687.25,1693.63,317463.344,1676746799999,539875520.18798,177116,164573.406,279970613.98350,0
1676746800000,1693.63,1695.53,1680.49,1688.16,110849.475,1676750399999,187213562.06884,74292,52196.628,88177405.06834,0
1676750400000,1688.11,1688.66,1679.13,1682.49,93244.714,1676753999999,156975255.74099,72414,42854.207,72151630.93974,0
1676754000000,1682.49,1688.00,1681.67,1687.76,40251.977,1676757599999,67837520.77153,38645,22160.946,37347450.21215,0
1676757600000,1687.76,1692.33,1686.00,1689.96,48109.930,1676761199999,81289797.12560,48486,25807.229,43609360.70323,0
1676761200000,1689.95,1694.29,1688.17,1691.66,46553.435,1676764799999,78721443.44536,35345,25291.944,42772368.87299,0
1676764800000,1691.65,1701.98,1690.35,1698.65,91028.332,1676768399999,154418477.00891,66483,49449.545,83898414.01841,0
1676768400000,1698.65,1700.30,1689.39,1693.56,72485.584,1676771999999,122797815.48672,57193,30480.016,51638446.37331,0
1676772000000,1693.57,1698.20,1693.31,1694.50,44506.855,1676775599999,75439072.88120,35020,25434.750,43111742.41767,0
1676775600000,1694.50,1698.41,1693.48,1695.41,44509.738,1676779199999,75497209.98118,36578,22655.903,38427614.38299,0
1676779200000,1695.41,1700.00,1693.84,1697.95,61142.593,1676782799999,103754535.61209,39978,33222.496,56383554.32646,0
1676782800000,1697.94,1710.62,1695.68,1702.27,233272.812,1676786399999,397270202.14997,128196,117817.920,200665654.62458,0
1676786400000,1702.28,1702.50,1693.94,1695.92,93002.984,1676789999999,157928412.57468,65099,44274.056,75174853.66067,0
1676790000000,1695.91,1698.37,1692.20,1693.42,83675.626,1676793599999,141784097.99303,58376,39398.849,66758505.46569,0
1676793600000,1693.43,1696.20,1691.85,1692.94,59340.505,1676797199999,100524543.22085,42142,28514.282,48307604.82280,0
1676797200000,1692.94,1695.37,1692.00,1693.08,39127.105,1676800799999,66278947.72161,34402,18918.992,32050024.07464,0
1676800800000,1693.08,1699.53,1690.63,1695.66,81209.981,1676804399999,137639058.17626,52579,41027.657,69546900.80286,0
1676804400000,1695.65,1701.04,1695.08,1695.33,58987.354,1676807999999,100129749.20974,45744,29820.140,50622927.01644,0
1676808000000,1695.33,1698.44,1694.54,1697.08,43269.065,1676811599999,73393411.16420,35734,23390.124,39677915.65661,0
1676811600000,1697.09,1698.55,1694.51,1695.41,50119.761,1676815199999,85025078.37839,42090,27609.445,46839358.77849,0
1676815200000,1695.42,1707.70,1695.41,1704.38,157741.602,1676818799999,268492318.43737,104977,83880.137,142769070.23255,0
1676818800000,1704.38,1725.00,1697.00,1711.87,497940.873,1676822399999,852286301.92434,290182,256470.287,439085419.98458,0
1676822400000,1711.86,1729.58,1690.00,1699.16,543435.311,1676825999999,928744137.89026,315159,268457.202,459042210.59085,0
1676826000000,1699.16,1702.97,1675.07,1682.58,510486.324,1676829599999,862150378.71825,291068,235119.757,397253751.10699,0
1676829600000,1682.58,1688.60,1678.50,1685.61,175523.525,1676833199999,295663629.89643,110941,88737.284,149493649.10020,0
1676833200000,1685.61,1690.50,1683.28,1684.89,82230.996,1676836799999,138753869.81514,60296,40201.137,67841428.97988,0
1676836800000,1684.90,1688.43,1666.00,1687.45,285316.607,1676840399999,478337496.04260,178584,138326.734,231983026.83947,0
1676840400000,1687.44,1687.74,1682.61,1686.48,82818.369,1676843999999,139526748.03300,61501,40630.813,68449733.34052,0
1676844000000,1686.49,1689.68,1681.93,1685.92,70854.559,1676847599999,119481747.74042,54289,35701.393,60210995.99441,0
1676847600000,1685.92,1687.97,1677.05,1680.31,133607.004,1676851199999,224864256.74558,82339,63842.425,107457542.38478,0
1676851200000,1680.46,1687.06,1674.51,1677.55,128548.403,1676854799999,216147883.40044,87461,63066.160,106060175.09740,0
1676854800000,1677.55,1679.14,1650.00,1670.10,449369.778,1676858399999,747424775.86975,259371,211774.857,352275559.79502,0
1676858400000,1670.09,1682.00,1666.79,1679.04,147684.929,1676861999999,247335013.50114,95892,78580.093,131629882.10331,0
1676862000000,1679.04,1687.78,1676.75,1684.50,97099.706,1676865599999,163350458.80226,73063,52535.521,88394435.37018,0
1676865600000,1684.51,1695.00,1683.83,1689.45,143253.312,1676869199999,242005537.70457,89534,78918.280,133335579.56986,0
1676869200000,1689.46,1691.03,1685.51,1690.15,73423.868,1676872799999,123933677.27219,56497,34902.987,58919770.80716,0
1676872800000,1690.15,1696.50,1688.10,1694.07,115182.325,1676876399999,194891545.90262,77050,59878.524,101333673.53734,0
1676876400000,1694.08,1698.54,1692.00,1695.86,110316.011,1676879999999,187035339.81809,79126,56053.273,95055465.82664,0
1676880000000,1695.85,1699.94,1689.12,1692.05,136004.234,1676883599999,230381579.29233,90019,66947.201,113418635.94476,0
1676883600000,1692.05,1718.00,1688.52,1711.94,336143.351,1676887199999,573851104.19130,210847,188620.317,322002009.53511,0
1676887200000,1711.95,1717.99,1706.67,1711.27,275373.404,1676890799999,471535394.74539,167617,136192.463,233228411.25166,0
1676890800000,1711.26,1720.39,1707.85,1713.84,225477.735,1676894399999,386641436.58425,141848,117509.049,201532952.43113,0
1676894400000,1713.87,1716.28,1700.52,1706.88,218695.030,1676897999999,373651325.50671,137914,99416.593,169862887.50505,0
1676898000000,1706.88,1711.77,1702.78,1705.85,137921.752,1676901599999,235475103.91258,94829,69584.551,118811691.32331,0
1676901600000,1705.86,1715.67,1696.00,1711.90,368225.920,1676905199999,628582299.46069,212593,185732.630,317104780.16606,0
1676905200000,1711.89,1716.15,1704.05,1707.28,205462.541,1676908799999,351275713.86168,139308,100221.567,171356077.86017,0
1676908800000,1707.29,1708.20,1685.00,1700.77,413274.976,1676912399999,701460125.11095,236962,199933.973,339353666.23808,0
1676912400000,1700.76,1702.78,1694.42,1696.54,115777.609,1676915999999,196668374.84973,86852,57663.683,97961675.83984,0
1676916000000,1696.53,1699.77,1690.87,1697.38,112615.342,1676919599999,190885637.79220,82697,54881.577,93035984.51462,0
1676919600000,1697.38,1712.01,1697.06,1709.94,117532.162,1676923199999,200196533.83155,86672,67609.304,115180085.14710,0
1676923200000,1709.95,1712.98,1701.57,1703.93,109945.378,1676926799999,187659859.32796,73350,51361.930,87672281.75682,0
1676926800000,1703.93,1707.77,1700.61,1701.35,52083.050,1676930399999,88757794.51995,45738,23498.898,40050069.75974,0
1676930400000,1701.36,1703.50,1692.13,1693.20,62561.282,1676933999999,106228100.78604,61149,27516.121,46729998.60351,0
1676934000000,1693.23,1704.17,1692.10,1703.70,60978.844,1676937599999,103622472.34211,54042,35411.992,60168509.61888,0
1676937600000,1703.71,1710.88,1697.99,1705.21,110408.889,1676941199999,188192712.97959,75529,57345.845,97746906.73549,0
1676941200000,1705.22,1708.76,1699.67,1705.09,82200.358,1676944799999,140107323.75361,66080,37629.361,64141489.68409,0
1676944800000,1705.09,1716.99,1704.51,1708.22,171605.789,1676948399999,293801384.15250,112194,88696.256,151871856.09725,0
1676948400000,1708.23,1709.88,1699.02,1703.09,144610.567,1676951999999,246568754.22170,99795,63205.233,107776771.34772,0
1676952000000,1703.09,1703.46,1695.00,1696.82,115243.620,1676955599999,195773071.37908,82701,51641.275,87731630.47145,0
1676955600000,1696.82,1699.85,1694.84,1697.82,85180.972,1676959199999,144584433.05384,59084,41155.320,69861042.03985,0
1676959200000,1697.81,1711.44,1696.09,1707.62,130716.740,1676962799999,222574794.14013,82825,73983.150,126002767.95627,0
1676962800000,1707.63,1707.88,1700.13,1704.26,98595.113,1676966399999,168012571.70633,70785,46584.633,79385470.48910,0
1676966400000,1704.26,1714.64,1670.90,1675.01,659252.240,1676969999999,1114175498.90773,350344,309820.104,523736912.05070,0
1676970000000,1675.01,1686.68,1669.41,1683.81,345158.226,1676973599999,579535289.35470,209697,167889.159,281928048.33706,0
1676973600000,1683.82,1684.85,1676.21,1679.98,132047.230,1676977199999,221910079.59750,97713,61415.001,103215592.74352,0
1676977200000,1679.97,1683.16,1665.00,1669.29,242342.220,1676980799999,405756381.79761,143026,109590.140,183546456.33120,0
1676980800000,1669.30,1679.22,1665.25,1676.75,202582.096,1676984399999,338829298.09833,132864,100378.109,167899039.66543,0
1676984400000,1676.75,1678.12,1662.00,1669.87,183879.435,1676987999999,307503529.00145,115761,84369.491,141113612.32130,0
1676988000000,1669.88,1684.93,1668.00,1674.47,287928.579,1676991599999,482852819.14132,179930,151763.602,254514582.05840,0
1676991600000,1674.47,1677.39,1656.50,1671.83,327047.798,1676995199999,545527559.84943,205255,156739.585,261455924.36731,0
1676995200000,1671.83,1674.11,1655.00,1661.63,298489.158,1676998799999,496775461.25071,173259,132042.199,219775148.01137,0
1676998800000,1661.62,1677.63,1661.07,1677.17,143808.598,1677002399999,239855724.49207,103208,77953.952,130011103.77627,0
1677002400000,1677.16,1686.80,1672.35,1679.28,228363.095,1677005999999,383578606.86917,141153,126986.281,213327138.97971,0
1677006000000,1679.27,1679.96,1665.01,1671.89,131673.251,1677009599999,220217913.54271,88587,62294.652,104179181.75774,0
1677009600000,1671.89,1674.26,1662.70,1668.91,124832.850,1677013199999,208222364.15766,87168,64693.826,107903954.88018,0
1677013200000,1668.92,1670.64,1635.00,1641.78,473218.140,1677016799999,779766531.38060,261816,207014.733,341101699.96356,0
1677016800000,1641.77,1654.72,1637.38,1652.84,141322.038,1677020399999,232601318.42796,104216,71680.791,117990402.42611,0
1677020400000,1652.84,1659.80,1647.99,1659.20,117997.597,1677023999999,195096148.51846,76711,63583.456,105156386.25628,0
1677024000000,1659.20,1667.62,1651.35,1660.37,177748.956,1677027599999,295006396.85453,117940,99924.781,165888892.25444,0
1677027600000,1660.33,1661.60,1633.69,1645.10,237818.138,1677031199999,391883885.92550,147850,109344.322,180218791.42194,0
1677031200000,1645.09,1645.56,1620.00,1644.68,485694.741,1677034799999,794317949.04970,268627,224882.661,367960048.10053,0
1677034800000,1644.68,1651.73,1642.14,1649.08,124041.161,1677038399999,204269041.42508,86059,65145.458,107281629.25091,0
1677038400000,1649.08,1649.91,1637.44,1644.32,127858.098,1677041999999,210179095.16330,81509,61749.527,101494289.45434,0
1677042000000,1644.33,1644.66,1635.80,1642.40,142225.552,1677045599999,233187915.70040,84857,68245.736,111890347.44403,0
1677045600000,1642.39,1643.57,1631.06,1632.92,159108.506,1677049199999,260425126.19544,106181,77783.539,127326345.63570,0
1677049200000,1632.92,1644.83,1632.03,1643.92,137619.550,1677052799999,225697042.73152,96361,77500.291,127101789.96237,0
1677052800000,1643.90,1644.17,1624.81,1630.87,274758.926,1677056399999,448583803.21795,154212,126296.523,206201370.31529,0
1677056400000,1630.87,1642.45,1629.68,1639.35,203658.629,1677059999999,333445405.82598,112707,103187.167,168916271.00563,0
1677060000000,1639.34,1645.86,1638.41,1642.99,108291.421,1677063599999,177833774.43518,78038,57954.049,95172196.67824,0
1677063600000,1642.99,1645.94,1636.04,1644.20,116699.325,1677067199999,191503854.50411,83423,56840.168,93280513.58423,0
1677067200000,1644.20,1650.00,1641.29,1644.28,150015.775,1677070799999,246959644.25795,104896,74617.451,122841535.56103,0
1677070800000,1644.28,1648.50,1639.26,1646.77,148453.274,1677074399999,244011795.67672,99034,73036.233,120061110.20680,0
1677074400000,1646.77,1647.09,1625.88,1627.00,467969.075,1677077999999,764317865.21234,275775,195403.769,319120303.71611,0
1677078000000,1626.99,1629.10,1604.10,1612.69,744101.101,1677081599999,1202338080.95018,417115,343825.915,555616755.96524,0
1677081600000,1612.69,1616.50,1591.17,1605.28,419358.164,1677085199999,673334260.47713,246932,189585.060,304518327.22947,0
1677085200000,1605.28,1612.70,1603.12,1610.13,189191.918,1677088799999,304359715.47512,124255,94788.297,152504124.13324,0
1677088800000,1610.29,1616.58,1608.13,1610.77,122112.337,1677092399999,196925028.68833,94020,60315.601,97263466.05224,0
1677092400000,1610.77,1629.59,1605.36,1615.16,546664.490,1677095999999,884760512.14602,300315,278852.870,451359926.02456,0
1677096000000,1615.16,1621.05,1609.00,1616.82,137580.446,1677099599999,222178254.65856,95794,70547.700,113940064.53130,0
1677099600000,1616.82,1619.98,1612.06,1618.78,74312.869,1677103199999,120132531.27657,52864,35896.186,58026230.73029,0
1677103200000,1618.79,1635.00,1617.07,1634.06,149170.864,1677106799999,242613881.15134,105860,80228.211,130553427.15503,0
1677106800000,1634.06,1644.83,1631.86,1642.01,230036.299,1677110399999,377415087.95484,139501,121276.330,198979746.28192,0
1677110400000,1642.01,1646.69,1636.48,1637.37,131522.711,1677113999999,215902471.26055,83808,62506.702,102620831.01759,0
1677114000000,1637.37,1644.88,1636.43,1641.32,70375.812,1677117599999,115453322.16250,54507,36943.715,60608149.31241,0
1677117600000,1641.32,1674.79,1641.31,1671.39,433247.711,1677121199999,719314675.68434,264071,244447.018,405782216.87209,0
1677121200000,1671.40,1678.56,1665.50,1666.91,248271.980,1677124799999,415120258.08927,155067,119096.968,199185056.93817,0
1677124800000,1666.91,1671.00,1666.02,1670.91,86938.514,1677128399999,144993265.39491,65953,46777.395,78018323.90774,0
1677128400000,1670.91,1670.93,1661.04,1664.01,134898.657,1677131999999,224697841.03483,82454,58459.613,97362248.71952,0
1677132000000,1664.01,1665.95,1658.44,1664.72,91726.818,1677135599999,152546374.00516,71996,48252.599,80260951.77156,0
1677135600000,1664.72,1669.11,1662.94,1665.67,82236.083,1677139199999,136982016.04273,62068,43941.169,73195665.36399,0
1677139200000,1665.66,1672.63,1664.30,1666.89,123200.376,1677142799999,205632093.03307,85846,57474.361,95931797.72242,0
1677142800000,1666.88,1671.52,1662.95,1663.47,96687.905,1677146399999,161094646.12434,76233,46830.862,78024978.51857,0
1677146400000,1663.47,1666.17,1660.09,1665.26,111111.707,1677149999999,184828609.44751,89179,54823.699,91203831.84550,0
1677150000000,1665.27,1667.45,1630.80,1636.61,632603.575,1677153599999,1039358432.86959,351853,294108.291,483141481.01971,0
1677153600000,1636.61,1651.48,1627.64,1646.88,365962.070,1677157199999,600025797.66521,225884,184697.340,302854590.62826,0
1677157200000,1646.88,1671.31,1642.64,1654.77,614181.533,1677160799999,1018182158.87314,344690,309331.549,512839622.27720,0
1677160800000,1654.77,1669.48,1651.03,1659.65,365052.403,1677164399999,606444953.49397,247556,185364.036,307961178.37902,0
1677164400000,1659.66,1661.39,1644.50,1655.09,319407.158,1677167999999,528332067.99331,201279,149379.409,247128614.23876,0
1677168000000,1655.10,1659.20,1646.10,1646.47,234832.112,1677171599999,387936514.17870,146928,113508.418,187522591.70345,0
1677171600000,1646.47,1661.73,1631.00,1645.94,366751.602,1677175199999,604902409.02863,215978,181906.018,300139174.76966,0
1677175200000,1645.94,1649.30,1636.00,1644.98,197080.812,1677178799999,323682583.73135,140200,95908.041,157527195.48152,0
1677178800000,1644.98,1656.95,1642.15,1652.30,148344.147,1677182399999,245056516.52889,104434,74563.925,123180166.83359,0
1677182400000,1652.30,1658.37,1648.94,1651.55,109710.915,1677185999999,181495492.79417,78246,54329.090,89892079.68913,0
1677186000000,1651.55,1655.81,1643.11,1643.72,63777.526,1677189599999,105239377.51607,57315,29113.150,48051602.49231,0
1677189600000,1643.72,1647.40,1638.00,1646.24,106850.239,1677193199999,175478902.73666,82083,56741.858,93194157.93502,0
1677193200000,1646.24,1650.83,1644.08,1649.69,74331.000,1677196799999,122476563.97350,55138,35963.218,59263785.28290,0
1677196800000,1649.68,1657.00,1645.25,1650.89,107491.852,1677200399999,177436357.81220,80409,54517.224,90010407.37264,0
1677200400000,1650.89,1664.44,1650.89,1652.54,159044.594,1677203999999,263684958.47417,114212,79188.647,131299987.90709,0
1677204000000,1652.55,1655.00,1645.64,1647.95,92747.104,1677207599999,153103775.62601,69997,43552.681,71902004.37226,0
1677207600000,1647.95,1651.39,1644.95,1648.65,61282.234,1677211199999,101025409.65408,47992,31532.887,51988116.98682,0
1677211200000,1648.67,1650.89,1646.01,1646.35,46864.456,1677214799999,77267408.87150,40908,22370.546,36884342.61193,0
1677214800000,1646.35,1646.86,1641.15,1644.48,93503.912,1677218399999,153718883.39953,69866,45359.123,74572851.89656,0
1677218400000,1644.47,1652.00,1640.39,1650.47,107453.436,1677221999999,176905606.08923,75637,54464.746,89684125.78147,0
1677222000000,1650.47,1655.46,1644.00,1650.75,111991.561,1677225599999,184818989.76356,85387,49912.858,82377056.73218,0
1677225600000,1650.74,1657.27,1645.23,1653.34,162764.152,1677229199999,268812258.79738,109067,80067.927,132237143.92584,0
1677229200000,1653.34,1655.25,1645.10,1646.82,105225.112,1677232799999,173562480.57094,70240,49464.226,81601781.61353,0
1677232800000,1646.81,1649.47,1641.87,1648.29,94582.158,1677236399999,155670610.00965,72730,48819.403,80355647.48882,0
1677236400000,1648.28,1650.69,1643.33,1646.60,82869.735,1677239999999,136445465.13670,64888,38381.418,63206453.84701,0
1677240000000,1646.59,1653.78,1643.29,1644.55,165947.675,1677243599999,273498309.20717,100761,82555.749,136074939.44105,0
1677243600000,1644.55,1647.30,1630.70,1634.40,416969.115,1677247199999,682779928.67866,252549,202740.194,331978220.65186,0
1677247200000,1634.39,1640.70,1628.12,1635.98,289424.934,1677250799999,472966343.43658,190632,143348.596,234290758.62591,0
1677250800000,1635.97,1638.00,1597.83,1602.18,860985.838,1677254399999,1390553902.47957,470748,381467.143,616227187.42469,0
1677254400000,1602.18,1602.19,1572.00,1592.42,838900.321,1677257999999,1332224983.89273,488805,386346.321,613652984.54112,0
1677258000000,1592.42,1597.23,1587.65,1592.57,199390.387,1677261599999,317398964.85628,130963,98918.138,157475774.57799,0
1677261600000,1592.56,1598.80,1587.74,1595.30,143344.012,1677265199999,228494424.80300,105306,70200.085,111902429.38742,0
1677265200000,1595.30,1611.11,1582.34,1610.08,308655.278,1677268799999,493256486.69560,180348,160278.845,256188640.96015,0
1677268800000,1610.09,1622.91,1606.27,1610.67,342888.915,1677272399999,553671502.45077,181021,173622.516,280362386.86777,0
1677272400000,1610.68,1611.25,1600.42,1601.84,101695.027,1677275999999,163260886.19625,71244,49837.012,80010849.58863,0
1677276000000,1601.85,1608.99,1592.70,1604.52,126243.338,1677279599999,202178333.47790,104062,65326.388,104637441.80023,0
1677279600000,1604.52,1611.10,1598.51,1607.12,106265.665,1677283199999,170731704.94538,79443,50655.718,81389340.23114,0
1677283200000,1607.11,1608.34,1602.00,1604.47,67414.019,1677286799999,108230354.96418,54562,34909.219,56050286.43174,0
1677286800000,1604.47,1607.88,1602.54,1604.92,41082.144,1677290399999,65956770.38304,39977,22204.092,35648784.05297,0
1677290400000,1604.92,1607.27,1594.41,1597.74,106234.231,1677293999999,169850132.98433,83344,48027.994,76780722.28022,0
1677294000000,1597.75,1602.20,1597.20,1598.05,55065.217,1677297599999,88082732.96732,45202,29086.822,46529707.49004,0
1677297600000,1598.06,1601.42,1596.26,1600.90,46844.027,1677301199999,74910709.57106,40440,25406.841,40630956.83385,0
1677301200000,1600.90,1600.93,1592.42,1595.23,91733.788,1677304799999,146426050.56560,65103,43701.810,69756443.71195,0
1677304800000,1595.23,1600.50,1595.22,1599.99,44024.865,1677308399999,70368030.31614,39588,23149.201,37000395.05766,0
1677308400000,1599.99,1603.61,1598.86,1603.20,57430.729,1677311999999,91918147.89769,40884,29319.327,46927244.69502,0
1677312000000,1603.21,1606.67,1601.96,1602.69,88464.558,1677315599999,141930509.05385,61448,36557.068,58651575.87536,0
1677315600000,1602.70,1604.63,1598.51,1601.24,74523.226,1677319199999,119330011.50084,54311,37874.793,60650953.91766,0
1677319200000,1601.25,1601.61,1595.37,1595.89,95891.829,1677322799999,153228643.05237,65974,43085.517,68845582.50101,0
1677322800000,1595.90,1601.78,1595.47,1599.48,86323.569,1677326399999,138045949.74319,60693,47339.864,75699004.81497,0
1677326400000,1599.49,1602.30,1591.82,1601.95,172899.170,1677329999999,276234206.10584,90948,87810.459,140313842.67865,0
1677330000000,1601.95,1603.25,1598.04,1598.35,84260.816,1677333599999,134863391.76309,55615,42178.161,67514116.70660,0
1677333600000,1598.35,1601.00,1595.30,1596.53,65672.085,1677337199999,104922581.83515,46735,32865.718,52514600.04483,0
1677337200000,1596.49,1599.17,1593.21,1596.36,63298.900,1677340799999,101025447.71876,49292,30123.656,48077296.42975,0
1677340800000,1596.37,1600.00,1594.03,1595.56,93591.114,1677344399999,149526094.49821,63911,45635.753,72914348.39421,0
1677344400000,1595.55,1597.97,1594.74,1597.32,50899.860,1677347999999,81248784.26452,38950,24026.530,38351023.11912,0
1677348000000,1597.32,1597.66,1582.36,1585.28,187022.463,1677351599999,297147603.56956,112377,81394.390,129352450.80799,0
1677351600000,1585.29,1590.21,1575.00,1584.00,202443.364,1677355199999,320088737.79168,132260,95888.487,151625541.73210,0
1677355200000,1584.01,1586.44,1556.08,1571.71,350286.544,1677358799999,549927964.88174,205146,153040.087,240350558.51527,0
1677358800000,1571.70,1575.00,1563.32,1573.80,144482.101,1677362399999,226870039.56815,103983,76764.826,120546606.68088,0
1677362400000,1573.80,1592.42,1570.82,1590.63,142443.000,1677365999999,225490162.05894,114808,75496.782,119514530.25883,0
1677366000000,1590.64,1596.72,1588.32,1593.59,109805.511,1677369599999,174850977.04607,78781,53866.540,85782983.75904,0
1677369600000,1593.60,1593.70,1589.30,1590.33,65130.557,1677373199999,103673842.07577,46855,30283.145,48207523.38692,0
1677373200000,1590.34,1593.50,1589.10,1591.34,45799.789,1677376799999,72870599.43087,32097,25802.628,41053548.85354,0
1677376800000,1591.34,1603.80,1586.35,1602.95,137311.679,1677380399999,219043915.36709,77513,77818.713,124165155.73243,0
1677380400000,1602.95,1605.71,1599.34,1601.89,85305.917,1677383999999,136706522.71619,62392,43621.490,69911258.58105,0
1677384000000,1601.90,1602.66,1598.10,1600.38,50570.428,1677387599999,80959249.11555,37715,24475.842,39185101.04343,0
1677387600000,1600.39,1601.55,1598.08,1598.08,34976.859,1677391199999,55967660.04068,27937,17771.333,28439392.51178,0
1677391200000,1598.09,1599.55,1595.23,1599.50,59512.776,1677394799999,95059549.52000,47767,29507.876,47137600.94938,0
1677394800000,1599.50,1602.69,1598.59,1598.99,55954.717,1677398399999,89543108.23643,40380,27986.907,44791200.06077,0
1677398400000,1599.00,1600.50,1596.35,1599.51,45320.121,1677401999999,72441621.62200,37561,22385.192,35784084.30149,0
1677402000000,1599.51,1606.59,1599.28,1603.98,110374.992,1677405599999,176953589.82975,77418,59347.404,95147166.64872,0
1677405600000,1603.98,1604.21,1600.34,1601.74,57458.834,1677409199999,92057121.57951,43840,20011.689,32062350.47306,0
1677409200000,1601.74,1603.98,1599.78,1603.25,36384.543,1677412799999,58275672.53671,29578,19965.898,31981315.71999,0
1677412800000,1603.25,1603.82,1595.26,1596.36,92461.587,1677416399999,147875518.13224,63335,40359.694,64545529.93810,0
1677416400000,1596.37,1601.37,1594.15,1600.92,60261.982,1677419999999,96287862.65290,49069,30618.634,48928476.85244,0
1677420000000,1600.93,1615.07,1600.74,1602.00,261440.333,1677423599999,420043129.46347,149879,136110.376,218709843.23994,0
1677423600000,1602.00,1605.43,1601.00,1604.63,61832.002,1677427199999,99123406.04056,55906,30798.999,49377553.59677,0
1677427200000,1604.64,1606.49,1600.29,1601.22,77238.662,1677430799999,123819045.61807,63284,38250.599,61320273.65504,0
1677430800000,1601.23,1607.91,1597.51,1607.47,89280.431,1677434399999,142979592.94312,66190,47528.819,76138379.12505,0
1677434400000,1607.48,1633.40,1606.13,1629.72,386025.104,1677437999999,625691009.05295,216029,211713.257,343176625.33243,0
1677438000000,1629.73,1635.99,1623.36,1632.69,216277.823,1677441599999,352701503.01315,141635,117024.783,190850953.14534,0
1677441600000,1632.69,1652.91,1630.21,1641.39,269853.572,1677445199999,442870506.93942,167752,151461.825,248590456.53744,0
1677445200000,1641.39,1648.97,1637.70,1642.49,148111.825,1677448799999,243481741.74203,105638,77558.857,127511381.73067,0
1677448800000,1642.48,1643.04,1621.77,1633.09,201520.965,1677452399999,328778630.02753,149855,95550.609,155857050.05924,0
1677452400000,1633.10,1643.99,1632.55,1640.49,175422.424,1677455999999,287546817.29591,116103,87623.581,143632617.63141,0
1677456000000,1640.51,1641.00,1634.79,1637.03,88823.365,1677459599999,145483308.19990,67008,37515.335,61443328.60297,0
1677459600000,1637.03,1643.48,1631.33,1642.73,92394.622,1677463199999,151211786.60253,63772,51766.972,84737583.78251,0
1677463200000,1642.74,1649.83,1638.42,1639.98,114428.295,1677466799999,188059687.41043,87227,55497.868,91223327.58472,0
1677466800000,1639.99,1645.66,1638.38,1639.67,94751.503,1677470399999,155553137.40049,66525,46350.664,76096905.13186,0
1677470400000,1639.67,1640.17,1633.83,1634.88,102867.239,1677473999999,168383036.03740,63071,46229.908,75676915.46878,0
1677474000000,1634.87,1638.24,1630.29,1633.01,108720.388,1677477599999,177709287.46942,70010,52262.793,85434944.71638,0
1677477600000,1633.01,1636.99,1631.68,1634.93,57341.194,1677481199999,93738409.07126,47032,27738.181,45347626.03860,0
1677481200000,1634.93,1639.03,1634.93,1635.59,62476.941,1677484799999,102260478.74995,46060,33723.163,55199040.55084,0
1677484800000,1635.59,1639.00,1631.27,1633.47,109324.058,1677488399999,178731408.81215,71462,51494.079,84195269.36052,0
1677488400000,1633.46,1641.72,1632.53,1636.75,115636.403,1677491999999,189297819.53349,73665,60676.371,99330300.20615,0
1677492000000,1636.74,1638.85,1632.88,1635.92,65873.991,1677495599999,107765712.53071,47085,30843.449,50458188.38891,0
1677495600000,1635.91,1642.94,1635.82,1640.48,96088.534,1677499199999,157567440.62516,65504,52253.474,85688758.10438,0
1677499200000,1640.48,1642.32,1636.96,1638.81,91009.175,1677502799999,149196565.70153,64028,40867.552,67003203.75099,0
1677502800000,1638.82,1664.97,1638.74,1659.38,504696.937,1677506399999,835732395.16958,290011,273128.577,452258395.13504,0
1677506400000,1659.38,1663.01,1653.09,1657.59,275107.725,1677509999999,456227625.69598,180240,128383.863,212920791.97701,0
1677510000000,1657.59,1662.88,1635.00,1643.44,450417.161,1677513599999,742213931.36789,256112,214684.148,353858538.73297,0
1677513600000,1643.43,1645.90,1623.00,1636.78,488923.814,1677517199999,799333651.02508,293169,232086.225,379507868.34288,0
1677517200000,1636.79,1638.36,1627.60,1632.00,166735.566,1677520799999,272439281.16371,121739,82775.415,135261089.66216,0
1677520800000,1631.99,1634.50,1615.00,1623.62,360264.447,1677524399999,584257145.83064,201967,166715.357,270386770.56954,0
1677524400000,1623.61,1626.65,1615.43,1621.22,193002.907,1677527999999,312944508.28631,124192,96577.142,156607072.88075,0
1677528000000,1621.22,1622.85,1606.71,1621.84,258989.651,1677531599999,418413756.91953,149479,122688.060,198220990.74082,0
1677531600000,1621.85,1627.49,1620.96,1626.27,97866.435,1677535199999,158996351.78066,63644,48678.956,79091949.55733,0
1677535200000,1626.26,1635.65,1623.07,1630.06,113230.392,1677538799999,184473095.31517,72987,60430.189,98474205.38311,0
1677538800000,1630.13,1635.71,1629.55,1632.60,86112.934,1677542399999,140589374.96153,61846,43612.533,71204081.33900,0
1677542400000,1632.61,1635.33,1626.01,1627.51,104525.783,1677545999999,170469983.56133,67711,46796.210,76328898.37840,0
1677546000000,1627.51,1632.99,1626.10,1631.55,73187.454,1677549599999,119234308.47073,50310,39317.953,64057995.55639,0
1677549600000,1631.55,1632.73,1627.23,1629.76,54190.704,1677553199999,88361156.65664,37854,24863.489,40543166.29416,0
1677553200000,1629.77,1634.43,1628.87,1632.04,51959.250,1677556799999,84803395.86904,40099,28249.256,46105158.38677,0
1677556800000,1632.05,1632.13,1621.63,1626.77,91971.133,1677560399999,149604626.95203,56150,39220.149,63799283.81721,0
1677560400000,1626.76,1629.20,1625.08,1625.74,56021.048,1677563999999,91163346.70971,42954,27428.122,44636072.34338,0
1677564000000,1625.80,1629.59,1625.00,1627.67,39341.950,1677567599999,64041675.16223,33990,20560.077,33470325.19287,0
1677567600000,1627.66,1628.45,1617.19,1618.50,161799.338,1677571199999,262644656.21710,94928,78013.724,126634414.45977,0
1677571200000,1618.50,1623.69,1615.60,1620.34,138035.339,1677574799999,223615519.60734,96153,71435.512,115734245.92481,0
1677574800000,1620.34,1624.48,1616.53,1619.93,87572.497,1677578399999,141913018.71263,71318,39670.859,64301234.83675,0
1677578400000,1619.93,1626.98,1619.39,1625.48,81990.248,1677581999999,133111022.14430,63468,42424.484,68876301.07309,0
1677582000000,1625.48,1631.47,1624.70,1628.87,114065.673,1677585599999,185711661.56916,78685,59776.111,97326062.28965,0
1677585600000,1628.87,1638.71,1628.83,1635.86,181988.497,1677589199999,297550617.69344,115254,95283.348,155782353.72056,0
1677589200000,1635.86,1641.92,1630.23,1631.92,184212.821,1677592799999,301123254.16194,124346,88679.041,144987988.85083,0
1677592800000,1631.92,1646.99,1627.85,1634.08,368982.403,1677596399999,604113778.23595,221237,188922.624,309336641.63846,0
1677596400000,1634.08,1642.83,1631.00,1640.41,290006.676,1677599999999,475044277.16700,184945,148943.634,243998943.81460,0
1677600000000,1640.40,1645.80,1633.15,1634.77,187625.426,1677603599999,307624571.98707,127617,85962.264,140964048.92413,0
1677603600000,1634.76,1643.96,1634.40,1642.82,107818.117,1677607199999,176789392.24727,75244,58317.051,95619635.64143,0
1677607200000,1642.81,1645.39,1637.56,1641.43,92308.284,1677610799999,151496927.11444,75854,46521.324,76355709.62839,0
1677610800000,1641.42,1642.62,1621.81,1627.43,234995.983,1677614399999,383079114.81879,147727,111405.626,181580313.60708,0
1677614400000,1627.42,1632.93,1620.62,1626.68,177022.888,1677617999999,288025475.43751,119577,89830.424,146164303.99952,0
1677618000000,1626.68,1626.98,1595.00,1604.21,478263.532,1677621599999,769185340.54815,272139,208039.923,334574289.47952,0
1677621600000,1604.21,1613.08,1597.24,1611.77,151485.425,1677625199999,243471899.10747,113434,74294.645,119419142.70362,0
1677625200000,1611.76,1611.76,1602.01,1604.72,154967.850,1677628799999,248958483.58056,98665,66160.961,106284970.33082,0
1677628800000,1604.73,1610.49,1593.03,1600.79,240322.066,1677632399999,385119823.82997,151937,118495.109,189921023.20224,0
1677632400000,1600.80,1615.04,1598.23,1613.13,145980.752,1677635999999,234868044.59145,102578,77126.185,124088979.22974,0
1677636000000,1613.14,1621.00,1612.60,1620.99,104408.154,1677639599999,168732873.19015,69668,60365.840,97570875.33073,0
1677639600000,1620.99,1639.99,1619.05,1637.68,358849.242,1677643199999,585530130.93015,204608,195839.800,319529763.32161,0
1677643200000,1637.69,1660.31,1635.00,1658.57,345050.299,1677646799999,568784442.41982,199314,201327.888,331947624.24259,0
1677646800000,1658.57,1661.53,1647.53,1650.23,201427.240,1677650399999,333030661.99766,137495,100923.047,166864854.99944,0
1677650400000,1650.29,1659.58,1648.23,1654.00,160788.513,1677653999999,266008054.45030,98094,93928.316,155432980.09292,0
1677654000000,1654.01,1655.71,1649.46,1650.33,108124.262,1677657599999,178689607.30427,75859,50151.299,82887612.25148,0
1677657600000,1650.34,1669.76,1648.36,1658.15,219018.734,1677661199999,363130440.50100,134483,124328.515,206170170.42790,0
1677661200000,1658.15,1660.55,1650.74,1652.50,127571.056,1677664799999,211083539.91783,95093,60093.357,99431212.45374,0
1677664800000,1652.50,1656.94,1650.38,1656.33,74374.800,1677668399999,122956954.42311,58422,41485.843,68591626.65237,0
1677668400000,1656.34,1656.41,1652.70,1655.80,54261.880,1677671999999,89785055.72864,47669,26070.509,43139052.98479,0
1677672000000,1655.80,1658.70,1650.50,1652.20,99924.111,1677675599999,165346512.35353,74840,47042.974,77857600.31445,0
1677675600000,1652.19,1653.02,1645.55,1650.83,169341.055,1677679199999,279392995.00151,114846,82959.828,136881456.13474,0
1677679200000,1650.83,1670.00,1646.92,1653.51,397663.209,1677682799999,659443227.82512,234740,207257.633,343773701.60144,0
1677682800000,1653.54,1660.75,1647.12,1657.03,335600.999,1677686399999,555183396.38693,220803,173775.078,287507583.75744,0
1677686400000,1657.03,1659.00,1641.05,1654.89,301041.192,1677689999999,496668550.36566,200657,147878.878,244010744.37117,0
1677690000000,1654.89,1659.98,1653.56,1656.11,105669.464,1677693599999,175093579.30065,84403,53581.949,88793754.06709,0
1677693600000,1656.11,1657.61,1650.36,1654.37,81806.037,1677697199999,135319515.44831,66097,40981.930,67795873.27663,0
1677697200000,1654.37,1654.84,1630.11,1634.43,245760.937,1677700799999,403205450.51419,146688,110824.417,181812243.00079,0
1677700800000,1634.42,1643.90,1630.49,1642.00,169784.772,1677704399999,278229326.40107,113603,88183.035,144502285.02465,0
1677704400000,1642.00,1658.71,1638.45,1656.41,162069.162,1677707999999,267531401.84110,112782,90350.452,149117717.75849,0
1677708000000,1656.41,1658.00,1647.01,1655.64,105179.906,1677711599999,173841003.72539,85498,54761.192,90515507.69002,0
1677711600000,1655.65,1666.00,1652.35,1664.46,141434.533,1677715199999,234767037.56566,99454,76333.905,126715389.89622,0
1677715200000,1664.47,1677.74,1657.57,1658.26,332235.974,1677718799999,554250428.52570,194757,168759.572,281625940.19049,0
1677718800000,1658.25,1660.58,1643.77,1649.71,237375.663,1677722399999,392074993.43197,145977,109859.273,181493860.70008,0
1677722400000,1649.71,1652.00,1644.16,1647.62,135077.291,1677725999999,222676982.90056,81291,67320.280,110992406.28224,0
1677726000000,1647.62,1651.02,1643.35,1647.21,101962.686,1677729599999,167974358.87423,72978,51165.699,84298827.85065,0
1677729600000,1647.20,1651.05,1645.40,1650.80,61974.003,1677733199999,102137395.03347,45792,31337.053,51650981.67501,0
1677733200000,1650.79,1651.03,1641.00,1643.80,93326.544,1677736799999,153562304.02574,65477,40597.355,66796708.87552,0
1677736800000,1643.80,1647.64,1638.22,1644.73,131306.224,1677740399999,215770805.98277,89274,64864.184,106604769.55506,0
1677740400000,1644.74,1645.83,1639.32,1643.78,107535.605,1677743999999,176662101.26613,72069,52013.421,85451725.80172,0
1677744000000,1643.79,1648.56,1636.71,1646.01,172910.696,1677747599999,284142063.66902,103612,88552.291,145547918.51073,0
1677747600000,1646.01,1647.20,1640.19,1641.37,78861.756,1677751199999,129664135.76573,58438,36308.655,59701806.78808,0
1677751200000,1641.37,1642.42,1636.57,1640.25,127911.145,1677754799999,209747946.89752,87259,58027.807,95164233.20322,0
1677754800000,1640.25,1644.99,1639.62,1643.96,87620.889,1677758399999,143896295.38567,63458,45526.853,74769358.39234,0
1677758400000,1643.95,1644.70,1631.46,1634.68,202596.269,1677761999999,331571299.87030,129402,96952.523,158661592.18985,0
1677762000000,1634.68,1637.47,1625.33,1627.72,357257.620,1677765599999,582834659.72270,209541,162237.152,264697581.43175,0
1677765600000,1627.72,1630.85,1617.83,1626.02,366716.431,1677769199999,595574057.11613,214764,179548.449,291629247.90334,0
1677769200000,1626.02,1631.40,1621.88,1627.45,212562.729,1677772799999,345961392.67060,135785,106049.719,172625400.41987,0
1677772800000,1627.45,1630.40,1620.27,1624.36,133100.495,1677776399999,216389678.21315,98990,62808.596,102119458.25656,0
1677776400000,1624.36,1628.53,1621.00,1624.26,99638.554,1677779999999,161872290.29425,74017,50359.686,81820796.86716,0
1677780000000,1624.25,1638.50,1622.26,1637.35,183436.804,1677783599999,299222122.25390,123332,104185.656,169952630.19453,0
1677783600000,1637.34,1651.78,1637.25,1647.63,328163.925,1677787199999,539683836.56199,187825,165060.409,271484700.96798,0
1677787200000,1647.63,1650.88,1641.40,1643.59,146146.818,1677790799999,240715740.27873,99057,67742.626,111587960.87592,0
1677790800000,1643.60,1646.71,1639.42,1639.43,81925.027,1677794399999,134588053.26547,66362,36753.937,60384822.19149,0
1677794400000,1639.43,1657.76,1639.20,1647.81,135358.401,1677797999999,223312933.42088,106385,75303.159,124223224.86526,0
1677798000000,1647.81,1650.25,1643.21,1647.29,75136.817,1677801599999,123773881.77037,57655,35374.888,58279261.19793,0
1677801600000,1647.29,1648.78,1640.86,1642.45,78995.285,1677805199999,129895045.18532,63877,38436.227,63207734.87317,0
1677805200000,1642.44,1642.91,1534.85,1551.76,1441212.738,1677808799999,2273067491.38558,782505,635365.497,1001031771.93380,0
1677808800000,1551.77,1569.52,1547.69,1563.44,441373.765,1677812399999,689549092.51956,259690,224196.404,350248013.07036,0
1677812400000,1563.44,1567.98,1559.29,1564.53,182750.293,1677815999999,285733130.34022,122705,93415.127,146055213.83571,0
1677816000000,1564.53,1572.85,1561.50,1570.30,160215.157,1677819599999,251071845.69946,106643,78718.099,123358758.15087,0
1677819600000,1570.30,1576.00,1565.56,1565.65,174344.970,1677823199999,273819256.37257,108530,78175.100,122805499.30545,0
1677823200000,1565.65,1569.67,1563.21,1564.95,134830.645,1677826799999,211201038.21701,90331,67209.311,105287861.28817,0
1677826800000,1564.95,1570.89,1562.31,1567.01,114425.378,1677830399999,179283759.30105,81218,55699.803,87271302.11077,0
1677830400000,1567.01,1572.74,1565.24,1571.27,104719.841,1677833999999,164269883.30191,71314,55028.470,86324437.43870,0
1677834000000,1571.28,1573.70,1565.20,1566.29,103976.332,1677837599999,163122248.35898,72277,53409.563,83788014.91564,0
1677837600000,1566.30,1569.03,1564.15,1564.83,60211.368,1677841199999,94342226.96424,51826,30679.017,48072509.44688,0
1677841200000,1564.83,1566.15,1563.00,1563.83,91275.018,1677844799999,142797111.53902,61144,44083.540,68969185.13377,0
1677844800000,1563.83,1565.66,1560.03,1564.84,99249.806,1677848399999,155191398.14583,66869,46672.190,72983042.05362,0
1677848400000,1564.84,1573.68,1558.14,1572.41,250873.265,1677851999999,393140148.32754,157505,124863.320,195692987.10886,0
1677852000000,1572.47,1580.00,1569.50,1570.64,264384.772,1677855599999,416070483.46716,176762,130857.881,205959394.73343,0
1677855600000,1570.65,1575.47,1563.03,1566.06,287146.744,1677859199999,450289436.31362,186884,139906.415,219410971.03127,0
1677859200000,1566.07,1568.96,1564.78,1568.58,111592.529,1677862799999,174851014.05543,84472,58552.282,91743253.79599,0
1677862800000,1568.58,1574.43,1568.57,1571.42,106426.094,1677866399999,167221917.34296,80330,55679.483,87489888.89352,0
1677866400000,1571.43,1572.96,1546.93,1559.29,313499.418,1677869999999,488951851.11759,176098,136595.944,213080702.70562,0
1677870000000,1559.28,1568.34,1556.13,1564.63,125559.310,1677873599999,196024594.14583,89180,67196.780,104908860.93883,0
1677873600000,1564.64,1566.53,1557.40,1558.88,84087.376,1677877199999,131289405.16937,65974,39737.790,62040399.99241,0
1677877200000,1558.87,1561.68,1546.00,1558.77,289373.666,1677880799999,449900416.59317,159273,129783.957,201789327.85737,0
1677880800000,1558.78,1567.82,1558.00,1566.44,81219.144,1677884399999,126893789.39021,66331,42798.321,66865776.68009,0
1677884400000,1566.44,1570.70,1565.88,1568.86,110195.680,1677887999999,172819032.10320,74594,56011.247,87843906.31177,0
1677888000000,1568.85,1574.94,1567.78,1573.77,128758.417,1677891599999,202318151.03080,78667,69701.948,109528424.70465,0
1677891600000,1573.76,1577.00,1570.00,1570.47,86978.623,1677895199999,136802375.34686,59224,41155.701,64747021.96460,0
1677895200000,1570.46,1572.45,1570.26,1571.02,33500.518,1677898799999,52640058.79116,28174,15527.361,24398819.71789,0
1677898800000,1571.03,1571.28,1568.55,1570.09,45502.655,1677902399999,71434971.36111,29931,20423.665,32063209.69845,0
1677902400000,1570.09,1572.50,1567.57,1569.69,57576.074,1677905999999,90368330.82097,41501,28579.317,44860081.00015,0
1677906000000,1569.69,1569.70,1561.83,1566.24,79759.765,1677909599999,124899959.41554,52696,34978.064,54770885.14691,0
1677909600000,1566.23,1571.90,1564.27,1569.39,74634.329,1677913199999,117100257.58320,51657,41655.442,65355747.17202,0
1677913200000,1569.40,1570.26,1567.49,1568.00,33216.688,1677916799999,52112317.91019,27821,14790.492,23205194.85109,0
1677916800000,1567.99,1568.76,1566.27,1567.30,38193.895,1677920399999,59865896.16252,31152,17994.174,28206282.34137,0
1677920400000,1567.30,1570.20,1567.05,1568.57,47125.710,1677923999999,73926004.94941,32739,25798.719,40473104.64542,0
1677924000000,1568.57,1570.53,1565.56,1567.03,51041.499,1677927599999,80043099.29741,37350,23926.672,37526751.11912,0
1677927600000,1567.02,1569.67,1566.75,1568.49,33616.163,1677931199999,52712446.34945,28770,17032.885,26708994.72212,0
1677931200000,1568.49,1571.54,1566.66,1570.68,61352.092,1677934799999,96273615.41290,42496,33311.297,52274120.37607,0
1677934800000,1570.67,1570.68,1567.09,1567.26,42151.463,1677938399999,66125190.90650,33350,18565.899,29125622.74431,0
1677938400000,1567.27,1569.87,1565.03,1566.56,62416.744,1677941999999,97806707.50786,47003,29809.705,46716435.63616,0
1677942000000,1566.57,1568.36,1560.28,1561.21,100978.786,1677945599999,157953101.59616,65391,46306.484,72434813.48119,0
1677945600000,1561.22,1564.98,1558.21,1563.52,96533.530,1677949199999,150806384.77884,66215,46773.506,73076898.49892,0
1677949200000,1563.51,1564.60,1560.97,1561.56,42394.819,1677952799999,66256649.78192,35689,19746.626,30861042.32029,0
1677952800000,1561.56,1563.89,1555.63,1562.86,87947.093,1677956399999,137227439.55850,59395,42203.114,65858076.59023,0
1677956400000,1562.86,1563.90,1557.26,1558.89,75166.569,1677959999999,117258143.19958,50682,37815.562,58985547.10942,0
1677960000000,1558.90,1560.23,1548.00,1556.99,173711.427,1677963599999,270008627.22831,112706,82038.602,127532013.11855,0
1677963600000,1556.99,1560.09,1548.60,1556.49,143611.325,1677967199999,223339679.60435,96814,72226.826,112336060.97370,0
1677967200000,1556.48,1568.04,1552.75,1561.00,153661.294,1677970799999,240027141.61204,105196,77427.307,120944136.93456,0
1677970800000,1560.99,1566.71,1560.00,1566.05,64971.366,1677974399999,101633565.82842,47621,35788.431,55982440.94405,0
1677974400000,1566.05,1570.00,1563.81,1569.73,105405.389,1677977999999,165164034.15952,64753,56406.753,88399047.04405,0
1677978000000,1569.73,1588.08,1566.80,1581.46,421933.942,1677981599999,666844338.89110,217360,224855.933,355324564.55999,0
1677981600000,1581.46,1582.60,1552.07,1565.76,351885.926,1677985199999,550905170.63545,199492,165589.678,259166809.34651,0
1677985200000,1565.76,1568.94,1565.60,1567.01,82943.115,1677988799999,130022342.78426,56296,41486.494,65032582.02086,0
1677988800000,1567.01,1572.94,1566.89,1571.06,78110.384,1677992399999,122602033.14767,50110,41990.198,65907467.92207,0
1677992400000,1571.05,1571.28,1568.11,1569.64,43129.489,1677995999999,67705146.42812,28640,19148.121,30058953.91350,0
1677996000000,1569.64,1571.48,1567.86,1570.52,49841.018,1677999599999,78234809.49265,33692,27479.563,43138642.11003,0
1677999600000,1570.52,1570.80,1567.16,1567.84,48411.653,1678003199999,75932833.62755,37645,21792.729,34181088.07684,0
1678003200000,1567.83,1570.30,1563.75,1565.15,70587.976,1678006799999,110584525.71314,48797,31517.259,49378477.54014,0
1678006800000,1565.15,1569.16,1563.13,1567.92,69921.772,1678010399999,109571391.15102,47770,36238.903,56792256.59492,0
1678010400000,1567.91,1572.68,1567.31,1570.28,81311.953,1678013999999,127676792.17556,53352,40497.739,63592927.80157,0
1678014000000,1570.28,1571.29,1567.78,1567.93,44340.006,1678017599999,69595383.46390,30024,22496.748,35312507.13056,0
1678017600000,1567.92,1570.37,1567.27,1568.80,54699.005,1678021199999,85800330.11446,32002,28701.923,45021988.72079,0
1678021200000,1568.79,1573.74,1568.50,1571.81,105802.398,1678024799999,166220136.43784,61476,56971.614,89504300.29336,0
1678024800000,1571.82,1573.00,1567.23,1567.75,83787.296,1678028399999,131542254.08357,46839,37737.477,59244533.02289,0
1678028400000,1567.76,1572.00,1567.23,1568.36,60068.032,1678031999999,94255850.31019,36452,32620.353,51186791.28209,0
1678032000000,1568.35,1570.88,1567.31,1569.56,46397.535,1678035599999,72798443.96614,31800,23996.852,37653074.21210,0
1678035600000,1569.55,1571.25,1567.41,1568.04,36445.784,1678039199999,57197844.74551,25499,18875.741,29624174.01027,0
1678039200000,1568.04,1569.01,1566.48,1567.60,33454.481,1678042799999,52445906.66797,29268,17432.491,27329589.84757,0
1678042800000,1567.58,1568.64,1562.00,1565.33,85040.407,1678046399999,133092016.78439,54968,40211.836,62932605.64965,0
1678046400000,1565.32,1570.17,1564.83,1568.90,46729.956,1678049999999,73264216.66384,37056,24352.272,38180509.84241,0
1678050000000,1568.90,1578.00,1556.00,1571.32,233843.321,1678053599999,366872101.99563,139641,115784.588,181707950.37905,0
1678053600000,1571.32,1571.33,1558.60,1564.45,136491.968,1678057199999,213475517.32942,93827,63460.946,99242407.67004,0
1678057200000,1564.44,1566.19,1555.01,1564.06,133565.640,1678060799999,208522821.90708,88614,64339.219,100456704.72893,0
1678060800000,1564.06,1569.00,1558.02,1566.92,109517.384,1678064399999,171350214.70046,71644,56111.513,87797857.10972,0
1678064400000,1566.92,1572.40,1556.72,1560.80,253140.649,1678067999999,395771378.83966,136578,123742.411,193495475.47642,0
1678068000000,1560.81,1564.37,1554.63,1562.06,200664.461,1678071599999,312978691.91550,109601,100812.455,157250487.85502,0
1678071600000,1562.06,1564.53,1560.01,1561.97,54179.106,1678075199999,84608300.23227,36152,27200.857,42480455.75477,0
1678075200000,1561.97,1563.84,1558.04,1558.93,69697.540,1678078799999,108764335.78641,43269,34555.539,53928209.69703,0
1678078800000,1558.93,1559.79,1553.29,1559.61,101678.178,1678082399999,158263637.42576,61024,46402.064,72233717.73077,0
1678082400000,1559.61,1563.43,1559.16,1562.26,67105.169,1678085999999,104774618.49089,45885,32382.023,50558131.64795,0
1678086000000,1562.25,1564.69,1560.21,1560.27,61934.774,1678089599999,96773221.70974,42839,31409.669,49079759.52346,0
1678089600000,1560.28,1565.88,1556.75,1563.71,102557.897,1678093199999,160163334.72750,73044,50682.787,79153341.17445,0
1678093200000,1563.72,1565.68,1560.00,1564.86,64519.280,1678096799999,100816572.47495,46004,33290.236,52022369.12485,0
1678096800000,1564.86,1567.80,1562.88,1566.57,93429.147,1678100399999,146250063.06888,62332,48396.577,75762268.27638,0
1678100400000,1566.57,1567.67,1561.91,1562.75,76253.183,1678103999999,119292543.66348,57937,34133.689,53398866.20470,0
1678104000000,1562.75,1566.18,1560.74,1563.95,56413.538,1678107599999,88192422.46516,47581,31598.818,49399641.41976,0
1678107600000,1563.95,1571.00,1563.08,1569.67,123358.396,1678111199999,193367452.17285,80534,67148.254,105257037.26875,0
1678111200000,1569.67,1574.76,1567.00,1570.60,154293.914,1678114799999,242194550.22391,98572,76307.485,119797987.16655,0
1678114800000,1570.60,1583.19,1568.62,1577.11,284571.109,1678118399999,448315260.02773,151492,152983.425,241044876.93037,0
1678118400000,1577.10,1580.20,1571.00,1575.74,197271.400,1678121999999,310776842.29036,117404,105784.237,166664415.23200,0
1678122000000,1575.74,1576.14,1572.03,1573.30,73140.858,1678125599999,115122831.47745,51525,38095.668,59965511.58833,0
1678125600000,1573.30,1576.63,1571.61,1573.10,61115.925,1678129199999,96196742.87030,45847,32294.204,50832374.56765,0
1678129200000,1573.11,1574.21,1560.95,1565.33,219829.998,1678132799999,344325512.70917,121618,99411.138,155707324.98287,0
1678132800000,1565.33,1567.25,1560.00,1560.46,109722.891,1678136399999,171537535.24402,71123,48913.871,76481988.62158,0
1678136400000,1560.49,1568.30,1558.31,1566.15,89339.764,1678139999999,139612035.02425,64636,47940.176,74935141.95153,0
1678140000000,1566.15,1570.75,1565.85,1568.67,53045.533,1678143599999,83200257.89257,43316,26949.343,42269816.44639,0
1678143600000,1568.67,1570.57,1563.95,1565.17,75038.351,1678147199999,117620573.93610,47811,32900.865,51574509.46254,0
1678147200000,1565.17,1565.72,1560.48,1565.00,86481.533,1678150799999,135226849.19952,56515,44894.975,70202091.13423,0
1678150800000,1565.01,1574.46,1564.72,1573.29,142168.501,1678154399999,223303096.29901,79008,84471.544,132676785.96744,0
1678154400000,1573.29,1577.50,1570.81,1576.48,85504.745,1678157999999,134600166.78483,55084,45168.790,71113400.49150,0
1678158000000,1576.49,1584.00,1573.62,1574.32,148763.847,1678161599999,234714924.55709,86489,81532.111,128672062.22774,0
1678161600000,1574.33,1576.16,1573.29,1575.00,42696.646,1678165199999,67231275.14217,31489,22078.345,34766122.27649,0
1678165200000,1575.01,1575.27,1572.36,1573.36,41065.833,1678168799999,64636940.40282,29561,19871.673,31278083.92030,0
1678168800000,1573.36,1573.71,1570.50,1572.13,59050.733,1678172399999,92820531.86945,40215,27010.800,42458058.87722,0
1678172400000,1572.12,1573.26,1570.00,1570.73,56352.975,1678175999999,88545332.08175,37008,26553.981,41726200.38105,0
1678176000000,1570.73,1570.87,1566.98,1570.07,76701.514,1678179599999,120340846.06657,50217,37981.164,59589620.77936,0
1678179600000,1570.07,1570.46,1563.01,1565.22,139799.533,1678183199999,218915174.20193,79735,57645.237,90267387.77261,0
1678183200000,1565.21,1568.87,1562.00,1562.91,83381.078,1678186799999,130546344.15566,56235,39717.471,62190323.03090,0
1678186800000,1562.91,1565.77,1561.47,1562.72,96830.621,1678190399999,151405196.88835,59558,50636.625,79175954.22665,0
1678190400000,1562.73,1567.49,1561.31,1566.79,96096.698,1678193999999,150337131.96162,59486,49206.317,76983389.11418,0
1678194000000,1566.79,1567.59,1562.12,1563.16,78671.658,1678197599999,123170929.01607,56658,36052.112,56447658.68314,0
1678197600000,1563.16,1566.37,1555.59,1561.28,260834.397,1678201199999,407325480.01440,152605,128758.781,201108781.16695,0
1678201200000,1561.28,1572.32,1524.00,1560.08,1249956.046,1678204799999,1940851386.83008,654919,596324.222,926298965.20432,0
1678204800000,1560.07,1563.50,1546.19,1553.42,355618.367,1678208399999,552988637.35210,208838,170839.503,265689946.06951,0
1678208400000,1553.41,1565.00,1552.18,1560.93,186805.986,1678211999999,291344372.18933,118170,104492.940,162973984.25047,0
1678212000000,1560.93,1562.53,1551.42,1554.45,127614.336,1678215599999,198615688.19640,85008,63328.161,98562007.64755,0
1678215600000,1554.45,1557.78,1547.34,1550.52,132489.168,1678219199999,205904451.57435,78385,64107.903,99649540.88713,0
1678219200000,1550.52,1552.46,1542.00,1547.54,222993.515,1678222799999,345138067.29915,129339,110151.796,170506120.24149,0
1678222800000,1547.54,1554.67,1543.37,1549.96,139896.490,1678226399999,216644211.56218,93789,71876.370,111317794.21908,0
1678226400000,1549.96,1554.45,1542.29,1552.77,95659.494,1678229999999,148026473.66823,76931,49695.325,76906064.63897,0
1678230000000,1552.77,1563.00,1550.82,1561.29,142497.141,1678233599999,222052233.95829,93021,77169.403,120258042.85738,0
1678233600000,1561.30,1570.00,1561.09,1566.96,190251.382,1678237199999,298048493.32878,115023,100655.538,157681780.25506,0
1678237200000,1566.97,1568.42,1561.60,1562.57,102593.137,1678240799999,160576432.31491,66702,47437.555,74251986.25387,0
1678240800000,1562.58,1565.14,1558.98,1560.70,79305.136,1678244399999,123888059.47676,46180,35992.402,56226081.79203,0
1678244400000,1560.70,1562.26,1557.00,1561.61,77318.194,1678247999999,120581317.35123,54309,39001.290,60824404.83036,0
1678248000000,1561.61,1562.94,1558.95,1561.99,50021.376,1678251599999,78096986.20684,33473,25986.508,40573405.50745,0
1678251600000,1561.98,1562.53,1547.88,1550.54,258810.749,1678255199999,402052840.76424,141132,126634.286,196709223.16807,0
1678255200000,1550.54,1555.03,1547.10,1553.44,121543.860,1678258799999,188605330.65211,76211,63731.547,98899332.31690,0
1678258800000,1553.45,1554.58,1549.38,1550.52,73842.411,1678262399999,114643418.06436,46518,34881.478,54162276.83117,0
1678262400000,1550.52,1554.87,1548.70,1551.87,83136.484,1678265999999,129043249.52251,58719,43641.612,67741193.06735,0
1678266000000,1551.87,1556.41,1551.24,1555.22,58265.666,1678269599999,90520082.18758,45134,30239.270,46981882.43557,0
1678269600000,1555.23,1560.33,1554.39,1558.20,107572.767,1678273199999,167540765.31936,66459,61188.488,95306934.16216,0
1678273200000,1558.20,1561.33,1556.22,1556.68,81683.037,1678276799999,127293100.20959,54552,44032.618,68631705.09928,0
1678276800000,1556.68,1559.69,1550.03,1553.51,135175.117,1678280399999,210256539.13723,78417,64319.329,100054949.01615,0
1678280400000,1553.48,1556.02,1548.57,1550.98,187326.943,1678283999999,290718659.80056,124122,94437.738,146578895.32241,0
1678284000000,1550.97,1552.70,1544.34,1547.54,285943.922,1678287599999,442802935.98708,172880,141798.929,219606807.76561,0
1678287600000,1547.53,1565.35,1540.10,1559.50,631787.542,1678291199999,983088940.17735,361732,328440.188,511193110.52790,0
1678291200000,1559.50,1564.56,1552.01,1559.59,213836.482,1678294799999,333230005.43550,137106,107406.070,167387015.77853,0
1678294800000,1559.60,1560.30,1553.05,1553.76,81611.961,1678298399999,127041567.09161,65365,38786.980,60376360.73918,0
1678298400000,1553.76,1555.52,1547.70,1552.59,146342.600,1678301999999,227009260.17226,98547,77918.475,120873129.46797,0
1678302000000,1552.59,1556.13,1550.33,1552.14,86134.394,1678305599999,133764426.25909,54904,45349.833,70423283.25195,0
1678305600000,1552.14,1560.86,1549.03,1559.49,136027.760,1678309199999,211658549.80792,82649,77618.976,120766678.86464,0
1678309200000,1559.50,1560.53,1547.72,1552.42,128364.420,1678312799999,199477116.46630,86944,61877.058,96135905.26904,0
1678312800000,1552.43,1553.50,1540.00,1544.96,155478.439,1678316399999,240532542.30211,111651,76341.837,118135906.46024,0
1678316400000,1544.95,1547.60,1520.00,1531.82,491068.817,1678319999999,753512689.11857,259248,227838.339,349719079.91702,0
1678320000000,1531.81,1538.87,1530.28,1535.38,179479.594,1678323599999,275312734.46420,102463,90935.498,139494866.53541,0
1678323600000,1535.38,1538.80,1530.30,1537.01,103593.882,1678327199999,159088632.03604,68036,53176.649,81660490.03304,0
1678327200000,1537.02,1544.72,1537.01,1541.86,99215.281,1678330799999,152914978.95863,71863,55358.878,85320212.77248,0
1678330800000,1541.86,1543.31,1539.15,1541.22,64294.376,1678334399999,99090582.51435,46931,28461.860,43865816.66239,0
1678334400000,1541.21,1541.31,1536.45,1537.86,68211.780,1678337999999,104949524.37373,45006,28621.470,44034741.21403,0
1678338000000,1537.85,1539.58,1536.60,1536.97,44811.971,1678341599999,68924359.94384,33408,21495.624,33064532.52377,0
1678341600000,1536.97,1540.78,1535.14,1540.30,55814.963,1678345199999,85834199.84393,42098,29736.783,45734843.67718,0
1678345200000,1540.29,1540.37,1535.50,1536.49,58456.304,1678348799999,89902008.35263,42258,26977.043,41488363.01885,0
1678348800000,1536.49,1538.66,1523.55,1531.79,266599.240,1678352399999,408715029.57856,142681,124905.698,191536846.44203,0
1678352400000,1531.79,1534.83,1527.50,1531.74,145785.597,1678355999999,223194643.48169,92498,70657.456,108175958.20078,0
1678356000000,1531.73,1534.28,1526.62,1533.02,103299.361,1678359599999,158182243.52701,67851,52618.366,80573651.38834,0
1678359600000,1533.03,1535.00,1532.05,1534.77,71140.501,1678363199999,109110259.36536,53358,37625.469,57707621.22799,0
1678363200000,1534.77,1534.99,1529.32,1531.18,69240.624,1678366799999,106043914.16960,53485,32942.802,50451059.92858,0
1678366800000,1531.19,1539.95,1526.19,1538.32,264444.849,1678370399999,405540485.44563,143530,140497.342,215454390.81741,0
1678370400000,1538.32,1545.78,1536.99,1538.83,292144.832,1678373999999,450165890.47948,168708,151213.233,233019029.38426,0
1678374000000,1538.83,1543.07,1531.65,1533.09,185659.208,1678377599999,285320110.25181,119081,86692.417,133226196.73502,0
1678377600000,1533.10,1537.00,1520.81,1525.95,340531.531,1678381199999,520806508.42594,172782,168199.774,257295276.82995,0
1678381200000,1525.95,1529.76,1521.73,1528.56,193804.158,1678384799999,295838851.27656,110264,105551.483,161143901.53174,0
1678384800000,1528.55,1530.36,1502.20,1505.13,649228.174,1678388399999,981867130.46254,315368,288605.592,436476113.43647,0
1678388400000,1505.14,1505.33,1480.00,1487.82,725010.625,1678391999999,1082848015.15672,342998,316763.503,473079804.55118,0
1678392000000,1487.83,1488.96,1402.80,1411.94,1514016.119,1678395599999,2199715383.34734,687851,675337.468,981649102.01277,0
1678395600000,1411.94,1443.88,1411.93,1431.22,648075.671,1678399199999,928770344.31039,318981,316848.622,454076870.73156,0
1678399200000,1431.22,1447.61,1431.00,1431.78,248893.203,1678402799999,358082880.17882,137478,122567.100,176351294.86042,0
1678402800000,1431.79,1438.94,1427.38,1436.42,188941.266,1678406399999,270921716.13689,102149,95401.942,136799491.16412,0
1678406400000,1436.42,1436.73,1420.01,1425.36,402929.195,1678409999999,575005339.11702,200390,175636.732,250663672.38298,0
1678410000000,1425.36,1432.51,1408.72,1429.11,650968.458,1678413599999,925044718.88924,294892,326296.851,463701990.71686,0
1678413600000,1429.12,1433.49,1423.77,1425.29,158668.382,1678417199999,226615157.01691,80139,78359.137,111947737.55959,0
1678417200000,1425.29,1430.38,1421.55,1425.68,102760.383,1678420799999,146573501.17139,61979,51021.083,72782058.41750,0
1678420800000,1425.68,1425.95,1411.55,1415.07,308316.124,1678424399999,437171751.15651,152990,136256.829,193202728.46382,0
1678424400000,1415.06,1422.97,1409.60,1419.52,182993.929,1678427999999,259406691.10646,101797,97965.542,138886811.74656,0
1678428000000,1419.52,1421.50,1403.31,1406.14,282343.508,1678431599999,398600693.00839,146553,124917.257,176367433.23800,0
1678431600000,1406.14,1413.73,1388.74,1411.39,612591.405,1678435199999,859458702.50088,287156,301195.521,422763765.77958,0
1678435200000,1411.40,1412.51,1402.33,1406.81,162233.478,1678438799999,228375483.42994,101359,72874.768,102584999.77907,0
1678438800000,1406.81,1407.29,1395.45,1396.33,232131.351,1678442399999,325262846.66137,133577,114936.588,161069702.32133,0
1678442400000,1396.32,1402.46,1367.51,1379.15,856081.861,1678445999999,1184371046.22157,394716,403340.081,558174692.24313,0
1678446000000,1379.16,1387.96,1372.68,1383.86,390534.713,1678449599999,539458477.94373,211412,189338.215,261566172.98889,0
1678449600000,1383.86,1399.92,1382.93,1395.29,384488.255,1678453199999,535158245.40072,204952,202632.552,282033088.10750,0
1678453200000,1395.29,1434.04,1391.24,1423.83,1031747.900,1678456799999,1457900438.83603,462532,540419.057,763812081.30263,0
1678456800000,1423.84,1424.49,1381.00,1400.76,1077133.866,1678460399999,1509963686.34702,486953,535038.480,749962547.38233,0
1678460400000,1400.77,1420.00,1396.11,1416.42,566647.691,1678463999999,797270149.24743,282214,301245.516,423962929.22163,0
1678464000000,1416.42,1438.17,1409.22,1414.42,640436.389,1678467599999,911179578.09508,302700,315538.838,449078907.40026,0
1678467600000,1414.42,1419.48,1399.66,1406.82,474204.491,1678471199999,667688645.82987,244073,238015.500,335183106.38715,0
1678471200000,1406.82,1415.00,1401.16,1403.17,272107.227,1678474799999,382834479.00675,148746,136440.014,191992700.52270,0
1678474800000,1403.17,1425.70,1402.99,1422.73,286004.080,1678478399999,404763521.58175,153237,150378.183,212787117.47771,0
1678478400000,1422.74,1427.10,1414.23,1417.34,222378.640,1678481999999,315820364.96603,127224,104693.202,148703629.28117,0
1678482000000,1417.33,1428.00,1405.50,1424.05,242252.454,1678485599999,342588972.04949,143977,124776.088,176455720.21474,0
1678485600000,1424.04,1428.99,1415.88,1423.58,177213.975,1678489199999,252287946.27623,128733,88485.931,125984499.25098,0
1678489200000,1423.57,1433.00,1422.00,1425.79,221309.178,1678492799999,316023928.04508,125488,108108.598,154385146.98822,0
1678492800000,1425.80,1441.28,1423.89,1434.82,284909.427,1678496399999,407980185.90937,163712,149522.669,214165356.15981,0
1678496400000,1434.82,1475.45,1434.82,1465.15,813082.938,1678499999999,1183341000.02779,380521,433225.346,630512113.85383,0
1678500000000,1465.15,1472.20,1456.00,1463.88,453835.117,1678503599999,663974576.61756,264136,222005.249,324812679.19095,0
1678503600000,1463.88,1464.00,1452.89,1457.55,275177.297,1678507199999,401061481.52289,162288,131169.493,191184284.44478,0
1678507200000,1457.55,1461.36,1446.59,1459.22,246819.239,1678510799999,359113569.07278,149990,126958.280,184742429.50336,0
1678510800000,1459.23,1465.98,1456.19,1461.51,144766.541,1678514399999,211665651.20015,97027,72571.127,106105337.99291,0
1678514400000,1461.50,1462.23,1446.12,1456.32,224315.948,1678517999999,326248135.17914,147288,110739.608,161050859.74494,0
1678518000000,1456.32,1461.48,1413.40,1415.74,698687.476,1678521599999,1004734056.67329,352787,334467.307,481134068.22827,0
1678521600000,1415.72,1451.00,1407.48,1433.36,737750.498,1678525199999,1052556132.03737,386814,381660.345,544684995.57764,0
1678525200000,1433.36,1440.70,1424.22,1434.49,322910.398,1678528799999,462848130.61054,197241,162177.424,232468443.65942,0
1678528800000,1434.49,1437.83,1424.10,1425.62,212630.880,1678532399999,304340158.98499,140457,104105.012,149041947.13699,0
1678532400000,1425.61,1429.60,1414.68,1426.33,293754.432,1678535999999,418050467.12784,194516,144917.712,206281170.29493,0
1678536000000,1426.33,1433.92,1425.02,1425.70,151805.020,1678539599999,216896745.77716,117571,81148.986,115940957.27402,0
1678539600000,1425.69,1435.66,1425.52,1428.73,147792.123,1678543199999,211468157.41739,108062,73479.259,105132102.78897,0
1678543200000,1428.73,1435.00,1426.49,1431.41,145855.788,1678546799999,208790563.57427,100835,66807.165,95639507.31386,0
1678546800000,1431.41,1435.20,1425.06,1427.47,140628.216,1678550399999,201147453.77899,96581,69629.575,99604062.99454,0
1678550400000,1427.47,1432.83,1420.98,1431.35,215704.496,1678553999999,307783653.76549,127267,111198.347,158670436.15909,0
1678554000000,1431.35,1455.83,1429.89,1448.49,396246.081,1678557599999,572180264.57752,203640,205347.983,296514314.87107,0
1678557600000,1448.49,1456.83,1444.51,1447.73,274050.335,1678561199999,397464797.51016,159800,131863.754,191275076.67696,0
1678561200000,1447.74,1451.59,1443.00,1448.33,150554.325,1678564799999,217795897.93659,88934,74461.409,107739491.95903,0
1678564800000,1448.32,1469.81,1448.28,1465.15,326466.814,1678568399999,476662706.60232,179450,172345.342,251606556.74690,0
1678568400000,1465.16,1468.04,1456.61,1463.98,153522.034,1678571999999,224399742.53236,112866,79867.100,116734666.63033,0
1678572000000,1463.99,1468.78,1456.84,1459.06,120775.134,1678575599999,176653908.20945,91762,57574.621,84222093.44557,0
1678575600000,1459.06,1478.00,1457.21,1471.03,223568.136,1678579199999,327999051.93416,126886,124939.822,183323460.57226,0
1678579200000,1471.03,1472.35,1458.88,1463.26,183137.305,1678582799999,268236913.25475,120656,87968.534,128850116.58630,0
1678582800000,1463.26,1467.78,1459.68,1462.71,116006.635,1678586399999,169765397.24608,87352,54308.765,79483197.64981,0
1678586400000,1462.71,1466.60,1452.50,1464.51,202140.568,1678589999999,294997788.10413,113094,104497.508,152538354.83746,0
1678590000000,1464.50,1473.20,1461.94,1465.82,161540.618,1678593599999,237000069.97894,105520,81228.414,119189493.41785,0
1678593600000,1465.82,1466.55,1459.70,1464.73,84741.547,1678597199999,124031980.92467,62388,43684.787,63945983.81898,0
1678597200000,1464.73,1470.68,1461.68,1462.05,93006.299,1678600799999,136397249.26170,74958,45305.031,66446757.83950,0
1678600800000,1462.06,1464.40,1456.41,1457.78,83936.254,1678604399999,122591881.46267,62064,38853.242,56752597.47324,0
1678604400000,1457.78,1461.80,1452.77,1459.00,89805.274,1678607999999,130898448.35732,74457,45657.863,66554584.09421,0
1678608000000,1458.99,1463.53,1457.69,1462.59,94838.740,1678611599999,138546293.94290,70758,51336.062,74996808.02789,0
1678611600000,1462.60,1466.00,1458.10,1459.79,110878.494,1678615199999,162144348.52346,76456,53016.345,77546252.91887,0
1678615200000,1459.78,1463.80,1458.51,1463.02,58428.004,1678618799999,85399785.41483,53848,31813.762,46500395.61975,0
1678618800000,1463.02,1466.92,1462.01,1464.16,129133.562,1678622399999,189092157.03621,81789,75399.412,110412868.67571,0
1678622400000,1464.16,1464.48,1446.65,1457.96,260599.964,1678625999999,379137994.62471,156048,126672.924,184300741.15119,0
1678626000000,1457.92,1465.77,1455.88,1457.27,165730.259,1678629599999,242180183.67959,112489,81390.930,118943659.63012,0
1678629600000,1457.28,1460.48,1450.38,1453.29,158929.367,1678633199999,231362008.01078,119457,80893.214,117786539.95439,0
1678633200000,1453.28,1457.49,1448.46,1454.99,168462.218,1678636799999,244907639.73910,103866,80694.788,117316113.37009,0
1678636800000,1454.99,1464.78,1452.78,1461.33,123016.556,1678640399999,179487459.61884,87591,64208.668,93691388.38221,0
1678640400000,1461.34,1535.00,1460.59,1514.43,1018028.804,1678643999999,1530677492.61773,486755,571070.917,858123273.47063,0
1678644000000,1514.44,1549.00,1511.00,1531.58,893801.007,1678647599999,1367486699.25906,480168,473394.290,724433153.46024,0
1678647600000,1531.55,1539.01,1509.66,1512.07,496242.177,1678651199999,755747410.80727,304297,234153.872,356632051.79681,0
1678651200000,1512.14,1546.88,1510.53,1540.59,420606.703,1678654799999,643719895.43549,262650,230684.570,353005082.13900,0
1678654800000,1540.55,1542.05,1532.02,1540.50,175370.570,1678658399999,269425622.91221,135130,84045.932,129134178.12623,0
1678658400000,1540.42,1597.29,1526.15,1564.18,1016398.107,1678661999999,1591746282.42931,597063,542156.724,849277613.59010,0
1678662000000,1564.23,1583.79,1561.00,1579.26,505081.980,1678665599999,794104085.87053,310467,261763.966,411608080.11197,0
1678665600000,1579.26,1623.86,1572.52,1610.78,724045.103,1678669199999,1156105024.02745,449424,378105.915,603905527.35042,0
1678669200000,1610.78,1613.11,1597.00,1598.82,276099.005,1678672799999,442746613.11507,191129,136036.522,218160335.14444,0
1678672800000,1598.83,1601.31,1583.26,1589.00,342209.946,1678676399999,545012963.50136,212012,167419.474,266664313.59847,0
1678676400000,1589.01,1595.20,1584.00,1587.75,149669.468,1678679999999,237761641.16147,108884,76045.465,120810861.35813,0
1678680000000,1587.74,1601.76,1587.38,1593.80,265647.752,1678683599999,423597773.94328,160253,134240.395,214067589.37931,0
1678683600000,1593.80,1599.86,1592.30,1598.55,96726.317,1678687199999,154363376.46266,73132,49721.814,79360122.02371,0
1678687200000,1598.56,1605.06,1592.60,1601.56,153727.108,1678690799999,245648956.91082,113787,81437.511,130148155.38153,0
1678690800000,1601.56,1616.00,1598.16,1606.15,297009.971,1678694399999,477403341.69714,174048,156741.211,251937314.34999,0
1678694400000,1606.14,1607.69,1585.61,1586.71,316013.072,1678697999999,504354288.10081,201668,149228.978,238167552.56570,0
1678698000000,1586.70,1593.50,1564.18,1570.33,559102.751,1678701599999,881932426.46753,329854,271906.104,428943814.22922,0
1678701600000,1570.32,1585.89,1568.03,1582.85,309704.940,1678705199999,488482275.87138,191370,165318.211,260811475.27416,0
1678705200000,1582.84,1585.64,1574.05,1580.62,187707.829,1678708799999,296585737.71677,129003,93475.221,147702089.89046,0
1678708800000,1580.62,1583.37,1571.68,1582.00,286626.509,1678712399999,452335420.85442,176491,140379.907,221555230.44407,0
1678712400000,1581.87,1606.32,1578.15,1597.64,921781.841,1678715999999,1468045147.48648,502590,468124.455,745581394.86559,0
1678716000000,1597.64,1650.00,1592.54,1643.08,1325605.374,1678719599999,2158331170.31280,738283,692729.104,1127922892.92651,0
1678719600000,1643.09,1700.00,1642.96,1666.30,1292264.117,1678723199999,2163139970.45814,778180,673170.696,1126802732.42218,0
1678723200000,1666.31,1682.97,1647.61,1664.46,616656.684,1678726799999,1027025746.36457,370518,291676.356,485832381.80498,0
1678726800000,1664.46,1673.82,1651.53,1669.46,283180.279,1678730399999,471287598.80321,189139,156575.948,260625088.40786,0
1678730400000,1669.47,1678.39,1661.00,1677.07,227180.593,1678733999999,379631699.31861,162537,114469.731,191306034.56069,0
1678734000000,1677.07,1687.00,1670.19,1678.62,301044.497,1678737599999,505473965.78577,199553,151607.869,254619516.92325,0
1678737600000,1678.61,1680.28,1661.50,1666.24,147537.596,1678741199999,246172222.21042,118333,70840.589,118206110.82541,0
1678741200000,1666.25,1674.52,1662.06,1667.88,81094.077,1678744799999,135341323.82981,80444,42587.252,71070406.85612,0
1678744800000,1667.88,1681.98,1667.88,1680.86,117590.282,1678748399999,197223955.29110,100920,59197.021,99287877.00868,0
1678748400000,1680.87,1681.81,1661.16,1673.90,159651.104,1678751999999,266625910.53224,123376,79147.939,132167157.99956,0
1678752000000,1673.91,1679.45,1665.79,1667.20,213970.841,1678755599999,357973129.42218,147842,102281.353,171129948.48868,0
1678755600000,1667.21,1677.25,1663.37,1674.88,190883.823,1678759199999,318874481.76886,141588,100012.555,167072155.60541,0
1678759200000,1674.87,1684.52,1669.25,1669.43,163839.505,1678762799999,274633423.06283,122284,84045.474,140912790.88196,0
1678762800000,1669.45,1677.63,1667.31,1676.92,85204.173,1678766399999,142583074.60533,77261,45317.795,75831218.86093,0
1678766400000,1676.97,1677.39,1670.10,1674.62,73197.975,1678769999999,122476255.28255,69257,36647.941,61319092.34749,0
1678770000000,1674.62,1695.76,1665.20,1671.80,410779.443,1678773599999,689104450.80644,256643,210108.567,352556083.57508,0
1678773600000,1671.80,1678.77,1668.23,1671.76,116274.989,1678777199999,194587361.64915,99751,58891.891,98565763.79753,0
1678777200000,1671.76,1676.71,1658.49,1666.62,194961.754,1678780799999,325143731.98423,138143,93585.749,156095340.54992,0
1678780800000,1666.63,1669.71,1655.00,1665.40,197374.410,1678784399999,328338857.85939,146658,98648.314,164114616.66358,0
1678784400000,1665.39,1668.68,1661.00,1667.90,100800.802,1678787999999,167834747.46772,87488,48519.916,80789177.94526,0
1678788000000,1667.91,1683.85,1664.36,1681.06,189629.221,1678791599999,317485800.69153,140530,98134.729,164307528.50162,0
1678791600000,1681.06,1689.55,1673.17,1683.15,331839.214,1678795199999,557880094.83449,232243,160769.219,270276305.63704,0
1678795200000,1683.14,1740.91,1670.00,1734.65,1256694.100,1678798799999,2145912153.83852,778128,642729.635,1098108214.43409,0
1678798800000,1734.65,1770.89,1725.00,1733.42,1084625.134,1678802399999,1895494300.20877,675754,550598.571,962462920.85001,0
1678802400000,1733.45,1779.05,1722.86,1759.57,598557.809,1678805999999,1047483185.52520,396188,312540.885,547039368.70608,0
1678806000000,1759.52,1778.00,1754.52,1770.28,437717.121,1678809599999,773726713.74254,317034,218818.295,386865318.13971,0
1678809600000,1770.29,1776.00,1750.03,1764.88,388366.125,1678813199999,684536152.77236,264605,185224.651,326549563.50569,0
1678813200000,1764.88,1768.30,1748.51,1756.70,305418.160,1678816799999,536721520.51581,222918,148417.957,260813853.46771,0
1678816800000,1756.70,1759.11,1726.09,1729.09,499755.065,1678820399999,870936292.58844,336249,243279.930,424027330.38968,0
1678820400000,1729.09,1739.38,1688.23,1721.45,876818.005,1678823999999,1499555292.64784,513263,420896.788,719834545.48477,0
1678824000000,1721.43,1728.40,1695.00,1701.47,354300.940,1678827599999,606785704.83920,259351,168254.335,288154336.53253,0
1678827600000,1701.48,1704.68,1660.12,1697.56,527366.666,1678831199999,889125121.23223,376954,250829.419,423022984.67316,0
1678831200000,1697.56,1712.29,1692.16,1703.56,267252.587,1678834799999,454742207.03508,176054,135992.628,231396379.67426,0
1678834800000,1703.56,1708.50,1698.02,1699.93,173205.999,1678838399999,294914014.87964,124696,85065.152,144845532.49709,0
1678838400000,1699.93,1706.29,1682.08,1701.33,330153.704,1678841999999,559718084.57501,233942,161231.710,273403634.51838,0
1678842000000,1701.32,1718.34,1700.60,1710.16,363738.533,1678845599999,622215758.05610,236821,179851.096,307668352.87919,0
1678845600000,1710.17,1716.49,1705.00,1708.61,93391.064,1678849199999,159621387.75326,87618,44286.014,75712224.28563,0
1678849200000,1708.60,1709.62,1698.33,1703.07,94148.643,1678852799999,160407759.76188,83175,43914.379,74823284.39557,0
1678852800000,1703.07,1706.25,1699.67,1703.66,63701.010,1678856399999,108500392.75935,65870,32229.420,54897201.52429,0
1678856400000,1703.66,1709.19,1697.41,1699.76,85130.847,1678859999999,145063473.08110,80773,39589.203,67459538.68200,0
1678860000000,1699.76,1707.06,1693.42,1702.79,135814.979,1678863599999,230922730.82067,113543,71557.685,121678024.55560,0
1678863600000,1702.80,1708.08,1697.40,1706.10,78590.172,1678867199999,133814921.96989,77933,40610.925,69161234.01048,0
1678867200000,1706.11,1706.45,1695.89,1698.80,108375.166,1678870799999,184339658.07397,95270,52256.306,88883022.42306,0
1678870800000,1698.80,1699.88,1682.31,1687.81,197271.638,1678874399999,333507150.55446,152637,89577.350,151441850.32687,0
1678874400000,1687.81,1692.81,1675.65,1679.34,226788.449,1678877999999,381932536.87572,184204,108822.031,183305482.73829,0
1678878000000,1679.33,1683.50,1650.00,1680.42,643934.515,1678881599999,1074016156.50361,413238,316314.145,527754292.10119,0
1678881600000,1680.42,1699.60,1655.00,1677.15,760348.169,1678885199999,1274655749.58260,476370,379286.100,635975407.52505,0
1678885200000,1677.15,1695.50,1665.05,1667.31,509284.432,1678888799999,856052542.82877,360223,243839.317,409931930.08146,0
1678888800000,1667.30,1678.20,1632.00,1655.30,828265.140,1678892399999,1370381588.08094,532985,412170.207,682091991.40202,0
1678892400000,1655.31,1657.08,1626.33,1634.44,674422.394,1678895999999,1106172224.86673,429490,319092.799,523472045.40726,0
1678896000000,1634.43,1645.70,1611.63,1616.67,690852.527,1678899599999,1125763669.86782,474611,343630.890,560114573.90250,0
1678899600000,1616.67,1633.20,1612.12,1630.15,464290.070,1678903199999,754749071.73659,299182,244831.851,398049833.63435,0
1678903200000,1630.15,1647.91,1621.01,1647.15,377250.576,1678906799999,617432787.89403,274839,196755.413,322029634.91623,0
1678906800000,1647.14,1655.69,1634.70,1648.19,336055.407,1678910399999,552528169.34381,262116,171708.309,282356766.43939,0
1678910400000,1648.19,1653.60,1638.00,1646.75,148026.584,1678913999999,243571544.30415,144710,71021.779,116865070.68860,0
1678914000000,1646.75,1654.86,1645.77,1653.75,85193.105,1678917599999,140638444.55777,92910,43474.130,71772927.64240,0
1678917600000,1653.76,1664.42,1640.30,1647.89,195890.251,1678921199999,324152215.97660,158599,93090.613,154055115.81977,0
1678921200000,1647.89,1654.88,1644.08,1649.81,125176.326,1678924799999,206341375.77149,125761,63494.925,104673499.32377,0
1678924800000,1649.82,1659.49,1638.36,1639.95,218618.374,1678928399999,360434905.29060,179803,105507.848,173955853.19166,0
1678928400000,1639.94,1648.40,1632.00,1645.30,186806.049,1678931999999,306703584.72234,168219,94636.766,155404498.95052,0
1678932000000,1645.29,1654.51,1644.38,1649.75,88733.019,1678935599999,146412853.17218,96812,42895.996,70775529.88242,0
1678935600000,1649.76,1650.86,1641.03,1645.67,97807.508,1678939199999,160860651.85951,94824,49436.053,81300835.27412,0
1678939200000,1645.67,1647.98,1636.30,1640.29,109077.855,1678942799999,179082647.28533,100365,54662.854,89742454.56965,0
1678942800000,1640.29,1648.92,1636.55,1643.98,130563.849,1678946399999,214600704.42589,104973,64775.631,106473892.27089,0
1678946400000,1643.98,1654.18,1643.34,1652.22,138990.159,1678949999999,229176458.56019,120751,73278.578,120839168.57683,0
1678950000000,1652.23,1659.76,1648.59,1654.84,171846.497,1678953599999,284331763.22250,128549,85754.755,141903069.62432,0
1678953600000,1654.84,1656.47,1650.04,1652.82,92832.782,1678957199999,153446995.24367,83404,44795.652,74044495.31945,0
1678957200000,1652.82,1665.67,1638.00,1652.48,304417.366,1678960799999,502486988.24479,209875,152440.285,251690100.51879,0
1678960800000,1652.48,1670.90,1645.22,1663.70,339533.538,1678964399999,563210402.24146,223315,179872.045,298432521.15024,0
1678964400000,1663.71,1664.45,1656.03,1659.72,166448.331,1678967999999,276255926.23657,118261,79654.403,132199339.81944,0
1678968000000,1659.72,1662.15,1645.00,1649.79,325238.862,1678971599999,537800797.87764,205524,159667.609,263987621.96801,0
1678971600000,1649.80,1658.58,1634.27,1656.36,381207.198,1678975199999,627719420.32635,259036,201880.535,332519784.69674,0
1678975200000,1656.37,1665.00,1644.81,1658.46,287459.193,1678978799999,475979902.31986,211760,147303.763,243940333.23571,0
1678978800000,1658.46,1665.98,1651.38,1662.11,208145.147,1678982399999,345058806.76256,169167,101095.381,167616562.57877,0
1678982400000,1662.11,1663.58,1653.00,1659.93,184411.985,1678985999999,305794826.88543,146258,87514.823,145136524.71243,0
1678986000000,1659.92,1661.31,1651.40,1655.71,132556.862,1678989599999,219639256.56425,118395,61866.112,102519719.27878,0
1678989600000,1655.70,1661.67,1653.50,1660.63,113264.193,1678993199999,187684892.27830,84909,56502.085,93634431.47050,0
1678993200000,1660.63,1693.00,1660.30,1679.07,382468.895,1678996799999,641419939.54629,260670,210191.720,352522699.72053,0
1678996800000,1679.08,1679.34,1651.18,1655.16,191303.948,1679000399999,318619568.84683,155775,87031.505,144941375.03320,0
1679000400000,1655.17,1682.50,1653.69,1670.48,183987.479,1679003999999,306775052.47913,154001,97041.483,161822017.68958,0
1679004000000,1670.48,1675.66,1667.18,1671.99,80182.748,1679007599999,133980201.86203,80959,40199.076,67174363.05311,0
1679007600000,1671.98,1677.34,1669.77,1672.56,83598.640,1679011199999,139831993.84353,74523,44347.431,74179956.54659,0
1679011200000,1672.57,1673.50,1661.57,1664.58,92973.192,1679014799999,155014825.34602,80418,42870.316,71483952.21401,0
1679014800000,1664.58,1697.43,1662.80,1694.80,329993.060,1679018399999,555319501.96944,214581,181508.199,305429017.71595,0
1679018400000,1694.79,1725.00,1690.65,1702.73,571192.834,1679021999999,975941875.60232,338941,296685.820,507051220.41061,0
1679022000000,1702.72,1712.24,1699.10,1707.73,147362.009,1679025599999,251346405.07395,138653,76947.858,131253487.78989,0
1679025600000,1707.73,1709.89,1701.76,1702.52,115146.115,1679029199999,196388555.66429,92217,52192.549,89021145.51498,0
1679029200000,1702.52,1704.80,1695.01,1702.38,108023.816,1679032799999,183604098.85956,94795,56114.165,95373979.77916,0
1679032800000,1702.37,1730.00,1701.31,1724.04,351891.067,1679036399999,603528494.26370,241099,187982.126,322467803.83279,0
1679036400000,1724.04,1724.96,1708.24,1715.29,201182.900,1679039999999,345109475.31033,165647,99744.863,171097404.30018,0
1679040000000,1715.30,1722.41,1710.19,1711.71,181903.976,1679043599999,312033058.89486,145545,98795.321,169482895.65335,0
1679043600000,1711.72,1726.98,1710.73,1719.63,154853.743,1679047199999,265889415.79590,124955,83411.195,143219839.43559,0
1679047200000,1719.64,1749.92,1719.19,1744.15,514158.348,1679050799999,891886458.27278,347366,271643.146,471292541.67741,0
1679050800000,1744.14,1764.99,1737.00,1760.64,404343.446,1679054399999,707472364.52785,272520,217199.651,380130489.53595,0
1679054400000,1760.64,1761.69,1726.70,1737.01,376803.109,1679057999999,656461508.50044,281279,178309.046,310669754.28235,0
1679058000000,1737.01,1744.36,1730.13,1735.57,201175.050,1679061599999,349500578.71469,175302,99640.340,173112995.56281,0
1679061600000,1735.58,1743.36,1702.47,1710.66,461827.728,1679065199999,794252253.84375,319269,218088.902,375087850.07390,0
1679065200000,1710.66,1723.50,1706.24,1716.97,257320.374,1679068799999,441237723.13097,212617,131694.319,225851214.41831,0
1679068800000,1716.97,1723.50,1709.25,1711.64,162514.590,1679072399999,278865828.96140,160545,76074.955,130554940.66926,0
1679072400000,1711.65,1732.50,1711.65,1725.20,216349.529,1679075999999,372798874.13058,179881,114854.615,197917028.68651,0
1679076000000,1725.20,1732.76,1713.16,1732.50,155480.386,1679079599999,267688508.45376,141354,79877.265,137535195.65043,0
1679079600000,1732.50,1744.00,1728.33,1743.71,257281.993,1679083199999,447054500.70513,185634,132202.890,229740572.47371,0
1679083200000,1743.72,1755.14,1731.30,1740.93,218573.594,1679086799999,381006621.91826,167462,112852.121,196751921.04487,0
1679086800000,1740.84,1772.36,1739.10,1757.74,303932.269,1679090399999,533165078.96048,221866,164435.002,288482696.61381,0
1679090400000,1757.75,1784.94,1750.00,1772.15,503074.770,1679093999999,890189673.18255,337542,255245.187,451731075.92782,0
1679094000000,1772.16,1801.22,1771.77,1789.21,407400.861,1679097599999,728273397.10422,298348,220948.877,395025507.22661,0
1679097600000,1789.21,1825.51,1767.00,1820.24,479485.805,1679101199999,859953975.43285,325691,256385.999,460113508.28109,0
1679101200000,1820.24,1833.54,1812.65,1814.64,425243.138,1679104799999,775221348.47887,306743,216530.998,394799855.80778,0
1679104800000,1814.65,1825.00,1799.82,1806.00,268055.239,1679108399999,485873040.11716,200681,126376.985,229097208.55955,0
1679108400000,1806.00,1814.37,1802.55,1810.50,102664.423,1679111999999,185707113.45481,106111,52605.999,95161643.20132,0
1679112000000,1810.50,1814.23,1802.88,1805.30,103290.333,1679115599999,186883030.85823,95321,48326.207,87446837.56420,0
1679115600000,1805.29,1815.00,1801.00,1812.71,113979.580,1679119199999,206206904.97408,102970,60384.141,109257697.64106,0
1679119200000,1812.71,1813.08,1807.25,1812.17,73445.964,1679122799999,132933546.69291,73856,33523.923,60673185.04780,0
1679122800000,1812.18,1822.00,1809.35,1814.29,137380.530,1679126399999,249347057.19215,98107,72984.044,132475030.95703,0
1679126400000,1814.29,1816.40,1790.55,1809.40,297842.749,1679129999999,537155370.18063,190010,137764.655,248450081.44238,0
1679130000000,1809.40,1814.30,1801.76,1812.24,111239.757,1679133599999,201112912.32863,100484,55120.773,99662297.42523,0
1679133600000,1812.23,1818.11,1811.24,1815.21,89854.259,1679137199999,163022706.21881,82367,46617.359,84583270.91883,0
1679137200000,1815.21,1815.97,1809.56,1813.16,83391.712,1679140799999,151093106.07697,87930,37896.831,68667657.24860,0
1679140800000,1813.16,1846.15,1803.07,1827.24,345043.541,1679144399999,629284534.06544,214485,184568.947,336711625.25340,0
1679144400000,1827.23,1829.38,1811.00,1815.07,211128.324,1679147999999,384381171.38870,168453,101640.664,185040298.84818,0
1679148000000,1815.08,1824.24,1812.49,1814.46,127283.739,1679151599999,231441499.39708,115923,63792.440,116000516.84282,0
1679151600000,1814.45,1816.08,1774.34,1785.73,507931.067,1679155199999,910581500.81278,342959,232372.588,416618216.14752,0
1679155200000,1785.73,1804.90,1745.00,1793.96,721826.722,1679158799999,1282471223.78285,446198,347746.833,618070854.24300,0
1679158800000,1793.97,1799.77,1760.55,1786.17,339821.128,1679162399999,604835153.81894,266331,171703.231,305558291.26982,0
1679162400000,1786.17,1794.69,1780.22,1792.51,130444.455,1679165999999,233165599.95715,108789,63017.849,112655077.99296,0
1679166000000,1792.51,1798.71,1787.35,1789.88,136344.892,1679169599999,244499033.81305,111742,64362.706,115419999.91478,0
1679169600000,1789.87,1802.10,1783.18,1790.48,111029.235,1679173199999,199017949.45130,96525,58483.845,104848330.67266,0
1679173200000,1790.48,1791.72,1775.16,1776.85,98642.258,1679176799999,176022931.86685,94194,43108.888,76949558.97486,0
1679176800000,1776.86,1780.42,1762.58,1768.66,168752.138,1679180399999,298917998.39889,137128,86320.543,152894401.97784,0
1679180400000,1768.66,1773.70,1750.23,1758.52,290976.515,1679183999999,512370511.08070,205323,146722.588,258378889.18229,0
1679184000000,1758.52,1780.43,1757.80,1774.45,167038.370,1679187599999,295733815.66498,135547,89679.910,158771033.09801,0
1679187600000,1774.44,1786.34,1772.82,1777.97,103944.721,1679191199999,184892627.12362,94635,53117.349,94492109.88391,0
1679191200000,1777.97,1783.12,1774.50,1777.34,64961.836,1679194799999,115541013.00334,61296,31641.494,56279812.24226,0
1679194800000,1777.34,1784.74,1773.76,1782.10,73779.191,1679198399999,131233966.15852,62980,37688.394,67041102.08609,0
1679198400000,1782.09,1786.72,1775.14,1778.73,79341.193,1679201999999,141231504.10205,71240,38183.769,67981205.12484,0
1679202000000,1778.73,1784.68,1775.51,1777.34,64280.738,1679205599999,114362729.88588,54518,34014.255,60519704.49138,0
1679205600000,1777.33,1778.53,1766.60,1769.34,109355.445,1679209199999,193812944.73106,88364,53433.630,94698449.81682,0
1679209200000,1769.33,1774.99,1761.29,1774.79,121651.907,1679212799999,215213200.76732,96859,65432.547,115769436.79988,0
1679212800000,1774.79,1780.25,1768.03,1773.61,108701.907,1679216399999,192996550.79297,99085,54192.630,96228199.67290,0
1679216400000,1773.61,1779.52,1768.62,1777.36,85183.225,1679219999999,151101945.58877,77840,45186.417,80149436.21886,0
1679220000000,1777.36,1779.60,1771.75,1774.00,73681.037,1679223599999,130840285.22932,67941,36153.172,64202002.40241,0
1679223600000,1773.99,1788.97,1765.18,1784.20,214464.238,1679227199999,381099675.67472,139411,110458.875,196310065.54774,0
1679227200000,1784.20,1795.00,1779.01,1782.93,210488.185,1679230799999,376047744.02450,155029,102041.772,182334835.01776,0
1679230800000,1782.94,1784.72,1772.55,1775.59,137082.754,1679234399999,243707380.86880,106837,64221.223,114179564.37670,0
1679234400000,1775.59,1790.55,1774.68,1785.83,150994.129,1679237999999,269294472.00395,118196,83479.417,148892077.72568,0
1679238000000,1785.83,1815.17,1784.03,1792.79,452108.165,1679241599999,812137757.84098,294268,235687.699,423460269.12603,0
1679241600000,1792.78,1834.64,1791.00,1816.04,610053.476,1679245199999,1106448414.21790,374387,315293.175,571857762.69010,0
1679245200000,1816.03,1820.00,1804.74,1807.80,317078.245,1679248799999,574829086.98409,193510,161720.456,293191168.01282,0
1679248800000,1807.80,1822.34,1804.04,1821.94,175335.012,1679252399999,318188081.63879,138247,90618.751,164453142.75839,0
1679252400000,1822.00,1841.96,1816.02,1820.90,361760.359,1679255999999,661290493.10854,261523,184536.733,337407590.15249,0
1679256000000,1820.90,1827.89,1786.58,1793.68,340616.084,1679259599999,615154913.30768,232163,154522.430,279094011.08922,0
1679259600000,1793.68,1812.10,1788.07,1792.99,200712.351,1679263199999,361460889.09956,150402,93431.966,168299953.10587,0
1679263200000,1792.99,1807.91,1786.10,1804.24,149755.348,1679266799999,269249831.14630,109650,79704.299,143308497.68152,0
1679266800000,1804.24,1810.00,1772.87,1779.99,253702.055,1679270399999,455016036.18639,155537,111939.687,200745870.92624,0
1679270400000,1779.98,1784.99,1763.55,1771.00,283538.616,1679273999999,503383088.16761,184010,139783.875,248213140.50844,0
1679274000000,1770.99,1779.00,1760.30,1774.17,182110.722,1679277599999,322844402.52228,134357,91805.314,162768152.60771,0
1679277600000,1774.18,1779.31,1749.25,1765.76,332657.418,1679281199999,586553106.51793,201836,160207.652,282537783.01930,0
1679281200000,1765.76,1767.75,1740.14,1750.61,294306.316,1679284799999,515492754.74170,201036,134789.244,236081090.46478,0
1679284800000,1750.60,1754.40,1734.20,1751.26,170824.621,1679288399999,298534162.32476,129192,82356.849,143966289.30441,0
1679288400000,1751.25,1759.39,1750.31,1758.68,89483.082,1679291999999,156962422.61401,73018,43434.214,76188834.16829,0
1679292000000,1758.68,1762.90,1752.07,1757.53,144924.848,1679295599999,254961654.70498,110536,70149.906,123424070.59643,0
1679295600000,1757.53,1793.34,1757.28,1791.16,334749.027,1679299199999,595137144.76257,215639,179740.252,319524960.17669,0
1679299200000,1791.16,1803.37,1779.33,1788.09,406779.517,1679302799999,728239134.91579,253518,197455.424,353566780.00079,0
1679302800000,1788.09,1793.50,1770.00,1779.32,232709.843,1679306399999,414303663.91190,169690,109747.727,195410280.98226,0
1679306400000,1779.32,1782.76,1765.31,1774.05,186211.017,1679309999999,330490031.99638,140922,88511.766,157126313.73276,0
1679310000000,1774.05,1787.00,1769.24,1778.37,164872.529,1679313599999,293320617.19095,131738,83446.172,148462814.34068,0
1679313600000,1778.37,1782.03,1771.32,1781.45,108666.668,1679317199999,193165580.63889,98545,57722.745,102616298.60991,0
1679317200000,1781.44,1781.45,1751.11,1759.21,361343.581,1679320799999,636773352.62027,259981,168236.549,296443532.78008,0
1679320800000,1759.20,1777.53,1758.30,1772.92,321541.269,1679324399999,568006752.50324,224881,164799.393,291140415.38682,0
1679324400000,1772.91,1776.25,1759.42,1762.03,173275.048,1679327999999,306264942.10154,134879,86137.854,152265400.16872,0
1679328000000,1762.02,1768.02,1746.36,1751.69,305358.499,1679331599999,536466382.26111,239864,144112.823,253188689.20634,0
1679331600000,1751.69,1762.88,1745.00,1746.15,216766.655,1679335199999,380353608.30966,174655,103139.293,180993344.94523,0
1679335200000,1746.15,1766.78,1740.49,1762.20,238254.116,1679338799999,417960743.62200,178840,121617.091,213399047.66742,0
1679338800000,1762.19,1763.23,1740.03,1751.90,209402.407,1679342399999,366452645.51649,163756,102543.390,179415079.34998,0
1679342400000,1751.92,1759.99,1748.18,1757.18,120243.010,1679345999999,210982347.46450,101567,63229.681,110945431.21945,0
1679346000000,1757.19,1761.55,1748.53,1752.68,96339.775,1679349599999,169207178.14447,93380,45795.616,80431342.70025,0
1679349600000,1752.68,1754.11,1745.24,1746.93,91078.438,1679353199999,159285398.83166,85688,47976.021,83908951.57388,0
1679353200000,1746.94,1750.26,1722.10,1731.71,307613.423,1679356799999,532657050.01591,219814,144797.075,250685364.92048,0
1679356800000,1731.71,1757.25,1727.95,1747.78,188186.160,1679360399999,327983014.43180,153417,95200.509,165933291.60723,0
1679360400000,1747.78,1754.98,1738.34,1751.32,128344.002,1679363999999,224250774.15162,110799,65404.790,114301780.13453,0
1679364000000,1751.31,1753.32,1745.00,1747.95,90027.336,1679367599999,157553615.26486,76286,43949.112,76929845.43370,0
1679367600000,1747.95,1751.68,1742.18,1745.52,67152.364,1679371199999,117236206.55598,63422,29903.451,52209770.33505,0
1679371200000,1745.52,1753.71,1744.36,1749.20,75154.192,1679374799999,131433726.42852,70544,39069.864,68326807.45375,0
1679374800000,1749.19,1749.19,1735.13,1739.61,123553.706,1679378399999,215161044.09291,93645,52576.199,91541033.30962,0
1679378400000,1739.61,1745.58,1733.31,1737.67,102169.447,1679381999999,177748986.56934,95580,48457.338,84311002.85237,0
1679382000000,1737.67,1739.47,1716.00,1729.11,299816.877,1679385599999,517407123.34906,222403,140208.942,241927495.12588,0
1679385600000,1729.11,1739.81,1723.80,1736.24,154056.794,1679389199999,266979723.06931,130389,83145.200,144096709.23267,0
1679389200000,1736.23,1755.71,1733.63,1747.49,214813.573,1679392799999,374674647.25479,150681,112603.904,196396436.50858,0
1679392800000,1747.48,1767.99,1746.10,1756.91,228877.558,1679396399999,402196438.54712,177742,121235.557,213031151.24265,0
1679396400000,1756.91,1763.00,1752.25,1760.47,125377.136,1679399999999,220313626.81788,102445,64178.181,112784509.01213,0
1679400000000,1760.47,1808.13,1757.39,1804.59,607450.163,1679403599999,1084491876.75042,364169,326656.396,583054554.11393,0
1679403600000,1804.60,1819.90,1802.25,1819.21,656330.571,1679407199999,1188892284.53750,423242,339069.734,614313094.04984,0
1679407200000,1819.21,1836.00,1796.27,1804.50,653704.742,1679410799999,1186263257.61580,430473,336713.276,611258357.70353,0
1679410800000,1804.51,1818.86,1802.09,1811.51,228399.344,1679414399999,413776198.53236,176497,120189.870,217797603.74426,0
1679414400000,1811.52,1825.99,1805.36,1811.01,399249.195,1679417999999,724840734.38588,269336,198987.178,361413897.73662,0
1679418000000,1811.01,1814.88,1786.17,1789.15,373428.741,1679421599999,671697515.86905,273664,173027.157,311267075.69586,0
1679421600000,1789.16,1792.99,1772.31,1787.48,344414.277,1679425199999,614263748.93461,234839,173706.641,309921481.51808,0
1679425200000,1787.48,1798.40,1784.22,1789.85,166983.400,1679428799999,299158384.92685,141888,82230.947,147336009.01046,0
1679428800000,1790.00,1803.35,1786.33,1796.18,114366.254,1679432399999,205315350.19531,106604,61568.217,110545786.17841,0
1679432400000,1796.19,1798.77,1780.85,1792.49,108478.024,1679435999999,194211753.17204,106131,53702.131,96159411.09913,0
1679436000000,1792.49,1795.71,1784.11,1793.14,71177.208,1679439599999,127424119.21428,83457,35524.751,63601448.30169,0
1679439600000,1793.14,1805.00,1789.17,1800.14,98233.348,1679443199999,176616720.16370,89760,53481.699,96166243.37112,0
1679443200000,1800.13,1801.53,1776.66,1787.37,156508.815,1679446799999,279930655.11089,140657,73614.788,131626117.48801,0
1679446800000,1787.38,1794.49,1782.91,1793.39,91811.983,1679450399999,164254053.31304,88399,46855.963,83830451.01467,0
1679450400000,1793.38,1798.90,1792.56,1793.18,74141.887,1679453999999,133117995.05924,68876,34178.773,61368926.29125,0
1679454000000,1793.18,1806.86,1789.02,1798.54,137304.573,1679457599999,247205890.50434,123426,73286.787,131952013.55526,0
1679457600000,1798.54,1800.44,1794.24,1800.29,74017.952,1679461199999,133037754.61992,65015,35338.883,63522151.60521,0
1679461200000,1800.30,1807.13,1799.91,1802.93,86212.932,1679464799999,155445586.55667,75308,40523.701,73070445.74059,0
1679464800000,1802.93,1803.50,1795.23,1797.59,57567.850,1679468399999,103513240.17568,63621,25778.441,46350795.98213,0
1679468400000,1797.60,1797.86,1785.96,1791.73,113299.939,1679471999999,202981497.49424,105951,51735.754,92688294.83838,0
1679472000000,1791.73,1793.30,1782.00,1785.01,103280.613,1679475599999,184724471.34365,119052,47913.605,85699297.60016,0
1679475600000,1785.00,1790.18,1780.02,1785.64,148925.456,1679479199999,265863657.30698,126148,73598.055,131396770.36608,0
1679479200000,1785.63,1793.61,1783.96,1789.42,112773.056,1679482799999,201737339.33651,93094,54992.794,98382691.27545,0
1679482800000,1789.41,1792.98,1782.00,1784.53,80861.657,1679486399999,144516763.96717,72712,38836.898,69410348.20249,0
1679486400000,1784.52,1801.00,1782.50,1794.84,201563.801,1679489999999,361725328.81123,145073,96518.808,173203579.40720,0
1679490000000,1794.84,1805.00,1791.45,1796.50,192387.410,1679493599999,346098074.19785,144314,92528.932,166472439.98742,0
1679493600000,1796.51,1818.00,1795.10,1800.83,392311.826,1679497199999,707989023.35734,255800,200236.861,361378958.69412,0
1679497200000,1800.84,1819.40,1797.44,1805.26,422347.550,1679500799999,764316700.89951,291815,215258.392,389630417.57589,0
1679500800000,1805.26,1809.00,1795.00,1802.49,228190.199,1679504399999,411269840.53270,149480,103108.225,185855812.74257,0
1679504400000,1802.50,1802.74,1775.00,1786.22,422559.325,1679507999999,754198865.75440,303769,200723.983,358288131.49539,0
1679508000000,1786.20,1810.60,1750.00,1771.45,1172086.987,1679511599999,2088140277.23390,809606,563591.681,1004476153.68624,0
1679511600000,1771.45,1771.64,1709.00,1716.12,958206.519,1679515199999,1665598958.78500,697073,452657.805,787078370.38670,0
1679515200000,1716.11,1734.99,1710.00,1731.53,381962.669,1679518799999,657671626.60936,327675,184220.608,317242126.66995,0
1679518800000,1731.53,1737.68,1717.00,1718.49,175980.932,1679522399999,304024842.86278,179351,84719.109,146332780.88996,0
1679522400000,1718.48,1728.01,1712.50,1725.89,133577.799,1679525999999,229771208.58413,137585,67182.014,115580140.57542,0
1679526000000,1725.89,1736.15,1724.57,1733.61,116554.586,1679529599999,201787708.45421,117061,60209.817,104246286.54695,0
1679529600000,1733.61,1744.52,1729.00,1736.53,167858.942,1679533199999,291696843.52130,137710,81933.760,142388085.85140,0
1679533200000,1736.53,1736.90,1728.50,1729.46,96531.273,1679536799999,167278078.63229,82685,44717.714,77492129.87728,0
1679536800000,1729.46,1739.00,1728.61,1738.07,71997.891,1679540399999,124901065.09089,65257,40159.301,69655152.93976,0
1679540400000,1738.06,1742.00,1735.24,1736.42,62265.087,1679543999999,108227867.24243,65545,28467.203,49485139.30590,0
1679544000000,1736.43,1738.60,1729.09,1731.12,68861.027,1679547599999,119449380.01329,68934,31728.967,55038720.26627,0
1679547600000,1731.12,1752.21,1729.68,1748.57,199904.025,1679551199999,348537576.49305,138468,108231.026,188724621.30494,0
1679551200000,1748.57,1752.87,1745.19,1749.72,123827.847,1679554799999,216674351.03528,104975,61109.418,106934953.37144,0
1679554800000,1749.72,1750.51,1744.00,1750.07,78080.870,1679558399999,136464790.15539,69295,37138.839,64915775.38864,0
1679558400000,1750.07,1756.20,1747.01,1750.53,92974.046,1679561999999,162821025.26136,82023,47162.412,82597692.12275,0
1679562000000,1750.53,1755.55,1748.09,1754.09,70864.669,1679565599999,124101341.99212,65297,38096.312,66721638.37152,0
1679565600000,1754.09,1758.78,1749.29,1750.08,84617.813,1679569199999,148337355.17208,77302,36011.166,63141508.70034,0
1679569200000,1750.09,1756.66,1744.10,1753.81,122105.042,1679572799999,213595350.25609,100106,63803.823,111625548.13218,0
1679572800000,1753.81,1757.10,1749.13,1750.29,122535.188,1679576399999,214836978.33481,114477,60620.617,106298268.51839,0
1679576400000,1750.30,1751.81,1740.01,1746.81,224299.783,1679579999999,391685627.78107,155295,115979.222,202549041.06387,0
1679580000000,1746.82,1808.28,1743.60,1803.89,530597.995,1679583599999,939035960.16902,314941,308778.518,546544411.09369,0
1679583600000,1803.89,1860.00,1801.73,1837.44,1253887.242,1679587199999,2299150841.43079,780812,666299.959,1221912310.87508,0
1679587200000,1837.44,1841.40,1822.08,1828.34,372323.791,1679590799999,681131389.14746,305318,178875.113,327277582.37430,0
1679590800000,1828.22,1832.19,1814.68,1826.33,281385.418,1679594399999,513091251.22726,204753,139261.641,253978885.70752,0
1679594400000,1826.34,1829.83,1791.65,1801.63,347576.219,1679597999999,629132213.09542,229254,155176.901,280988558.96905,0
1679598000000,1801.63,1823.00,1792.66,1820.01,363899.538,1679601599999,657114858.12571,286181,191505.154,345824566.93694,0
1679601600000,1820.07,1820.40,1805.35,1815.42,158949.268,1679605199999,288018318.08729,143724,72788.379,131898528.73134,0
1679605200000,1815.41,1815.42,1802.77,1813.94,83567.760,1679608799999,151269896.57266,103241,42287.906,76549859.80421,0
1679608800000,1813.95,1814.75,1802.71,1808.13,104786.590,1679612399999,189535159.87149,94491,47162.081,85300486.01406,0
1679612400000,1808.12,1820.96,1806.77,1813.27,114888.849,1679615999999,208547011.16042,97979,61961.423,112484035.63761,0
1679616000000,1813.26,1818.17,1808.77,1809.82,79658.195,1679619599999,144530334.71893,76583,38832.526,70463907.23079,0
1679619600000,1809.82,1817.88,1805.57,1814.31,77845.266,1679623199999,141076638.07999,81279,40851.662,74044313.84865,0
1679623200000,1814.31,1817.91,1808.19,1808.51,63005.266,1679626799999,114270501.75735,67188,27527.396,49928201.51029,0
1679626800000,1808.51,1812.81,1808.30,1811.38,53389.186,1679630399999,96654162.60030,57379,28699.732,51958221.70866,0
1679630400000,1811.38,1814.40,1802.34,1803.92,86217.813,1679633999999,155904994.40184,82096,38035.203,68785204.00629,0
1679634000000,1803.92,1812.57,1803.44,1810.94,64286.332,1679637599999,116301163.32411,63372,32148.481,58159365.00676,0
1679637600000,1810.94,1814.26,1809.86,1812.36,40189.822,1679641199999,72815615.07658,46627,20015.578,36266516.99917,0
1679641200000,1812.37,1817.12,1808.21,1814.66,76491.797,1679644799999,138699540.62934,71049,39565.458,71746724.38123,0
1679644800000,1814.67,1816.16,1786.00,1794.01,286798.949,1679648399999,516214979.21756,198749,129508.283,233120643.93053,0
1679648400000,1794.00,1799.38,1779.65,1786.15,238117.213,1679651999999,426322398.70887,187144,109414.191,195920653.69875,0
1679652000000,1786.15,1788.16,1775.82,1786.80,183453.803,1679655599999,327092904.24808,160168,85499.974,152478092.26786,0
1679655600000,1786.79,1789.35,1720.00,1744.38,476381.792,1679659199999,836079615.73440,327185,217823.057,382181042.31554,0
1679659200000,1744.37,1785.98,1740.45,1770.51,461703.502,1679662799999,815251285.92199,363112,227139.599,401109067.00692,0
1679662800000,1770.50,1772.58,1744.16,1766.08,322280.586,1679666399999,567893063.91942,294500,160504.165,282851413.81820,0
1679666400000,1766.09,1781.97,1754.75,1762.32,457721.168,1679669999999,809683677.75541,385208,237456.851,420083684.15508,0
1679670000000,1762.31,1771.00,1751.75,1765.87,244647.469,1679673599999,430727720.57484,236638,128485.088,226230131.02665,0
1679673600000,1765.87,1769.35,1758.92,1761.81,135851.406,1679677199999,239663402.11331,148777,65704.043,115930701.46191,0
1679677200000,1761.81,1763.68,1725.00,1736.61,484069.976,1679680799999,842865168.86423,359096,215725.615,375617335.17063,0
1679680800000,1736.60,1766.88,1735.17,1755.19,301807.101,1679684399999,527312691.38423,262976,167985.584,293635249.06827,0
1679684400000,1755.19,1766.62,1751.15,1763.00,141306.733,1679687999999,248733328.60587,160731,71748.471,126296594.54166,0
1679688000000,1762.99,1764.00,1739.00,1747.71,210930.343,1679691599999,369237609.17144,176461,90642.385,158644112.50255,0
1679691600000,1747.71,1749.91,1727.54,1744.27,256456.653,1679695199999,445496946.10550,248356,126959.404,220555456.95708,0
1679695200000,1744.27,1748.69,1740.52,1742.20,82115.254,1679698799999,143281941.38607,103859,36618.032,63902936.03295,0
1679698800000,1742.21,1753.44,1741.16,1748.77,87768.127,1679702399999,153411505.69439,85890,46540.905,81353251.32542,0
1679702400000,1748.77,1757.71,1745.45,1755.41,90862.224,1679705999999,159213666.50992,93095,46211.367,80977850.59766,0
1679706000000,1755.40,1756.27,1747.32,1752.84,60765.503,1679709599999,106466299.08804,69923,25464.385,44620123.04293,0
1679709600000,1752.84,1761.88,1752.02,1757.91,61857.491,1679713199999,108703252.31393,72346,33478.865,58832244.62622,0
1679713200000,1757.91,1758.36,1752.92,1755.38,47138.574,1679716799999,82773407.77792,56658,20323.464,35689094.27686,0
1679716800000,1755.38,1757.69,1748.00,1752.40,79967.175,1679720399999,140211119.28463,84046,36265.715,63590318.97030,0
1679720400000,1752.40,1753.96,1740.83,1743.31,67175.202,1679723999999,117342736.96041,81846,31601.726,55200152.01288,0
1679724000000,1743.31,1751.00,1740.79,1747.86,66419.512,1679727599999,115978196.78608,74490,38609.882,67418561.39672,0
1679727600000,1747.86,1752.00,1746.00,1746.35,43287.021,1679731199999,75720993.28907,54114,21227.365,37133165.20702,0
1679731200000,1746.36,1749.34,1734.72,1742.25,119735.172,1679734799999,208621538.74982,106249,58568.294,102058359.62956,0
1679734800000,1742.25,1749.93,1739.25,1747.79,72062.519,1679738399999,125659264.30149,80577,36984.886,64490055.04933,0
1679738400000,1747.78,1749.70,1740.91,1746.61,67444.327,1679741999999,117759455.45799,79984,32045.068,55959205.29049,0
1679742000000,1746.61,1749.40,1742.52,1744.23,47390.908,1679745599999,82730780.54788,62490,22377.227,39066894.38345,0
1679745600000,1744.23,1745.65,1737.16,1744.50,85330.560,1679749199999,148664663.03492,81268,36152.089,62992655.58861,0
1679749200000,1744.49,1758.04,1739.45,1753.18,161774.415,1679752799999,283044231.58796,141417,85611.392,149796362.96796,0
1679752800000,1753.18,1756.84,1746.39,1747.45,93131.487,1679756399999,163139861.07591,106148,42218.528,73963424.79300,0
1679756400000,1747.44,1763.70,1743.50,1753.71,151662.000,1679759999999,265986447.40135,143021,81397.238,142783663.11489,0
1679760000000,1753.70,1757.21,1751.70,1751.86,68997.159,1679763599999,121029248.70183,81922,34005.294,59653657.27212,0
1679763600000,1751.85,1753.62,1739.54,1743.44,122233.560,1679767199999,213347182.95188,120448,57373.021,100130741.61953,0
1679767200000,1743.44,1745.65,1736.48,1737.95,90710.957,1679770799999,158028753.58428,82565,39423.258,68700008.28250,0
1679770800000,1737.95,1738.10,1713.50,1716.30,384127.363,1679774399999,662289249.07442,280991,172844.382,298050089.99467,0
1679774400000,1716.30,1734.62,1712.02,1729.56,153547.487,1679777999999,264798386.69134,147517,79100.379,136428987.62023,0
1679778000000,1729.57,1736.36,1727.15,1731.88,76942.507,1679781599999,133305479.56192,82038,37266.785,64566598.65491,0
1679781600000,1731.87,1743.00,1730.01,1737.10,82935.780,1679785199999,144133712.43480,90216,44549.405,77425782.02313,0
1679785200000,1737.11,1742.00,1734.47,1741.02,42964.649,1679788799999,74692238.72356,54814,23042.044,40061844.27904,0
1679788800000,1741.02,1756.31,1738.29,1750.05,136765.657,1679792399999,238934042.17211,122695,76276.882,133276607.85692,0
1679792400000,1750.06,1754.55,1746.98,1751.02,73308.195,1679795999999,128308524.02770,79767,39876.169,69802148.74008,0
1679796000000,1751.02,1753.68,1749.54,1751.92,44775.169,1679799599999,78409462.74358,52950,23369.420,40925849.56080,0
1679799600000,1751.92,1754.22,1746.60,1749.00,62200.947,1679803199999,108871965.77704,57417,28266.141,49484601.60304,0
1679803200000,1748.99,1749.30,1745.10,1748.46,39445.976,1679806799999,68919104.10734,44869,20111.437,35139440.95397,0
1679806800000,1748.47,1753.97,1745.25,1752.25,42244.994,1679810399999,73904843.55830,53030,22617.935,39570903.18419,0
1679810400000,1752.25,1754.99,1749.23,1750.72,46913.343,1679813999999,82164155.52202,55657,21618.045,37863737.19177,0
1679814000000,1750.72,1754.50,1749.70,1751.57,48594.938,1679817599999,85139059.32602,55280,23670.453,41473140.43099,0
1679817600000,1751.58,1787.48,1748.78,1774.06,384790.521,1679821199999,682172980.02738,249711,214760.538,380697636.66215,0
1679821200000,1774.06,1781.74,1770.35,1774.48,137960.823,1679824799999,244921531.53949,126441,70189.927,124608901.01446,0
1679824800000,1774.47,1774.76,1765.30,1770.79,105343.251,1679828399999,186490832.96659,88614,50507.527,89420161.20443,0
1679828400000,1770.79,1781.82,1766.80,1777.05,123346.324,1679831999999,218619266.03238,92580,63738.683,112981891.30324,0
1679832000000,1777.05,1781.52,1770.00,1774.90,127490.066,1679835599999,226352788.11922,115199,62062.439,110192536.15623,0
1679835600000,1774.91,1800.00,1772.15,1795.64,258994.425,1679839199999,463136870.14251,197115,142834.452,255464636.92960,0
1679839200000,1795.65,1795.98,1750.32,1762.62,431161.414,1679842799999,763799424.58394,305817,196127.928,347458281.78635,0
1679842800000,1762.62,1769.00,1758.92,1761.98,142573.785,1679846399999,251526932.44869,139290,71341.827,125875656.43447,0
1679846400000,1761.98,1767.36,1753.54,1756.02,96063.997,1679849999999,169149533.70704,96914,45768.517,80605193.33827,0
1679850000000,1756.03,1767.80,1753.98,1766.16,86627.196,1679853599999,152600776.93823,95060,47144.980,83068012.63911,0
1679853600000,1766.16,1771.00,1763.00,1765.00,71717.986,1679857199999,126709847.29554,76903,38254.706,67603909.46488,0
1679857200000,1765.00,1769.03,1763.00,1764.99,36545.996,1679860799999,64511258.56622,52374,17255.114,30463769.81929,0
1679860800000,1765.00,1769.16,1753.26,1759.68,105093.832,1679864399999,184963676.81110,102679,48107.650,84683283.45340,0
1679864400000,1759.68,1763.89,1756.21,1763.30,44363.738,1679867999999,78045453.23649,54530,26022.816,45784566.78449,0
1679868000000,1763.30,1778.85,1760.35,1775.42,135325.340,1679871599999,239710841.91139,121103,72713.009,128810193.78144,0
1679871600000,1775.42,1782.31,1771.12,1772.63,108111.831,1679875199999,192074884.05188,105767,50729.115,90140236.74095,0
1679875200000,1772.63,1779.79,1770.89,1777.96,88381.614,1679878799999,156862392.43032,90201,45602.618,80942713.42450,0
1679878800000,1777.96,1779.44,1762.08,1762.34,111592.263,1679882399999,197255005.95168,108192,50949.111,90057297.06847,0
1679882400000,1762.34,1765.00,1757.29,1764.80,88743.650,1679885999999,156388005.16069,83249,42565.048,75022960.89080,0
1679886000000,1764.80,1766.91,1761.66,1764.13,68947.541,1679889599999,121664669.33113,57831,38551.934,68036498.07109,0
1679889600000,1764.13,1767.11,1762.90,1763.89,42952.675,1679893199999,75816364.88874,51581,22398.930,39537342.68882,0
1679893200000,1763.89,1764.74,1745.19,1749.42,159999.160,1679896799999,280743446.30874,133268,65569.730,115054060.66846,0
1679896800000,1749.41,1754.37,1745.25,1752.75,104979.076,1679900399999,183776171.22296,115094,52347.911,91646318.24173,0
1679900400000,1752.75,1754.99,1747.92,1751.29,73275.510,1679903999999,128367820.20573,77159,35618.580,62405950.37623,0
1679904000000,1751.29,1758.58,1748.44,1755.59,76184.021,1679907599999,133556656.38411,81620,43050.597,75478003.47988,0
1679907600000,1755.60,1764.99,1753.50,1762.29,122022.238,1679911199999,214791660.23487,115698,68923.519,121324471.32196,0
1679911200000,1762.28,1766.63,1759.09,1764.00,86746.094,1679914799999,152921207.85895,79317,44008.074,77586254.05769,0
1679914800000,1764.01,1769.68,1761.85,1764.78,103406.682,1679918399999,182566591.22849,102269,50692.214,89502044.19952,0
1679918400000,1764.79,1768.78,1751.36,1755.58,163688.734,1679921999999,288004214.88694,147876,76007.558,133741433.44435,0
1679922000000,1755.58,1764.78,1747.91,1754.00,260929.438,1679925599999,458072344.94650,214718,131559.295,231014913.08159,0
1679925600000,1753.99,1757.00,1717.45,1718.64,611328.408,1679929199999,1062467655.17356,420896,275855.216,479497831.07407,0
1679929200000,1718.35,1720.50,1684.00,1710.39,925150.543,1679932799999,1575334730.16902,565387,444130.268,756284443.65425,0
1679932800000,1710.39,1731.60,1706.13,1716.41,389575.789,1679936399999,670135684.71645,280219,190278.632,327328993.07125,0
1679936400000,1716.41,1719.78,1702.93,1706.97,187227.969,1679939999999,320398273.44139,154616,90022.453,154073751.48887,0
1679940000000,1706.98,1718.48,1705.14,1713.71,120959.358,1679943599999,207186254.85780,105571,59898.761,102591619.72784,0
1679943600000,1713.72,1718.73,1700.04,1703.71,124144.542,1679947199999,212310421.59174,103656,58960.731,100832506.78185,0
1679947200000,1703.71,1708.47,1695.00,1707.07,149037.663,1679950799999,253790014.55679,127840,75315.882,128276570.36799,0
1679950800000,1707.07,1716.69,1705.21,1712.25,90012.522,1679954399999,153988512.72179,95444,44732.068,76523350.87078,0
1679954400000,1712.26,1714.33,1705.33,1708.67,83746.982,1679957999999,143177568.71693,80833,35540.401,60769982.24471,0
1679958000000,1708.67,1716.13,1706.13,1714.35,73549.996,1679961599999,125935229.44576,68859,36477.683,62457587.08842,0
1679961600000,1714.34,1718.40,1705.21,1706.61,123418.760,1679965199999,211313315.50710,103174,62519.928,107070203.54810,0
1679965200000,1706.62,1726.97,1700.55,1716.15,182364.671,1679968799999,312439716.32967,155023,98305.136,168449932.76544,0
1679968800000,1716.16,1718.09,1708.70,1712.92,66254.921,1679972399999,113510096.87949,62119,29386.536,50344513.75829,0
1679972400000,1712.92,1713.12,1708.12,1710.86,52840.305,1679975999999,90402505.18129,49111,25665.181,43910607.22196,0
1679976000000,1710.86,1717.75,1708.59,1717.39,74373.510,1679979599999,127381182.97063,65245,40358.712,69133586.76152,0
1679979600000,1717.36,1723.79,1713.37,1723.61,103291.350,1679983199999,177421539.47594,84629,52129.548,89561099.71712,0
1679983200000,1723.62,1736.35,1723.00,1730.44,206401.264,1679986799999,357134414.34790,158999,109245.502,189033633.13691,0
1679986800000,1730.44,1733.05,1722.54,1723.47,84517.581,1679990399999,146031187.63905,82130,37190.389,64264584.03279,0
1679990400000,1723.47,1728.65,1720.77,1727.11,95324.145,1679993999999,164378146.18005,84510,52235.714,90082452.70850,0
1679994000000,1727.11,1728.10,1715.50,1718.12,95852.658,1679997599999,164983576.16240,79415,45334.328,78027782.70277,0
1679997600000,1718.12,1721.71,1708.61,1716.88,184581.483,1680001199999,316729687.04601,125592,90809.164,155827755.07610,0
1680001200000,1716.88,1754.52,1716.34,1744.91,435458.307,1680004799999,756466814.53175,269176,235077.581,408375431.57250,0
1680004800000,1744.91,1750.35,1729.33,1735.96,315480.823,1680008399999,548698158.22833,207728,158271.799,275288994.02045,0
1680008400000,1736.00,1744.00,1730.00,1737.17,211146.135,1680011999999,366762524.11584,137491,108407.845,188318429.58301,0
1680012000000,1737.00,1751.18,1734.78,1739.25,279252.035,1680015599999,486781653.54718,166493,146265.705,254968346.69288,0
1680015600000,1739.25,1745.47,1736.08,1743.00,121923.748,1680019199999,212268955.84868,98530,66024.539,114961336.54025,0
1680019200000,1742.99,1746.90,1732.00,1734.67,123133.574,1680022799999,213949343.16463,106432,57450.873,99829964.07896,0
1680022800000,1734.67,1739.28,1724.40,1735.86,178328.621,1680026399999,308944643.44986,125117,92254.388,159860901.19548,0
1680026400000,1735.87,1782.72,1734.59,1776.69,481667.132,1680029999999,848860971.11755,297438,276205.472,486587625.38714,0
1680030000000,1776.70,1797.19,1766.50,1785.43,367548.950,1680033599999,653803187.81478,257553,192797.098,343014041.85705,0
1680033600000,1785.42,1790.00,1770.08,1774.03,135944.429,1680037199999,241929757.62944,121407,65151.081,115957606.71196,0
1680037200000,1774.03,1775.11,1761.00,1768.09,89846.388,1680040799999,158975833.48867,87284,42147.364,74592189.40779,0
1680040800000,1768.09,1772.87,1765.34,1769.84,72244.846,1680044399999,127847146.98573,63361,38258.494,67705889.53486,0
1680044400000,1769.85,1777.16,1769.60,1772.09,85918.487,1680047999999,152363277.85560,70908,46398.752,82280206.60853,0
1680048000000,1772.11,1777.69,1771.66,1774.60,72024.083,1680051599999,127782786.55677,66997,34728.845,61617329.62599,0
1680051600000,1774.60,1788.53,1774.60,1778.01,145973.451,1680055199999,259954502.61259,113583,80846.420,143968992.83382,0
1680055200000,1778.02,1782.16,1776.02,1778.83,73778.967,1680058799999,131248161.80012,58054,37206.857,66199684.49791,0
1680058800000,1778.83,1779.91,1773.87,1777.41,67525.509,1680062399999,120011430.85731,52848,32114.020,57075713.17109,0
1680062400000,1777.42,1799.97,1777.41,1791.05,204350.542,1680065999999,365681521.74900,143437,113607.356,203265800.06116,0
1680066000000,1791.05,1794.74,1787.04,1788.67,111427.020,1680069599999,199478792.98119,84694,50680.647,90741166.78288,0
1680069600000,1788.66,1819.00,1785.50,1804.46,475267.739,1680073199999,857982051.52750,280032,249777.965,450897847.67298,0
1680073200000,1804.47,1811.00,1802.11,1804.26,127995.136,1680076799999,231173749.49877,101465,65545.190,118384801.13239,0
1680076800000,1804.26,1828.58,1798.17,1820.12,453228.566,1680080399999,823222245.50326,273146,246153.409,447183145.93887,0
1680080400000,1820.12,1824.64,1813.48,1813.79,141290.205,1680083999999,256963410.10320,115857,71295.078,129678439.65666,0
1680084000000,1813.79,1817.33,1807.00,1810.55,137844.911,1680087599999,249919857.13757,101367,63921.069,115907867.73290,0
1680087600000,1810.54,1811.69,1804.29,1810.84,114009.217,1680091199999,206109783.13644,88727,54992.963,99423257.74509,0
1680091200000,1810.84,1812.88,1800.84,1810.12,165379.795,1680094799999,298746420.58028,128719,83255.695,150411111.29980,0
1680094800000,1810.13,1815.56,1803.24,1809.35,157182.585,1680098399999,284262607.88638,125502,79199.677,143256245.47899,0
1680098400000,1809.35,1815.95,1791.34,1795.85,300547.426,1680101999999,541379461.24009,211278,144223.168,259831651.43193,0
1680102000000,1795.85,1809.00,1792.99,1807.08,138251.694,1680105599999,249241124.10036,119874,75701.539,136473646.23067,0
1680105600000,1807.08,1807.87,1790.59,1792.43,153920.328,1680109199999,276917878.83320,113553,67214.665,120932017.59255,0
1680109200000,1792.44,1803.47,1791.05,1797.99,111839.312,1680112799999,201087517.15352,97388,57959.728,104213062.60523,0
1680112800000,1798.00,1805.92,1795.10,1802.92,80331.548,1680116399999,144646511.39254,69897,42153.488,75908725.35711,0
1680116400000,1802.92,1811.98,1800.93,1808.35,85998.004,1680119999999,155306728.72048,76146,45334.792,81884705.19787,0
1680120000000,1808.35,1808.87,1801.30,1802.75,75845.611,1680123599999,136933561.37165,67833,34933.888,63079813.00033,0
1680123600000,1802.75,1805.60,1792.59,1793.70,63657.202,1680127199999,114604034.90035,68548,29733.980,53543209.60658,0
1680127200000,1793.71,1795.33,1782.00,1789.56,190950.582,1680130799999,341358641.11686,131029,82488.707,147476048.72440,0
1680130800000,1789.56,1796.99,1788.73,1791.89,76737.323,1680134399999,137638708.36764,66326,38055.373,68255777.43993,0
1680134400000,1791.89,1798.66,1774.00,1784.10,193934.322,1680137999999,346598250.35638,133212,84406.388,150902565.48279,0
1680138000000,1784.10,1793.23,1780.17,1790.12,123901.809,1680141599999,221445924.25307,109779,60691.915,108480939.11692,0
1680141600000,1790.13,1829.88,1789.44,1816.11,537191.245,1680145199999,975183046.68448,313451,281445.276,510819512.03979,0
1680145200000,1816.11,1817.02,1763.00,1786.50,593528.040,1680148799999,1059561600.53002,379903,276586.377,493688096.14292,0
1680148800000,1786.50,1798.60,1784.23,1795.72,147420.941,1680152399999,264312564.88308,111621,76573.230,137285825.52531,0
1680152400000,1795.73,1797.50,1789.71,1796.22,88422.808,1680155999999,158567657.96168,71381,41144.717,73792776.39654,0
1680156000000,1796.21,1801.24,1791.78,1795.22,97512.262,1680159599999,175153488.37960,82365,49047.603,88104820.72895,0
1680159600000,1795.23,1813.07,1793.51,1805.55,178025.031,1680163199999,321325324.81694,119750,95331.281,172077845.95663,0
1680163200000,1805.55,1807.83,1797.09,1798.34,100326.802,1680166799999,180858158.77150,81291,47454.780,85549564.35773,0
1680166800000,1798.35,1800.94,1792.00,1799.77,100158.598,1680170399999,179985519.64782,80660,50641.225,91012119.74540,0
1680170400000,1799.77,1804.92,1797.37,1802.55,70392.125,1680173999999,126750237.84926,61910,35683.173,64254617.53384,0
1680174000000,1802.56,1806.72,1800.72,1803.93,77097.818,1680177599999,139072591.67297,62658,38430.236,69326909.28008,0
1680177600000,1803.92,1805.00,1796.02,1803.31,103580.537,1680181199999,186585343.12960,88192,48328.449,87065614.42634,0
1680181200000,1803.31,1804.07,1792.28,1796.79,116358.503,1680184799999,209328050.12247,91016,54726.989,98460486.97769,0
1680184800000,1796.76,1797.89,1785.00,1794.44,242559.431,1680188399999,434705663.49971,166455,108308.977,194112383.73959,0
1680188400000,1794.44,1796.00,1782.18,1788.58,182267.180,1680191999999,326038084.21382,127724,90320.288,161595592.51716,0
1680192000000,1788.49,1791.99,1778.00,1785.00,228781.955,1680195599999,408301667.98143,155657,119483.096,213249383.59843,0
1680195600000,1785.00,1786.79,1760.84,1769.33,323492.254,1680199199999,572938527.51263,210729,146628.966,259682585.37635,0
1680199200000,1769.33,1777.01,1766.67,1775.81,130357.735,1680202799999,230948598.59966,99251,65246.161,115584318.26139,0
1680202800000,1775.81,1783.98,1774.42,1780.72,97610.532,1680206399999,173673970.63090,72790,48093.223,85582391.90537,0
1680206400000,1780.72,1798.00,1777.59,1794.28,155598.589,1680209999999,278575472.75003,105165,82673.481,148027803.34034,0
1680210000000,1794.28,1797.00,1790.00,1792.18,79113.398,1680213599999,141839686.61636,63872,40360.372,72372055.94455,0
1680213600000,1792.19,1794.75,1781.31,1783.88,109102.846,1680217199999,195175572.18189,82211,53708.220,96086116.13688,0
1680217200000,1783.88,1794.90,1781.11,1792.77,87239.957,1680220799999,156023643.52815,71158,46519.756,83210461.70906,0
1680220800000,1792.76,1809.19,1788.38,1804.54,205808.293,1680224399999,370444724.01898,144965,108670.643,195614684.01621,0
1680224400000,1804.55,1817.21,1799.00,1801.63,214784.797,1680227999999,388581820.72816,159009,109240.557,197650222.99738,0
1680228000000,1801.64,1805.00,1798.31,1802.18,67580.839,1680231599999,121775247.12153,61475,33187.919,59806830.38394,0
1680231600000,1802.19,1808.07,1801.59,1802.25,56287.029,1680235199999,101560990.89523,48273,29098.189,52506266.17204,0
1680235200000,1802.25,1804.95,1799.00,1803.72,52536.945,1680238799999,94652362.45683,53830,25448.491,45852144.90675,0
1680238800000,1803.72,1808.33,1791.04,1796.03,101074.133,1680242399999,181884474.60058,76645,46067.814,82917813.25794,0
1680242400000,1796.02,1799.35,1794.47,1797.32,58222.593,1680245999999,104619684.53238,51753,31552.506,56697954.33381,0
1680246000000,1797.33,1798.23,1777.00,1794.40,301397.879,1680249599999,538643919.54039,203217,144187.116,257711866.67710,0
1680249600000,1794.40,1797.64,1785.03,1789.19,154588.342,1680253199999,277044205.97430,110645,73598.745,131912273.99115,0
1680253200000,1789.18,1794.41,1786.08,1789.56,77478.408,1680256799999,138675176.19438,64242,36846.633,65960548.45844,0
1680256800000,1789.56,1799.71,1788.36,1792.05,99575.731,1680260399999,178644650.47790,75260,52526.161,94243592.52646,0
1680260400000,1792.05,1795.41,1788.29,1792.26,68112.882,1680263999999,122052679.21823,62279,33392.246,59842507.26950,0
1680264000000,1792.26,1812.45,1789.04,1806.43,308097.128,1680267599999,555732614.81286,191884,162897.324,293841197.92883,0
1680267600000,1806.44,1839.92,1803.68,1825.81,654379.744,1680271199999,1194326238.21810,399503,356575.289,650836441.72307,0
1680271200000,1825.81,1848.00,1824.26,1835.94,450529.798,1680274799999,828031353.63541,301807,239156.863,439566332.80532,0
1680274800000,1835.93,1841.62,1825.10,1829.91,258237.967,1680278399999,472894822.39562,169572,132420.466,242509239.26010,0
1680278400000,1829.91,1834.49,1817.69,1829.42,181846.316,1680281999999,332235586.72616,124524,97937.304,178962694.19886,0
1680282000000,1829.41,1831.30,1820.90,1824.76,99354.211,1680285599999,181496339.91132,75564,46028.647,84091074.10554,0
1680285600000,1824.76,1825.85,1820.00,1822.18,61022.875,1680289199999,111246324.47318,57670,30935.356,56398052.18228,0
1680289200000,1822.18,1831.31,1818.09,1828.49,175594.404,1680292799999,320397696.92571,104505,92835.080,169404609.36016,0
1680292800000,1828.49,1828.67,1813.22,1817.00,123839.980,1680296399999,225542294.02452,93234,53841.328,98068842.85912,0
1680296400000,1817.00,1827.26,1814.73,1823.43,78275.907,1680299999999,142519082.07786,68155,39929.644,72700216.38334,0
1680300000000,1823.43,1829.52,1820.93,1825.57,60149.134,1680303599999,109833399.06196,56336,31245.925,57058219.93044,0
1680303600000,1825.57,1825.91,1820.59,1820.81,49435.248,1680307199999,90156330.52494,55584,27092.245,49410345.52389,0
1680307200000,1820.81,1827.00,1819.00,1822.42,62617.233,1680310799999,114125976.36712,55534,33258.573,60619096.88616,0
1680310800000,1822.42,1834.44,1820.76,1833.07,75697.292,1680314399999,138319799.78918,65603,45740.137,83591793.99733,0
1680314400000,1833.08,1842.80,1823.55,1828.84,169131.181,1680317999999,310056776.80241,131624,86110.012,157903622.70379,0
1680318000000,1828.84,1829.38,1822.67,1825.60,49862.490,1680321599999,91074007.81784,45351,23656.068,43211392.59659,0
1680321600000,1825.60,1829.20,1823.65,1826.00,41186.534,1680325199999,75223724.32271,38993,22066.362,40303523.83484,0
1680325200000,1825.99,1826.86,1818.00,1824.78,82315.134,1680328799999,150044990.29034,59441,39771.993,72504163.49847,0
1680328800000,1824.77,1824.98,1811.20,1822.45,132995.608,1680332399999,241824346.14040,93018,68028.136,123696970.01487,0
1680332400000,1822.46,1825.67,1817.53,1823.28,60693.973,1680335999999,110609531.75743,62659,29629.404,54002423.22604,0
1680336000000,1823.28,1828.12,1820.00,1824.71,70992.424,1680339599999,129544952.22537,59386,36451.751,66521822.20505,0
1680339600000,1824.71,1827.90,1823.52,1823.74,37732.318,1680343199999,68877254.18095,38902,16651.411,30398586.97014,0
1680343200000,1823.74,1827.82,1821.52,1826.34,48348.626,1680346799999,88222228.71514,44565,25035.857,45684726.92786,0
1680346800000,1826.34,1828.00,1821.78,1823.45,55067.212,1680350399999,100515994.70979,50243,23545.466,42982920.73100,0
1680350400000,1823.44,1826.44,1821.78,1825.80,57737.834,1680353999999,105352704.70392,48185,28486.824,51983437.31693,0
1680354000000,1825.79,1825.96,1822.53,1824.58,43390.600,1680357599999,79173038.52885,39447,20591.704,37574825.55256,0
1680357600000,1824.58,1825.00,1813.00,1816.12,124847.364,1680361199999,227036742.17499,95116,53243.573,96827811.34620,0
1680361200000,1816.12,1821.57,1813.30,1819.74,69066.911,1680364799999,125571203.64140,63856,36708.266,66743289.74083,0
1680364800000,1819.73,1823.99,1805.50,1814.41,134522.499,1680368399999,244353207.64494,95635,60014.295,109060902.66229,0
1680368400000,1814.40,1818.57,1813.48,1816.20,66276.317,1680371999999,120373964.92475,54664,34092.099,61921444.79508,0
1680372000000,1816.20,1816.75,1811.52,1814.77,46569.260,1680375599999,84469222.37721,47437,24117.543,43746033.78727,0
1680375600000,1814.77,1815.65,1810.38,1814.14,40999.136,1680379199999,74323525.44490,43024,21393.254,38784670.66941,0
1680379200000,1814.14,1824.50,1813.80,1815.62,95632.961,1680382799999,173929260.58505,75315,52280.882,95094724.75774,0
1680382800000,1815.63,1822.00,1815.00,1819.58,34391.627,1680386399999,62563177.99976,33461,17132.299,31164548.09939,0
1680386400000,1819.58,1824.96,1818.75,1822.57,44121.413,1680389999999,80397733.23004,45472,24344.003,44359014.36436,0
1680390000000,1822.57,1824.00,1818.14,1819.82,31155.873,1680393599999,56741889.98908,35593,12929.530,23549443.64180,0
1680393600000,1819.83,1823.03,1811.11,1812.54,82579.492,1680397199999,150009327.42129,65460,36950.124,67127782.12483,0
1680397200000,1812.54,1816.45,1811.25,1811.28,50342.566,1680400799999,91322608.88191,47969,24639.131,44698358.87017,0
1680400800000,1811.28,1814.18,1808.38,1813.02,52150.459,1680404399999,94496004.93270,49774,26306.278,47670587.83093,0
1680404400000,1813.02,1818.09,1812.11,1817.01,51428.042,1680407999999,93360889.70376,43535,27113.526,49222381.76773,0
1680408000000,1817.01,1818.20,1813.00,1813.17,39007.766,1680411599999,70819789.07893,34528,18560.434,33698940.82104,0
1680411600000,1813.18,1821.77,1813.01,1820.92,46394.036,1680415199999,84345273.13392,47879,26415.010,48020237.90111,0
1680415200000,1820.93,1824.60,1817.75,1821.95,54405.012,1680418799999,99095396.89571,44086,27737.700,50529528.96838,0
1680418800000,1821.96,1823.54,1819.19,1819.82,51470.094,1680422399999,93729944.49990,41725,22603.066,41160584.82788,0
1680422400000,1819.82,1820.40,1815.22,1817.38,51026.185,1680425999999,92752430.71915,47741,21009.314,38188027.47955,0
1680426000000,1817.38,1823.00,1817.22,1821.01,46123.397,1680429599999,83954765.69828,42774,24911.731,45344954.11194,0
1680429600000,1821.02,1821.26,1815.60,1816.54,42891.057,1680433199999,77987197.90871,39275,17659.036,32106570.70557,0
1680433200000,1816.54,1818.63,1814.00,1816.51,42400.093,1680436799999,77034575.69099,38555,21845.968,39694872.02958,0
1680436800000,1816.50,1817.38,1809.00,1812.70,112636.871,1680440399999,204221389.17453,88091,52809.125,95758427.22642,0
1680440400000,1812.70,1818.80,1805.00,1813.21,160161.026,1680443999999,290123750.85572,124263,81410.516,147493887.39619,0
1680444000000,1813.21,1816.44,1810.42,1812.01,49059.403,1680447599999,88978326.47715,46393,23663.659,42922271.65055,0
1680447600000,1812.02,1812.30,1787.03,1796.62,371903.852,1680451199999,668146191.50321,244793,173008.279,310830546.09791,0
1680451200000,1796.61,1797.54,1782.14,1794.49,159556.589,1680454799999,286002963.26357,119910,68962.586,123637856.68128,0
1680454800000,1794.48,1803.03,1794.10,1800.46,97681.372,1680458399999,175704406.51713,76991,48866.533,87888163.16606,0
1680458400000,1800.45,1801.00,1796.49,1796.94,45117.054,1680461999999,81173584.11779,39099,21350.608,38413469.71687,0
1680462000000,1796.93,1797.26,1770.00,1780.62,219394.266,1680465599999,391043648.10476,158339,95027.404,169374945.76770,0
1680465600000,1780.61,1789.03,1776.34,1787.41,86312.432,1680469199999,153868357.29302,78298,42953.234,76579781.09670,0
1680469200000,1787.41,1792.34,1781.90,1785.82,73113.563,1680472799999,130762869.13630,70088,34968.869,62552581.83356,0
1680472800000,1785.82,1792.99,1776.62,1792.87,136508.663,1680476399999,243603816.33815,100039,71447.876,127509667.33789,0
1680476400000,1792.86,1794.94,1789.52,1793.56,70942.736,1680479999999,127173640.90928,60496,32960.282,59086361.55318,0
1680480000000,1793.55,1793.79,1785.15,1790.11,64408.931,1680483599999,115305608.07822,52967,29888.932,53510852.37863,0
1680483600000,1790.11,1791.91,1761.25,1770.83,277299.299,1680487199999,491306717.52546,174317,127402.484,225751023.39635,0
1680487200000,1770.82,1777.40,1768.22,1774.37,99698.435,1680490799999,176813516.66565,85753,47685.068,84566776.93047,0
1680490800000,1774.37,1778.42,1772.14,1777.45,57329.427,1680494399999,101767857.55284,46968,28688.493,50927727.76892,0
1680494400000,1777.45,1778.24,1771.66,1776.62,53314.000,1680497999999,94627908.87312,46977,25460.663,45193221.44324,0
1680498000000,1776.62,1781.61,1775.56,1777.57,52188.229,1680501599999,92812074.18096,50669,26986.365,47994116.48869,0
1680501600000,1777.57,1785.47,1776.71,1785.04,64577.695,1680505199999,115025497.64285,59154,34474.365,61406411.22995,0
1680505200000,1785.05,1794.92,1784.51,1794.00,144195.501,1680508799999,258098977.41772,101403,71300.761,127630104.59411,0
1680508800000,1794.00,1818.00,1793.76,1811.60,455726.038,1680512399999,824295701.72036,279404,238822.574,431926142.00637,0
1680512400000,1811.60,1814.19,1808.10,1808.86,111564.631,1680515999999,202017639.91454,86631,57311.297,103775746.08081,0
1680516000000,1808.87,1814.23,1802.79,1803.39,115092.452,1680519599999,208166999.07623,90420,58537.798,105891773.61373,0
1680519600000,1803.39,1808.52,1800.04,1806.79,107546.495,1680523199999,194006088.64933,85277,51387.979,92716890.77613,0
1680523200000,1806.80,1807.06,1796.22,1802.57,125366.626,1680526799999,225864870.64508,99869,57898.283,104318504.89700,0
1680526800000,1802.56,1822.44,1801.15,1807.25,200051.919,1680530399999,362192829.80563,144819,106624.578,193060146.89078,0
1680530400000,1807.25,1810.12,1789.59,1792.23,270856.040,1680533999999,487444789.27821,178444,125742.284,226351593.09041,0
1680534000000,1792.23,1799.00,1787.02,1796.02,137298.695,1680537599999,246276369.48948,118676,69247.086,124214508.55547,0
1680537600000,1796.02,1801.67,1792.41,1792.70,94914.195,1680541199999,170513039.68133,82077,47552.997,85438389.90928,0
1680541200000,1792.70,1807.87,1790.49,1799.91,135335.087,1680544799999,243469778.26005,111351,72842.153,131056328.63602,0
1680544800000,1799.92,1840.00,1797.56,1831.32,559793.319,1680548399999,1020875973.81423,367567,310635.472,566432219.66277,0
1680548400000,1831.32,1837.90,1812.74,1818.02,240570.403,1680551999999,439297047.34841,165967,115118.909,210221875.01414,0
1680552000000,1818.02,1819.00,1775.00,1779.16,519102.942,1680555599999,929252159.52104,334599,228225.957,408528989.43589,0
1680555600000,1779.15,1797.91,1767.20,1794.25,261069.068,1680559199999,464920912.14231,196264,135900.166,242099935.56184,0
1680559200000,1794.24,1815.57,1792.29,1805.42,227233.406,1680562799999,410622961.07577,165957,116410.925,210378099.11003,0
1680562800000,1805.41,1818.00,1805.00,1809.68,144126.987,1680566399999,260962911.83227,120691,71729.724,129893402.47009,0
1680566400000,1809.68,1816.00,1800.69,1804.11,140284.740,1680569999999,253629782.49196,110773,67529.882,122118574.26870,0
1680570000000,1804.11,1814.11,1802.46,1806.59,87574.874,1680573599999,158371272.97267,81529,45379.019,82063932.56383,0
1680573600000,1806.59,1812.56,1804.45,1807.09,65109.947,1680577199999,117772017.41422,64325,33333.499,60294859.72477,0
1680577200000,1807.08,1812.32,1806.29,1807.03,51108.460,1680580799999,92436357.41710,47256,27961.129,50576969.78003,0
1680580800000,1807.03,1808.79,1802.02,1803.01,50116.539,1680584399999,90457512.65411,48480,21084.899,38059419.63881,0
1680584400000,1803.00,1810.00,1802.74,1808.19,54660.699,1680587999999,98788902.92884,48081,30696.914,55478115.76828,0
1680588000000,1808.19,1819.91,1806.67,1815.57,125769.559,1680591599999,228092863.60636,97966,69756.355,126519237.17268,0
1680591600000,1815.58,1822.06,1805.50,1811.29,165971.613,1680595199999,301136253.35634,109137,77506.989,140637219.23368,0
1680595200000,1811.29,1825.00,1810.21,1822.35,111662.169,1680598799999,202944101.34698,84690,60642.274,110236859.29644,0
1680598800000,1822.35,1833.00,1819.20,1828.43,196178.120,1680602399999,357949462.77925,140862,105209.247,191994654.08894,0
1680602400000,1828.44,1838.82,1827.63,1831.73,232148.262,1680605999999,425407474.57453,168982,127466.932,233598521.26258,0
1680606000000,1831.65,1877.99,1830.15,1864.18,812297.009,1680609599999,1512610103.56633,525246,447802.011,833462906.16080,0
1680609600000,1864.18,1873.91,1860.00,1868.62,300320.954,1680613199999,560484376.42020,190398,154586.105,288551315.67821,0
1680613200000,1868.62,1895.00,1855.76,1863.64,535028.683,1680616799999,1002499984.10856,356951,280680.415,526259486.01078,0
1680616800000,1863.65,1878.00,1858.56,1863.13,249513.566,1680620399999,466113848.85803,187059,123868.397,231428243.96587,0
1680620400000,1863.12,1867.16,1848.01,1862.12,254187.395,1680623999999,472550299.43089,189775,125235.179,232882890.89760,0
1680624000000,1862.11,1867.87,1856.25,1865.34,117592.145,1680627599999,218936252.53247,95666,60236.261,112165377.72183,0
1680627600000,1865.33,1874.00,1863.86,1869.70,136832.812,1680631199999,255688853.45147,103144,72226.453,134976507.18938,0
1680631200000,1869.72,1871.67,1861.00,1863.73,90033.524,1680634799999,168055817.42934,76316,41959.894,78332863.81687,0
1680634800000,1863.72,1871.00,1861.50,1867.99,94754.130,1680638399999,176828453.01923,81847,48662.492,90818829.87504,0
1680638400000,1868.00,1887.53,1865.81,1877.28,172233.124,1680641999999,323123730.37330,139586,96222.884,180556525.13252,0
1680642000000,1877.28,1877.73,1865.02,1870.77,77677.351,1680645599999,145417426.25191,90413,35216.291,65925884.86978,0
1680645600000,1870.78,1872.92,1864.00,1866.20,54873.989,1680649199999,102543899.75222,60012,26424.732,49381915.52669,0
1680649200000,1866.20,1872.91,1858.03,1869.11,99778.066,1680652799999,186088966.48591,90771,52304.194,97566565.55966,0
1680652800000,1869.11,1919.00,1863.69,1912.97,567553.689,1680656399999,1078315038.98024,388610,325250.171,617946998.75006,0
1680656400000,1912.97,1929.00,1904.38,1910.25,304576.974,1680659999999,582801311.07160,222145,158629.722,303627986.48148,0
1680660000000,1910.25,1925.38,1905.96,1910.34,197028.959,1680663599999,376935204.68468,136499,102994.354,197074447.62368,0
1680663600000,1910.33,1912.59,1904.14,1911.71,100655.614,1680667199999,192095847.53869,83280,53325.179,101778358.60073,0
1680667200000,1911.70,1913.66,1907.00,1908.14,58950.428,1680670799999,112601992.00043,59305,25113.933,47975957.13406,0
1680670800000,1908.14,1917.80,1906.55,1911.33,85649.947,1680674399999,163742740.92993,74909,49231.735,94125311.15874,0
1680674400000,1911.33,1914.10,1908.67,1912.15,61646.607,1680677999999,117833180.20476,58953,31391.354,60006336.37127,0
1680678000000,1912.15,1912.50,1906.80,1909.55,64229.675,1680681599999,122654012.46449,63236,30667.553,58565473.01747,0
1680681600000,1909.54,1914.00,1902.00,1910.33,136602.231,1680685199999,260713898.10415,102441,63907.511,122000978.20421,0
1680685200000,1910.33,1914.19,1906.96,1908.67,64824.240,1680688799999,123816906.24784,57630,32539.419,62153152.67755,0
1680688800000,1908.67,1913.28,1907.75,1913.27,46557.891,1680692399999,88919650.63768,45293,24201.164,46225588.58527,0
1680692400000,1913.27,1922.00,1909.40,1913.91,116751.490,1680695999999,223521061.41543,95983,61904.906,118534900.41117,0
1680696000000,1913.91,1945.00,1894.01,1921.02,568551.175,1680699599999,1089901819.33778,366919,289108.814,554584846.96961,0
1680699600000,1921.02,1923.90,1905.26,1911.98,280302.303,1680703199999,536567081.39144,207201,131661.704,252026759.80996,0
1680703200000,1911.98,1916.85,1887.88,1896.59,393556.610,1680706799999,747576657.43451,279805,185221.717,351870358.30632,0
1680706800000,1896.59,1904.80,1882.20,1896.59,335483.276,1680710399999,635786803.35028,236342,166799.760,316175354.77521,0
1680710400000,1896.60,1899.83,1886.39,1892.48,169875.958,1680713999999,321649877.54261,138135,80855.601,153101800.67808,0
1680714000000,1892.49,1901.85,1890.38,1897.63,101043.555,1680717599999,191758947.92132,90345,50909.626,96624717.32004,0
1680717600000,1897.63,1899.64,1890.05,1899.26,75407.839,1680721199999,142975537.86693,75823,36113.365,68471954.10621,0
1680721200000,1899.27,1917.92,1892.02,1908.48,247327.444,1680724799999,471808778.60309,168064,139295.771,265714182.05100,0
1680724800000,1908.48,1914.00,1902.01,1904.73,84898.630,1680728399999,161960651.09674,84298,40766.538,77786481.40178,0
1680728400000,1904.73,1910.62,1904.72,1910.18,35307.427,1680731999999,67351308.85657,52020,19365.659,36942511.37998,0
1680732000000,1910.18,1913.12,1906.05,1908.83,51707.618,1680735599999,98698827.21963,55389,24812.132,47364617.92218,0
1680735600000,1908.84,1912.50,1906.29,1907.48,48580.492,1680739199999,92770167.19725,45571,22263.216,42514716.43537,0
1680739200000,1907.49,1908.84,1890.01,1895.80,189471.375,1680742799999,359716402.44145,147991,89827.088,170537139.49021,0
1680742800000,1895.80,1899.71,1885.00,1897.67,133758.498,1680746399999,253216942.70283,115420,65220.253,123492138.06492,0
1680746400000,1897.67,1899.54,1887.21,1893.51,73190.289,1680749999999,138677626.37308,72231,34732.190,65813321.89280,0
1680750000000,1893.51,1899.46,1892.18,1898.00,60206.945,1680753599999,114133876.45033,57065,31527.348,59771994.62582,0
1680753600000,1898.00,1898.01,1890.26,1891.89,61604.395,1680757199999,116684982.63804,51406,25048.853,47440206.18068,0
1680757200000,1891.89,1893.71,1873.00,1886.75,145002.865,1680760799999,273380701.14313,113780,60969.486,115010630.65565,0
1680760800000,1886.74,1891.92,1883.52,1890.86,72617.559,1680764399999,137091662.51725,63774,36058.420,68084242.09424,0
1680764400000,1890.85,1892.79,1875.00,1878.35,135789.331,1680767999999,255710603.54315,107670,60625.833,114166008.83957,0
1680768000000,1878.35,1883.38,1868.00,1878.99,189678.829,1680771599999,356058019.78232,136662,96614.874,181406990.81045,0
1680771600000,1878.99,1885.18,1873.71,1874.86,86983.818,1680775199999,163478035.87659,81765,42716.407,80292242.68277,0
1680775200000,1874.86,1874.91,1851.60,1860.81,473197.266,1680778799999,881459190.31573,282380,208837.695,389017690.85254,0
1680778800000,1860.81,1869.59,1859.00,1867.75,101507.791,1680782399999,189312279.98080,95652,49652.734,92602898.16953,0
1680782400000,1867.75,1875.00,1856.80,1862.54,179673.506,1680785999999,335165060.22189,140385,84510.553,157684389.04879,0
1680786000000,1862.54,1868.72,1853.24,1866.15,202000.910,1680789599999,376050439.46371,147483,101787.850,189509894.84312,0
1680789600000,1866.15,1872.00,1862.11,1867.12,168743.280,1680793199999,315119987.61060,123411,86001.879,160623936.82063,0
1680793200000,1867.11,1877.72,1866.12,1873.38,158776.272,1680796799999,297404808.43647,123905,75435.899,141308496.75699,0
1680796800000,1873.39,1882.29,1871.40,1874.99,127581.283,1680800399999,239497622.66692,106171,64182.935,120488970.41431,0
1680800400000,1875.00,1879.36,1872.92,1873.96,70041.141,1680803999999,131391615.26939,63139,33630.533,63090677.40564,0
1680804000000,1873.96,1877.83,1865.00,1866.32,86523.509,1680807599999,161877181.27835,71382,36635.899,68564056.95626,0
1680807600000,1866.22,1873.94,1865.37,1870.30,54854.447,1680811199999,102551893.61349,57304,27898.980,52158948.72602,0
1680811200000,1870.30,1878.04,1862.01,1862.19,97085.116,1680814799999,181594092.23749,81823,48117.184,90031904.57970,0
1680814800000,1862.20,1873.00,1858.28,1864.85,76441.949,1680818399999,142646994.31963,75471,39972.366,74605368.37285,0
1680818400000,1864.84,1869.16,1860.31,1868.35,52741.278,1680821999999,98338764.54586,56944,28654.324,53425112.16820,0
1680822000000,1868.35,1871.50,1867.53,1871.33,40143.121,1680825599999,75056789.40275,42906,19364.096,36207525.59839,0
1680825600000,1871.34,1881.53,1868.64,1880.82,84414.659,1680829199999,158281592.43319,75610,45030.701,84450338.47200,0
1680829200000,1880.82,1881.94,1873.75,1874.38,63007.570,1680832799999,118308865.45669,57402,26305.179,49396268.32168,0
1680832800000,1874.38,1875.99,1865.19,1872.76,77146.439,1680836399999,144326209.74284,71523,36443.564,68177569.10569,0
1680836400000,1872.77,1877.77,1872.54,1875.91,50129.588,1680839999999,94007700.95358,47615,26084.454,48916571.17115,0
1680840000000,1875.92,1878.44,1873.50,1875.13,40644.479,1680843599999,76257774.59495,40967,18154.230,34063705.76275,0
1680843600000,1875.14,1875.57,1863.35,1869.95,84712.090,1680847199999,158351540.28333,74511,37730.759,70532007.11117,0
1680847200000,1869.96,1870.14,1860.59,1865.46,83308.879,1680850799999,155377834.91565,75927,39240.655,73184817.90597,0
1680850800000,1865.47,1866.43,1840.00,1850.01,314403.324,1680854399999,582439401.21917,200108,129798.459,240538721.66230,0
1680854400000,1850.01,1856.97,1845.53,1850.15,150362.403,1680857999999,278475479.16996,118333,77765.518,144040857.35082,0
1680858000000,1850.14,1856.00,1848.34,1854.79,60219.377,1680861599999,111577685.27404,61846,32902.345,60968222.07260,0
1680861600000,1854.79,1858.76,1853.22,1857.60,62824.512,1680865199999,116621484.54141,58473,31826.254,59082309.64017,0
1680865200000,1857.59,1857.85,1842.12,1848.50,97124.800,1680868799999,179685809.98610,84361,39816.032,73650922.86778,0
1680868800000,1848.51,1858.00,1841.11,1852.11,247892.332,1680872399999,458771257.00618,186203,124684.026,230789204.08503,0
1680872400000,1852.12,1855.60,1846.54,1853.40,88342.494,1680875999999,163572992.76799,81734,44077.422,81618948.12267,0
1680876000000,1853.40,1862.80,1852.33,1855.54,108476.422,1680879599999,201531924.99027,90916,56893.530,105706074.94551,0
1680879600000,1855.53,1860.30,1855.04,1859.33,49445.574,1680883199999,91852783.77249,51775,27649.877,51367468.31154,0
1680883200000,1859.33,1861.18,1850.22,1851.95,79406.146,1680886799999,147310287.92154,66060,31778.549,58958042.13321,0
1680886800000,1851.95,1859.46,1851.95,1857.85,42740.085,1680890399999,79320962.96019,41263,24454.330,45377722.19892,0
1680890400000,1857.85,1859.40,1852.04,1853.30,41888.110,1680893999999,77752513.97580,40223,17568.163,32610599.69094,0
1680894000000,1853.30,1856.01,1850.46,1854.09,34998.284,1680897599999,64867156.16303,35659,17359.646,32177468.42276,0
1680897600000,1854.09,1856.90,1850.01,1851.75,33114.932,1680901199999,61373950.17559,36716,15680.941,29064298.63080,0
1680901200000,1851.74,1858.95,1851.42,1856.01,31886.784,1680904799999,59165803.09729,35497,18350.033,34047913.62623,0
1680904800000,1856.02,1871.70,1853.76,1867.01,111990.476,1680908399999,208915586.67183,88414,65768.142,122687420.47017,0
1680908400000,1867.01,1869.99,1862.00,1862.87,55818.633,1680911999999,104128389.52439,55341,26016.671,48536921.86020,0
1680912000000,1862.88,1863.39,1853.79,1854.34,81119.231,1680915599999,150759676.34013,68873,32376.978,60173629.25683,0
1680915600000,1854.34,1860.37,1854.23,1858.09,40308.544,1680919199999,74858927.30703,40838,21915.603,40703939.55713,0
1680919200000,1858.09,1865.23,1857.00,1864.57,44596.467,1680922799999,82986227.04879,40783,26915.737,50089935.05993,0
1680922800000,1864.57,1871.96,1863.35,1867.35,120813.418,1680926399999,225576771.29998,82173,61520.510,114871622.64511,0
1680926400000,1867.36,1868.47,1862.77,1865.36,36502.529,1680929999999,68108465.96493,35872,13774.653,25705037.58606,0
1680930000000,1865.35,1878.00,1865.35,1877.70,96530.031,1680933599999,180712582.43426,74171,56704.413,106160150.62420,0
1680933600000,1877.70,1878.81,1871.78,1873.28,82769.158,1680937199999,155200735.73454,65610,38589.197,72361923.65187,0
1680937200000,1873.29,1874.35,1868.60,1871.27,45534.410,1680940799999,85247459.29037,45290,19141.735,35841696.70146,0
1680940800000,1871.27,1873.64,1866.18,1866.68,49316.378,1680944399999,92225157.11063,48708,22026.250,41198531.92598,0
1680944400000,1866.69,1872.28,1864.61,1869.19,62239.799,1680947999999,116318581.68224,51907,28860.282,53946563.09539,0
1680948000000,1869.19,1869.51,1866.07,1867.98,36753.541,1680951599999,68646305.89977,33347,19926.880,37217124.16351,0
1680951600000,1867.98,1868.60,1865.81,1866.60,25738.381,1680955199999,48056845.55000,27700,12603.031,23532247.73592,0
1680955200000,1866.61,1868.14,1860.66,1865.18,57868.425,1680958799999,107917544.35702,50019,27223.873,50775116.84166,0
1680958800000,1865.18,1867.79,1862.62,1866.48,38792.926,1680962399999,72367305.24397,38398,19231.693,35877810.73310,0
1680962400000,1866.47,1870.35,1866.47,1867.78,45868.736,1680965999999,85709906.33562,43661,23180.072,43313734.46402,0
1680966000000,1867.78,1868.19,1864.00,1866.20,31795.509,1680969599999,59335051.94957,36792,13554.567,25295838.61539,0
1680969600000,1866.20,1867.79,1862.20,1866.42,38937.035,1680973199999,72638237.72317,36539,17822.705,33254316.48075,0
1680973200000,1866.41,1868.64,1852.22,1859.24,86376.272,1680976799999,160670867.35188,68099,36337.749,67592694.98485,0
1680976800000,1859.23,1860.40,1847.04,1850.20,134072.917,1680980399999,248579433.95112,100156,56995.213,105680594.02713,0
1680980400000,1850.19,1856.00,1846.00,1853.26,80426.835,1680983999999,148847625.46877,64510,41609.354,77015788.38069,0
1680984000000,1853.26,1857.89,1852.91,1853.19,37013.345,1680987599999,68677096.92141,40700,17678.831,32803266.98540,0
1680987600000,1853.19,1855.15,1851.68,1853.72,25739.672,1680991199999,47707955.03341,33692,12622.414,23395980.46510,0
1680991200000,1853.73,1853.85,1846.00,1850.10,64420.900,1680994799999,119155709.30410,58391,33137.116,61292068.34975,0
1680994800000,1850.10,1855.76,1846.88,1848.02,70340.456,1680998399999,130186768.31248,62848,32490.328,60142340.35254,0
1680998400000,1848.01,1857.55,1846.29,1853.29,107724.679,1681001999999,199443416.45616,71577,61051.052,113016098.43317,0
1681002000000,1853.29,1859.24,1852.87,1857.80,56169.499,1681005599999,104267115.60658,51079,32076.292,59545127.80759,0
1681005600000,1857.80,1858.85,1851.92,1853.51,40213.687,1681009199999,74647725.94218,39094,16629.673,30872837.42061,0
1681009200000,1853.51,1854.28,1850.50,1850.95,37583.478,1681012799999,69623327.80698,38765,18281.813,33868932.40376,0
1681012800000,1850.94,1853.29,1850.00,1851.50,33963.741,1681016399999,62889005.00526,35172,15922.764,29484416.01644,0
1681016400000,1851.51,1855.00,1847.62,1848.39,47999.848,1681019999999,88853868.37520,47070,20655.893,38246490.67991,0
1681020000000,1848.40,1848.55,1820.31,1834.08,410592.827,1681023599999,752432261.63052,257277,182605.412,334604266.26763,0
1681023600000,1834.08,1837.54,1830.81,1834.60,88242.496,1681027199999,161845052.33920,74677,43843.081,80412471.59858,0
1681027200000,1834.59,1837.49,1831.16,1836.99,73125.974,1681030799999,134168843.52764,57325,35508.825,65161729.37309,0
1681030800000,1836.99,1839.65,1834.86,1835.91,54371.666,1681034399999,99882023.14138,50835,28906.686,53107092.31076,0
1681034400000,1835.91,1837.00,1827.21,1832.64,66955.479,1681037999999,122742470.02787,60328,26130.733,47913573.77079,0
1681038000000,1832.65,1838.95,1830.69,1838.51,69898.003,1681041599999,128269692.72253,58224,40065.905,73532453.28516,0
1681041600000,1838.50,1845.00,1836.34,1837.92,103631.567,1681045199999,190754337.06634,76219,50790.646,93502239.78224,0
1681045200000,1837.92,1838.00,1832.22,1836.22,63354.486,1681048799999,116256891.52478,57173,32841.423,60264905.46071,0
1681048800000,1836.22,1837.36,1824.55,1832.70,137838.348,1681052399999,252293256.24331,102409,63114.601,115535054.17642,0
1681052400000,1832.71,1840.82,1830.08,1835.85,83776.971,1681055999999,153767234.89483,66474,45896.690,84246728.14088,0
1681056000000,1835.86,1843.52,1835.10,1838.69,77107.118,1681059599999,141758433.61650,59818,39237.807,72145421.19379,0
1681059600000,1838.69,1840.95,1835.28,1839.29,40773.260,1681063199999,74926040.55905,40714,20850.289,38315732.35244,0
1681063200000,1839.29,1861.49,1838.42,1854.87,166271.180,1681066799999,307835847.74398,117118,101331.359,187600295.35518,0
1681066800000,1854.88,1866.73,1850.20,1855.60,227983.617,1681070399999,423682476.98412,171392,112133.596,208409270.54845,0
1681070400000,1855.60,1858.38,1851.22,1855.00,55388.611,1681073999999,102715921.07118,58645,27728.567,51426781.67230,0
1681074000000,1855.00,1872.00,1854.83,1866.13,136028.124,1681077599999,253531009.84122,127284,76264.403,142146187.54286,0
1681077600000,1866.13,1873.70,1862.50,1864.87,120740.043,1681081199999,225422297.03794,105048,56834.728,106121112.30169,0
1681081200000,1864.88,1865.98,1854.70,1857.84,91362.047,1681084799999,169920000.69582,74267,36789.881,68431634.74026,0
1681084800000,1857.84,1862.61,1855.00,1858.45,75164.784,1681088399999,139770336.07249,64387,37423.679,69594514.96224,0
1681088400000,1858.46,1858.92,1845.04,1850.16,123199.118,1681091999999,228049042.38228,96650,55001.471,101810772.98586,0
1681092000000,1850.15,1856.79,1849.55,1854.20,61791.958,1681095599999,114526922.40071,53640,36351.639,67370422.28389,0
1681095600000,1854.21,1859.61,1853.75,1857.10,62192.048,1681099199999,115493145.28162,52430,35779.322,66444187.46886,0
1681099200000,1857.10,1862.16,1854.40,1855.85,66884.052,1681102799999,124287810.01804,55320,28999.667,53898319.28920,0
1681102800000,1855.84,1865.99,1852.38,1859.20,102050.242,1681106399999,189716438.14049,75997,56453.765,104964591.79210,0
1681106400000,1859.20,1859.82,1855.89,1857.96,21825.729,1681109999999,40552555.04249,19874,9602.020,17842151.69990,0
1681110000000,1857.95,1859.66,1853.54,1859.27,41628.115,1681113599999,77292871.61328,37286,18523.181,34396486.74762,0
1681113600000,1859.27,1862.25,1855.75,1856.27,78629.752,1681117199999,146190865.34857,54932,40537.346,75380606.91816,0
1681117200000,1856.28,1859.38,1855.46,1856.42,35242.310,1681120799999,65454703.62639,30428,16564.490,30766859.38239,0
1681120800000,1856.43,1861.99,1854.07,1860.17,54297.714,1681124399999,100881391.47054,42003,31430.645,58402408.71903,0
1681124400000,1860.17,1861.63,1855.54,1857.17,55491.404,1681127999999,103143919.37472,43073,26359.693,48996718.40212,0
1681128000000,1857.17,1857.75,1851.00,1853.63,64785.477,1681131599999,120130232.13694,50433,31273.505,57996046.77182,0
1681131600000,1853.64,1854.96,1846.23,1848.97,116869.308,1681135199999,216203583.60654,88321,55615.155,102894669.08535,0
1681135200000,1848.97,1860.96,1847.00,1855.31,105376.509,1681138799999,195432780.05006,84964,59250.306,109880402.54699,0
1681138800000,1855.32,1869.60,1855.31,1860.01,192848.730,1681142399999,359148568.31074,134987,95669.783,178193089.37568,0
1681142400000,1860.01,1886.00,1856.15,1882.21,305476.416,1681145999999,572182564.96896,195794,164028.289,307306962.23296,0
1681146000000,1882.20,1904.60,1882.08,1894.41,585243.873,1681149599999,1109086075.50995,342899,309554.818,586619854.47707,0
1681149600000,1894.42,1898.55,1891.86,1896.80,104913.587,1681153199999,198793953.08685,84698,52757.300,99978140.35099,0
1681153200000,1896.80,1898.37,1881.77,1888.14,132444.622,1681156799999,250240343.23726,101437,58317.451,110198004.17219,0
1681156800000,1888.14,1891.04,1876.83,1883.57,109233.084,1681160399999,205732399.19627,86338,50339.308,94811840.77387,0
1681160400000,1883.56,1891.05,1881.82,1888.44,68437.426,1681163999999,129147867.55106,60521,36092.221,68110441.27055,0
1681164000000,1888.44,1917.99,1888.43,1902.86,293379.874,1681167599999,558596581.75767,203450,161636.743,307769124.74417,0
1681167600000,1902.87,1919.12,1902.87,1908.90,224878.988,1681171199999,429718652.48415,155707,111487.883,213065468.97121,0
1681171200000,1908.91,1925.00,1906.90,1918.83,234446.456,1681174799999,449016421.48466,151759,128697.840,246505237.24663,0
1681174800000,1918.83,1932.65,1907.77,1926.50,216011.206,1681178399999,414569096.66170,150760,115629.512,221966320.85487,0
1681178400000,1926.50,1938.00,1919.22,1923.65,267863.419,1681181999999,516581337.93825,184999,132509.815,255625260.15983,0
1681182000000,1923.65,1924.19,1915.86,1922.09,110210.718,1681185599999,211600623.61740,82151,54462.892,104567861.96267,0
1681185600000,1922.09,1922.60,1913.65,1918.86,72136.054,1681189199999,138395688.61264,63948,34015.823,65262516.47716,0
1681189200000,1918.85,1922.37,1908.28,1913.06,121195.946,1681192799999,232198857.46252,81971,52236.263,100100208.08202,0
1681192800000,1913.07,1920.25,1912.65,1919.23,65120.956,1681196399999,124841888.10972,60667,35766.387,68564170.22641,0
1681196400000,1919.23,1926.50,1918.68,1920.90,83724.906,1681199999999,160920071.30735,67094,46641.679,89653266.21428,0
1681200000000,1920.91,1922.22,1914.69,1917.87,75565.930,1681203599999,144959092.56215,62179,33817.978,64878578.46738,0
1681203600000,1917.88,1917.88,1911.05,1916.85,85426.073,1681207199999,163549792.13341,66530,40023.503,76627678.12291,0
1681207200000,1916.86,1920.30,1915.02,1918.77,62889.022,1681210799999,120619765.42769,57002,32864.536,63038720.91627,0
1681210800000,1918.77,1920.21,1913.79,1914.60,49773.069,1681214399999,95400377.32676,47882,23798.967,45620711.44543,0
1681214400000,1914.60,1919.00,1908.64,1914.48,130589.150,1681217999999,249924441.94021,93615,64682.393,123803047.66188,0
1681218000000,1914.47,1921.46,1911.18,1919.80,120319.962,1681221599999,230398796.05305,88749,65069.158,124625009.19121,0
1681221600000,1919.81,1922.21,1900.00,1909.78,244431.121,1681225199999,467114228.17643,161048,106859.846,204272321.89441,0
1681225200000,1909.78,1917.81,1908.00,1912.86,131224.943,1681228799999,251008857.79626,96451,68573.198,131164679.37312,0
1681228800000,1912.86,1915.28,1893.43,1901.20,203693.847,1681232399999,387781751.91585,135858,89421.736,170260138.99132,0
1681232400000,1901.19,1907.30,1890.00,1905.04,165655.767,1681235999999,314586755.46541,120366,85446.902,162314463.08078,0
1681236000000,1905.16,1908.59,1903.80,1905.39,73361.594,1681239599999,139800315.76237,59144,36798.935,70126468.93702,0
1681239600000,1905.39,1917.00,1890.00,1893.55,252473.882,1681243199999,480404200.58578,173867,121717.137,231691524.93545,0
1681243200000,1893.55,1894.42,1880.67,1892.15,189343.350,1681246799999,357704150.03347,142394,87470.479,165285699.47427,0
1681246800000,1892.14,1895.95,1889.13,1892.29,55377.780,1681250399999,104815144.96542,54379,28272.184,53516971.67923,0
1681250400000,1892.29,1894.00,1889.00,1893.24,47565.124,1681253999999,89988753.14187,49042,25599.871,48434310.20923,0
1681254000000,1893.24,1893.24,1882.62,1888.89,77434.291,1681257599999,146234166.09480,67415,34000.731,64211538.01566,0
1681257600000,1888.89,1896.48,1885.57,1887.06,104517.677,1681261199999,197723135.56928,76678,55129.369,104303720.11574,0
1681261200000,1887.06,1893.66,1875.20,1885.41,155131.422,1681264799999,292415656.72242,113669,75026.865,141478490.59473,0
1681264800000,1885.40,1885.46,1850.38,1864.21,409237.515,1681268399999,763302999.30533,260305,189707.535,353830917.59666,0
1681268400000,1864.22,1865.99,1856.01,1861.92,115322.485,1681271999999,214778376.39255,90317,53386.321,99439875.71648,0
1681272000000,1861.91,1867.81,1859.05,1866.49,81527.428,1681275599999,151973908.13310,69860,46370.105,86445151.15708,0
1681275600000,1866.49,1868.40,1861.70,1863.58,67190.199,1681279199999,125350241.80889,59364,27990.364,52223821.75809,0
1681279200000,1863.58,1868.89,1860.10,1867.62,83728.659,1681282799999,156115947.74318,63095,42253.570,78788526.73985,0
1681282800000,1867.61,1874.91,1866.31,1869.15,105885.083,1681286399999,198055761.37146,85126,55574.305,103961134.03356,0
1681286400000,1869.14,1873.44,1864.18,1864.78,70920.692,1681289999999,132534065.41031,68051,31348.354,58594992.81359,0
1681290000000,1864.78,1869.96,1862.81,1869.86,62892.978,1681293599999,117391740.71440,57916,32304.810,60300613.67801,0
1681293600000,1869.87,1872.26,1868.27,1871.81,57722.197,1681297199999,107964556.93625,54725,30367.864,56804810.65830,0
1681297200000,1871.80,1872.84,1867.09,1871.52,56824.589,1681300799999,106247481.75852,50785,27623.926,51651182.55253,0
1681300800000,1871.52,1895.00,1865.49,1880.61,550731.167,1681304399999,1038343196.50055,332766,276435.710,521242451.64241,0
1681304400000,1880.77,1904.85,1877.05,1885.35,417851.746,1681307999999,789764464.16274,261706,211711.276,400247277.91531,0
1681308000000,1885.34,1933.00,1884.12,1913.45,891861.898,1681311599999,1706973694.28092,499643,487114.551,932265223.16432,0
1681311600000,1913.45,1922.55,1896.00,1911.44,524337.950,1681315199999,1002071972.20909,319475,263956.247,504511864.05307,0
1681315200000,1911.43,1916.64,1905.70,1905.91,155502.357,1681318799999,297181554.21587,116915,77252.572,147659735.91242,0
1681318800000,1905.92,1917.73,1903.86,1913.33,123847.855,1681322399999,236832088.50475,98754,64261.364,122892562.52424,0
1681322400000,1913.32,1918.50,1897.00,1902.00,226524.115,1681325999999,431971066.87721,160054,107362.926,204777035.76711,0
1681326000000,1901.99,1905.00,1892.68,1900.61,136993.772,1681329599999,260208222.61908,110951,65610.373,124645780.79885,0
1681329600000,1900.61,1908.51,1899.26,1906.59,74945.010,1681333199999,142780397.51159,69038,41425.764,78922260.34959,0
1681333200000,1906.60,1925.00,1905.08,1915.83,155376.281,1681336799999,297588891.16345,129121,90813.945,173965165.23063,0
1681336800000,1915.83,1925.00,1903.01,1912.11,306870.104,1681340399999,587633860.73769,210164,157562.911,301784980.54533,0
1681340400000,1912.11,1930.00,1909.60,1916.86,242242.572,1681343999999,465379246.48327,165746,127784.490,245511699.06359,0
1681344000000,1916.86,1920.00,1906.25,1907.94,143926.733,1681347599999,275413875.93615,113812,68743.365,131569666.43998,0
1681347600000,1907.94,1910.41,1898.01,1905.10,147570.181,1681351199999,280988714.22162,109956,73713.390,140369094.01781,0
1681351200000,1905.11,1913.00,1898.50,1906.10,127139.164,1681354799999,242090538.88774,96361,66093.412,125878394.59825,0
1681354800000,1906.09,1916.89,1904.84,1911.52,101228.143,1681358399999,193448823.47587,80342,52486.466,100302458.12730,0
1681358400000,1911.51,1917.39,1909.95,1912.38,68117.163,1681361999999,130346980.34313,56569,34408.351,65845759.18248,0
1681362000000,1912.38,1919.76,1911.45,1918.00,61533.353,1681365599999,117863985.00962,57703,35608.270,68210985.75552,0
1681365600000,1918.00,1920.00,1907.00,1909.63,125055.244,1681369199999,239319028.25399,90845,51934.916,99414171.89165,0
1681369200000,1909.63,1926.26,1908.69,1921.10,177196.705,1681372799999,339945966.72121,114599,95478.007,183171598.56519,0
1681372800000,1921.11,1980.00,1918.77,1962.99,1077911.368,1681376399999,2100199269.29669,586574,608316.078,1185247699.08573,0
1681376400000,1962.99,1996.00,1962.98,1981.19,758449.308,1681379999999,1503304333.84395,464553,402252.318,797404702.49857,0
1681380000000,1981.20,1993.30,1975.14,1986.64,276122.634,1681383599999,548023285.24519,189471,148499.672,294778232.20561,0
1681383600000,1986.64,1998.00,1983.90,1985.15,231758.755,1681387199999,460896891.72358,161832,116043.148,230826610.04249,0
1681387200000,1985.15,2011.49,1985.11,2003.52,669523.147,1681390799999,1337955266.22463,437611,361217.410,722007588.04052,0
1681390800000,2003.53,2006.80,1991.20,1992.00,310993.709,1681394399999,621448726.56900,221163,139487.808,278753954.18012,0
1681394400000,1992.00,2005.89,1990.90,2000.66,214632.316,1681397999999,428850072.42079,160178,118898.422,237581053.93747,0
1681398000000,2000.66,2002.70,1989.50,1996.83,200396.290,1681401599999,399837770.86128,152872,93094.400,185751639.26092,0
1681401600000,1996.84,2003.00,1991.26,2000.79,171569.157,1681405199999,342792410.62970,125116,91743.905,183316529.65913,0
1681405200000,2000.78,2020.00,1999.41,2009.79,333886.427,1681408799999,671226826.98892,233096,177143.844,356200622.90476,0
1681408800000,2009.78,2020.00,2009.06,2012.89,130372.539,1681412399999,262468834.32338,113290,66977.670,134853651.84694,0
1681412400000,2012.89,2025.00,2009.59,2011.52,213594.557,1681415999999,430570245.50310,149677,107102.609,215979503.59478,0
1681416000000,2011.51,2011.51,2000.37,2006.51,158931.539,1681419599999,318773374.43182,120044,75501.632,151413555.77819,0
1681419600000,2006.50,2011.71,2003.36,2006.20,62416.422,1681423199999,125293499.13783,67327,32140.627,64525596.13086,0
1681423200000,2006.19,2017.96,2004.00,2007.49,114661.307,1681426799999,230476063.23059,95425,58957.339,118519518.49706,0
1681426800000,2007.50,2012.54,2003.78,2011.80,67865.358,1681430399999,136291232.22079,64799,35467.168,71233804.99423,0
1681430400000,2011.80,2137.64,2009.00,2099.44,1150671.993,1681433999999,2397492917.88986,771320,652898.351,1359190045.88731,0
1681434000000,2099.43,2130.00,2095.00,2118.44,548679.736,1681437599999,1159420400.84914,403648,292741.813,618629168.25791,0
1681437600000,2118.43,2123.98,2098.00,2104.35,391935.110,1681441199999,827890540.15616,261673,199974.855,422499429.96787,0
1681441200000,2104.36,2112.97,2099.53,2109.31,166980.212,1681444799999,351801255.36193,139492,84418.469,177859906.19701,0
1681444800000,2109.31,2118.23,2109.31,2114.26,131929.612,1681448399999,278846709.97144,117653,72260.696,152733453.16686,0
1681448400000,2114.25,2124.50,2112.20,2118.20,177123.951,1681451999999,375286055.92896,138425,94871.331,201022343.05510,0
1681452000000,2118.19,2125.00,2105.33,2118.93,217890.881,1681455599999,461261790.12673,174948,106362.599,225191881.95408,0
1681455600000,2118.92,2118.93,2102.85,2106.43,207670.489,1681459199999,438021223.99424,163220,90890.139,191694913.02375,0
1681459200000,2106.43,2112.45,2101.01,2108.45,143228.883,1681462799999,301805758.82378,126790,71059.413,149754168.56997,0
1681462800000,2108.46,2118.00,2107.15,2111.97,110270.464,1681466399999,232839710.02655,104792,58875.607,124329110.72324,0
1681466400000,2111.98,2116.38,2110.50,2113.70,82366.333,1681469999999,174056852.98942,89952,39595.788,83675471.40821,0
1681470000000,2113.70,2120.00,2110.40,2115.71,106025.465,1681473599999,224175188.77615,103023,53829.464,113835342.02687,0
1681473600000,2115.70,2129.00,2082.50,2090.62,549606.577,1681477199999,1157694609.50387,321897,250417.322,527765310.02582,0
1681477200000,2090.63,2110.40,2089.43,2104.80,272445.384,1681480799999,572245976.22329,201336,148639.376,312186138.99376,0
1681480800000,2104.79,2108.93,2086.00,2095.11,291054.946,1681484399999,610326104.80182,224588,146952.732,308179215.03059,0
1681484400000,2095.11,2096.00,2051.12,2060.00,674498.992,1681487999999,1394953905.77893,421639,312130.086,645483866.99351,0
1681488000000,2060.00,2068.00,2041.00,2062.01,460170.920,1681491599999,945842772.10803,292732,219747.346,451774211.44685,0
1681491600000,2062.01,2080.84,2060.62,2075.41,291602.658,1681495199999,604198742.31273,190935,154610.466,320333764.58607,0
1681495200000,2075.40,2093.94,2073.44,2081.12,217802.368,1681498799999,453832850.05431,157418,109944.731,229104450.68627,0
1681498800000,2081.11,2091.79,2072.00,2090.92,120262.507,1681502399999,250259474.57740,107655,60655.480,126255987.60891,0
1681502400000,2090.92,2123.00,2085.43,2106.38,303821.273,1681505999999,639714546.64697,216841,159901.409,336689965.47162,0
1681506000000,2106.38,2108.72,2095.66,2103.93,109106.473,1681509599999,229518305.67527,102283,56627.309,119147874.43428,0
1681509600000,2103.94,2106.79,2097.53,2104.74,85053.105,1681513199999,178772402.03529,74251,42009.533,88306436.16206,0
1681513200000,2104.75,2112.08,2096.10,2099.77,98301.068,1681516799999,206619749.50193,94115,45839.827,96368010.26059,0
1681516800000,2099.77,2106.54,2078.00,2085.89,213341.367,1681520399999,446544450.83977,162114,92378.661,193419484.55999,0
1681520400000,2085.90,2087.67,2071.00,2081.10,138798.835,1681523999999,288798209.76943,119232,64944.253,135144696.80863,0
1681524000000,2081.11,2091.37,2081.10,2088.47,96599.124,1681527599999,201623459.01080,86906,51113.080,106688099.56350,0
1681527600000,2088.48,2093.66,2086.15,2088.71,64237.446,1681531199999,134243500.66222,68606,31610.175,66066040.07397,0
1681531200000,2088.70,2089.64,2081.33,2086.39,61960.640,1681534799999,129202253.33846,66722,28145.462,58690406.99858,0
1681534800000,2086.40,2090.98,2085.70,2089.53,48454.873,1681538399999,101205252.01638,55936,26102.450,54518421.71602,0
1681538400000,2089.52,2090.78,2083.33,2086.31,42174.846,1681541999999,87990551.79640,55873,20332.574,42421765.24644,0
1681542000000,2086.31,2106.42,2086.31,2097.06,118596.056,1681545599999,248501721.02234,101579,68982.446,144545781.43364,0
1681545600000,2097.06,2102.10,2092.18,2096.52,93216.019,1681549199999,195473864.35048,90392,47824.711,100295856.08297,0
1681549200000,2096.53,2113.28,2096.52,2107.01,135089.841,1681552799999,284355144.08345,123832,73467.081,154650150.85236,0
1681552800000,2107.01,2108.54,2100.71,2107.00,84056.893,1681556399999,176885703.93417,82506,38872.317,81805119.28269,0
1681556400000,2107.00,2112.09,2098.18,2100.66,124970.564,1681559999999,262947166.05654,103540,59536.932,125299350.25270,0
1681560000000,2100.66,2107.67,2098.67,2105.20,63751.857,1681563599999,134052448.94696,74223,33853.464,71191036.17511,0
1681563600000,2105.20,2108.66,2092.30,2096.61,119408.341,1681567199999,250796005.30919,118689,53082.363,111502702.70339,0
1681567200000,2096.62,2101.96,2092.86,2096.26,89163.956,1681570799999,187058664.74562,90638,42720.159,89634181.22101,0
1681570800000,2096.25,2108.00,2093.33,2098.40,137799.584,1681574399999,289657060.51445,119931,73427.443,154353509.41760,0
1681574400000,2098.40,2111.89,2095.01,2108.05,183054.060,1681577999999,385004075.67269,142842,99120.959,208509295.71507,0
1681578000000,2108.05,2108.71,2088.48,2090.90,180363.608,1681581599999,378139594.76394,150922,81238.667,170310138.10902,0
1681581600000,2090.90,2098.92,2090.24,2097.05,61352.975,1681585199999,128538928.76469,71190,33964.579,71160077.30896,0
1681585200000,2097.05,2101.96,2082.15,2100.18,118997.412,1681588799999,248932687.32903,111824,56977.491,119210599.03439,0
1681588800000,2100.17,2103.59,2084.15,2087.32,133314.012,1681592399999,279023665.34489,110657,66256.857,138695162.61841,0
1681592400000,2087.32,2094.49,2081.50,2088.61,110761.355,1681595999999,231391585.17495,108440,51049.796,106663540.50120,0
1681596000000,2088.61,2099.01,2083.42,2095.62,150503.444,1681599599999,315279448.34508,115557,77183.752,161689497.77117,0
1681599600000,2095.62,2097.00,2090.19,2091.20,50001.813,1681603199999,104699509.22199,58408,25023.532,52405957.51575,0
1681603200000,2091.20,2095.99,2088.49,2089.61,58603.420,1681606799999,122594039.69106,66554,29895.307,62545289.85795,0
1681606800000,2089.61,2092.46,2072.40,2089.40,195708.712,1681610399999,407571206.88210,181277,94435.028,196683511.39590,0
1681610400000,2089.40,2092.60,2087.44,2088.75,52590.792,1681613999999,109920606.41233,62222,24550.771,51317623.81965,0
1681614000000,2088.75,2090.46,2085.71,2087.12,48564.720,1681617599999,101393495.04263,53432,22655.668,47304115.37494,0
1681617600000,2087.13,2100.77,2086.48,2098.00,86068.462,1681621199999,180278692.29251,83224,52882.904,110771946.23472,0
1681621200000,2098.00,2101.72,2095.59,2095.84,60752.179,1681624799999,127453767.75024,63844,30608.795,64224600.78755,0
1681624800000,2095.83,2103.80,2094.66,2095.00,52052.341,1681628399999,109214392.68308,57357,26855.848,56357953.93845,0
1681628400000,2094.99,2101.50,2094.46,2098.00,50506.731,1681631999999,105982057.38793,61603,26000.284,54560629.25482,0
1681632000000,2097.99,2100.46,2096.11,2097.60,36058.364,1681635599999,75654309.23273,48516,17536.093,36793808.48510,0
1681635600000,2097.60,2097.82,2086.10,2088.19,107615.209,1681639199999,225087261.43630,88777,50528.495,105658283.44793,0
1681639200000,2088.20,2090.94,2085.06,2090.10,87540.795,1681642799999,182759313.44055,90494,43846.106,91547118.46748,0
1681642800000,2090.10,2092.94,2081.46,2086.54,74245.400,1681646399999,155002994.94072,75477,33064.342,69037297.62366,0
1681646400000,2086.54,2096.37,2086.40,2091.71,80773.844,1681649999999,168865063.47523,78019,42228.274,88279382.79890,0
1681650000000,2091.72,2094.43,2075.00,2085.68,168207.014,1681653599999,350626034.00235,142818,75059.916,156474442.55784,0
1681653600000,2085.68,2090.91,2082.24,2090.40,91203.330,1681657199999,190326233.34545,95682,47480.292,99092110.13765,0
1681657200000,2090.41,2099.87,2087.00,2093.68,101134.991,1681660799999,211716827.63361,106259,50665.169,106068615.63157,0
1681660800000,2093.67,2103.76,2088.06,2098.00,110403.303,1681664399999,231346462.53173,101189,58284.403,122166443.93559,0
1681664400000,2098.01,2110.00,2097.00,2097.77,144655.207,1681667999999,304219613.06305,121421,72809.276,153150409.31437,0
1681668000000,2097.76,2134.03,2097.70,2131.15,212205.613,1681671599999,448717857.97903,158448,130192.359,275395123.50369,0
1681671600000,2131.58,2146.10,2112.89,2115.10,437341.084,1681675199999,932004685.70927,327028,213721.327,455580261.95928,0
1681675200000,2115.11,2133.60,2096.36,2122.34,323140.055,1681678799999,683470418.73893,248851,162258.583,343216472.38183,0
1681678800000,2122.35,2132.98,2111.09,2128.41,149282.858,1681682399999,316692832.34304,136768,74327.372,157738248.54107,0
1681682400000,2128.41,2130.24,2119.39,2126.35,73894.431,1681685999999,156990203.75428,85210,33739.402,71683849.44020,0
1681686000000,2126.35,2129.00,2111.01,2118.09,102687.123,1681689599999,217534833.58968,106662,47175.329,99933381.91004,0
1681689600000,2118.09,2120.64,2075.20,2081.20,479747.972,1681693199999,1004032325.30729,345814,217261.706,454678627.32890,0
1681693200000,2081.21,2096.80,2070.10,2092.16,261694.804,1681696799999,546039771.54395,205731,130203.323,271741287.46241,0
1681696800000,2092.16,2107.28,2087.46,2099.31,132609.981,1681700399999,278204578.51271,124443,66040.348,138565693.18235,0
1681700400000,2099.32,2105.00,2095.51,2097.09,63588.244,1681703999999,133492442.63672,75753,31013.500,65116233.41805,0
1681704000000,2097.09,2100.41,2091.01,2098.19,72838.457,1681707599999,152654145.53997,76701,37437.201,78470439.61481,0
1681707600000,2098.20,2102.88,2093.58,2102.31,55735.930,1681711199999,116929941.97128,67532,28917.039,60675262.46737,0
1681711200000,2102.32,2102.88,2092.00,2094.31,73007.628,1681714799999,153079912.34072,81554,32181.037,67475571.65342,0
1681714800000,2094.31,2099.65,2088.00,2090.35,109526.730,1681718399999,229209411.40578,104870,46904.017,98171889.32119,0
1681718400000,2090.35,2099.67,2086.30,2097.80,86823.615,1681721999999,181704729.46821,89025,47330.495,99071476.91001,0
1681722000000,2097.81,2097.81,2086.00,2089.60,67995.277,1681725599999,142255427.68797,72638,30559.690,63938047.55874,0
1681725600000,2089.60,2093.98,2083.00,2092.86,117665.854,1681729199999,245707278.33040,99280,63354.954,132317959.06042,0
1681729200000,2092.85,2093.24,2065.32,2076.32,368893.662,1681732799999,765956585.69407,233449,177576.225,368684729.67556,0
1681732800000,2076.32,2083.59,2073.09,2080.77,144709.689,1681736399999,300680984.60769,120930,76739.905,159468353.49338,0
1681736400000,2080.77,2081.44,2055.50,2071.91,374171.268,1681739999999,773705000.10293,260866,174160.658,360217616.70649,0
1681740000000,2071.90,2078.65,2066.00,2077.98,166555.628,1681743599999,345232064.02891,131413,84368.166,174907378.49238,0
1681743600000,2077.97,2080.00,2063.29,2071.49,161832.579,1681747199999,335193100.59951,135022,76194.553,157825524.15129,0
1681747200000,2071.50,2089.53,2070.47,2080.33,177351.413,1681750799999,368857090.34036,141510,94081.065,195665916.44277,0
1681750800000,2080.33,2085.99,2078.70,2080.53,77164.099,1681754399999,160627531.92895,73644,37067.576,77168152.79262,0
1681754400000,2080.54,2085.90,2079.03,2084.18,58714.773,1681757999999,122264988.37732,63995,30054.117,62586721.37658,0
1681758000000,2084.19,2087.00,2073.30,2078.00,99362.612,1681761599999,206794472.74264,89181,41305.288,85979082.19232,0
1681761600000,2078.00,2081.00,2073.70,2076.06,60053.147,1681765199999,124751884.95423,67128,27120.534,56344689.04648,0
1681765200000,2076.06,2079.90,2066.40,2075.83,80703.477,1681768799999,167344267.53944,79499,40792.114,84611527.21309,0
1681768800000,2075.83,2083.71,2075.66,2079.63,62571.101,1681772399999,130130044.36453,62614,32376.924,67332877.75715,0
1681772400000,2079.62,2080.54,2072.23,2074.49,56971.419,1681775999999,118254852.73981,57332,24105.384,50036441.82902,0
1681776000000,2074.49,2077.13,2068.00,2074.31,88464.006,1681779599999,183399969.68351,80067,45325.713,93976390.12211,0
1681779600000,2074.30,2076.90,2047.64,2072.80,275442.285,1681783199999,568585015.19753,196564,128020.855,264386253.91124,0
1681783200000,2072.80,2084.82,2072.20,2080.68,119845.995,1681786799999,249171461.39485,97928,61396.961,127646612.89079,0
1681786800000,2080.67,2081.84,2077.84,2079.37,56724.746,1681790399999,117972159.85532,55241,24220.440,50373161.82518,0
1681790400000,2079.37,2083.53,2077.30,2082.16,62626.223,1681793999999,130304370.51376,56968,35153.712,73141937.09406,0
1681794000000,2082.16,2092.95,2082.15,2088.49,139672.193,1681797599999,291603997.07535,114724,79276.075,165515161.89391,0
1681797600000,2088.49,2107.50,2088.46,2104.59,236640.046,1681801199999,496723417.97107,177779,127301.077,267220621.02001,0
1681801200000,2104.60,2110.96,2098.67,2100.01,135425.600,1681804799999,284843508.79493,114760,66286.245,139446691.35819,0
1681804800000,2100.01,2103.57,2095.36,2096.86,90152.447,1681808399999,189236992.37697,78865,41278.428,86656179.21336,0
1681808400000,2096.87,2109.61,2093.91,2105.35,133606.868,1681811999999,280952517.94934,106819,71322.886,149966114.66055,0
1681812000000,2105.36,2105.99,2102.42,2102.91,61987.681,1681815599999,130445418.74864,62952,26900.963,56611381.52928,0
1681815600000,2102.92,2126.63,2102.00,2117.91,284634.248,1681819199999,602313485.08771,200603,150852.330,319210724.62902,0
1681819200000,2117.91,2120.74,2107.18,2110.16,196011.452,1681822799999,414459324.17108,146578,94984.980,200853582.00270,0
1681822800000,2110.16,2115.16,2106.36,2111.49,112419.112,1681826399999,237310485.71088,100724,56636.648,119565659.17735,0
1681826400000,2111.49,2112.41,2091.00,2098.12,260600.817,1681829999999,547256813.04181,177744,117978.207,247743714.36018,0
1681830000000,2098.13,2100.75,2087.16,2095.50,171805.768,1681833599999,359820974.35579,130026,83607.278,175122016.19411,0
1681833600000,2095.50,2100.82,2092.21,2095.04,102199.519,1681837199999,214304039.47094,85045,49212.470,103200906.97355,0
1681837200000,2095.04,2098.10,2072.22,2074.97,225207.906,1681840799999,469540171.40475,149752,92646.999,193234534.10251,0
1681840800000,2074.97,2087.98,2068.31,2079.25,322398.910,1681844399999,669605813.97310,205106,163088.824,338775776.34413,0
1681844400000,2079.26,2084.97,2076.12,2080.67,75925.683,1681847999999,157953330.45612,80189,37112.439,77215172.88196,0
1681848000000,2080.67,2098.08,2073.33,2093.35,144677.414,1681851599999,301844226.84248,114048,84265.356,175848630.31932,0
1681851600000,2093.35,2095.75,2086.50,2092.86,68422.194,1681855199999,143053669.88051,74347,34092.927,71293287.53466,0
1681855200000,2092.87,2094.27,2088.42,2092.31,55630.452,1681858799999,116317018.13356,64401,25797.905,53941172.63546,0
1681858800000,2092.30,2108.09,2089.84,2103.29,122078.395,1681862399999,256323688.99492,103292,69502.433,145934119.32065,0
1681862400000,2103.29,2104.61,2094.12,2097.92,88132.421,1681865999999,185025260.92521,82218,40989.361,86054700.38407,0
1681866000000,2097.93,2100.00,2094.02,2094.80,56982.932,1681869599999,119507597.78131,64764,26478.377,55536174.61304,0
1681869600000,2094.80,2096.31,2088.08,2091.68,71691.348,1681873199999,149962974.33700,77135,32930.665,68884188.08364,0
1681873200000,2091.68,2096.94,2086.38,2091.13,63477.830,1681876799999,132787952.53982,62673,31376.269,65646492.75311,0
1681876800000,2091.13,2091.20,2080.36,2085.56,109737.660,1681880399999,228923790.84863,87400,47665.460,99452806.34618,0
1681880400000,2085.56,2091.94,2083.50,2088.42,64743.151,1681883999999,135175180.83459,61915,37263.400,77803190.47235,0
1681884000000,2088.42,2090.07,2065.00,2068.55,244477.002,1681887599999,507386445.88792,175865,104338.280,216558269.45914,0
1681887600000,2068.55,2073.49,2063.00,2073.11,167769.072,1681891199999,347223044.46392,136366,83026.952,171859138.22840,0
1681891200000,2073.10,2073.11,1948.48,1986.63,1414026.315,1681894799999,2837593613.13973,840466,630708.332,1265087163.46871,0
1681894800000,1986.62,1990.47,1968.79,1979.97,371354.303,1681898399999,736223333.79999,254446,178709.963,354354853.74673,0
1681898400000,1979.97,1984.14,1960.00,1974.32,290603.878,1681901999999,573535868.17288,217830,138197.350,272815443.00919,0
1681902000000,1974.33,1985.00,1969.76,1980.70,204977.125,1681905599999,405224055.36849,160832,104204.574,206024574.68420,0
1681905600000,1980.70,1980.92,1970.00,1976.76,117487.691,1681909199999,232101943.36304,104919,57696.345,113973965.35132,0
1681909200000,1976.76,1984.81,1972.40,1983.14,135320.316,1681912799999,267950207.19397,108093,64960.135,128629359.12382,0
1681912800000,1983.14,2006.00,1982.64,1993.90,363831.179,1681916399999,725738783.09540,228309,181289.696,361634089.60856,0
1681916400000,1993.90,1997.28,1970.77,1982.38,284461.496,1681919999999,564685036.89011,199612,130874.702,259841098.99774,0
1681920000000,1982.38,1990.65,1977.32,1982.87,147847.516,1681923599999,293337457.66246,121177,74231.365,147302474.41358,0
1681923600000,1982.87,1984.07,1962.24,1980.64,216377.910,1681927199999,427117296.82626,174116,101463.264,200316889.87674,0
1681927200000,1980.64,1984.24,1972.07,1978.02,96735.446,1681930799999,191338441.05471,91691,46838.859,92644523.65162,0
1681930800000,1978.03,1986.03,1975.07,1979.60,73075.796,1681934399999,144742352.82753,81784,37959.075,75185160.84491,0
1681934400000,1979.60,1987.76,1972.00,1978.81,107745.638,1681937999999,213276902.97541,97926,54415.682,107724037.71618,0
1681938000000,1978.80,1980.04,1945.60,1974.20,363284.640,1681941599999,712430425.03174,254178,163362.216,320427108.10852,0
1681941600000,1974.21,1976.93,1962.02,1964.72,103777.536,1681945199999,204256078.60858,102924,51279.641,100940977.94739,0
1681945200000,1964.72,1965.00,1921.00,1932.83,554188.164,1681948799999,1072432047.46813,340088,246899.969,477785785.29879,0
1681948800000,1932.83,1952.07,1926.83,1945.73,203132.933,1681952399999,394020456.48199,170848,105468.387,204605464.35052,0
1681952400000,1945.74,1953.77,1938.03,1950.01,126451.031,1681955999999,246098048.27235,121417,62480.521,121616735.34218,0
1681956000000,1950.01,1951.80,1935.53,1938.00,119060.900,1681959599999,231395855.15501,120913,54109.448,105171968.27786,0
1681959600000,1938.01,1949.84,1922.58,1948.51,222455.259,1681963199999,431088341.92957,183129,113430.804,219898380.20049,0
1681963200000,1948.52,1956.81,1947.57,1951.49,129074.036,1681966799999,251998419.69583,117153,65764.074,128399781.38456,0
1681966800000,1951.49,1958.88,1946.14,1952.30,93404.800,1681970399999,182248566.79540,105138,44737.727,87304026.80195,0
1681970400000,1952.30,1963.88,1951.09,1952.53,126103.194,1681973999999,246848520.14187,119939,65500.974,128239878.46038,0
1681974000000,1952.54,1954.19,1946.67,1948.00,64461.256,1681977599999,125710627.15756,84317,29083.984,56722424.48587,0
1681977600000,1948.00,1958.01,1945.01,1949.34,108071.513,1681981199999,210910559.82946,99594,54724.052,106809076.76704,0
1681981200000,1949.34,1961.43,1948.77,1955.00,98701.213,1681984799999,192972279.00594,89983,50846.573,99408465.59666,0
1681984800000,1955.00,1960.96,1949.57,1952.41,81489.608,1681988399999,159203569.67411,85368,40648.008,79418012.60782,0
1681988400000,1952.41,1953.32,1936.00,1939.29,194217.721,1681991999999,377601766.16498,152890,86321.712,167845980.96552,0
1681992000000,1939.28,1975.98,1935.17,1970.98,487340.106,1681995599999,954759744.83614,312983,258430.230,506296051.00058,0
1681995600000,1970.99,1978.90,1963.13,1971.04,231257.331,1681999199999,455331640.26444,179343,117485.753,231351724.57105,0
1681999200000,1971.04,1983.22,1963.82,1967.05,183103.515,1682002799999,360994181.93133,158263,87448.507,172450156.41467,0
1682002800000,1967.05,1968.00,1940.12,1944.92,295168.822,1682006399999,577328761.81123,222250,137721.778,269401373.91487,0
1682006400000,1944.91,1954.41,1905.75,1936.51,563978.535,1682009999999,1092522705.76832,373522,263052.221,509887130.32619,0
1682010000000,1936.51,1949.15,1930.34,1934.86,215170.248,1682013599999,417163416.68860,181056,108013.161,209432443.80397,0
1682013600000,1934.86,1944.07,1920.72,1932.72,251193.714,1682017199999,484882180.60118,193739,128290.975,247692588.99090,0
1682017200000,1932.72,1933.28,1915.00,1926.85,246976.018,1682020799999,475268543.87579,205227,118663.484,228356296.86063,0
1682020800000,1926.85,1944.04,1922.05,1937.37,159853.885,1682024399999,309161718.04484,141880,84319.090,163103061.86577,0
1682024400000,1937.38,1945.17,1935.00,1942.59,79169.344,1682027999999,153567738.35057,87425,42321.526,82099063.14005,0
1682028000000,1942.60,1954.85,1938.42,1942.22,134195.525,1682031599999,261167387.93771,123893,68243.355,132815222.26812,0
1682031600000,1942.22,1947.62,1936.55,1942.11,72071.669,1682035199999,139971163.67884,81203,35154.716,68276903.28750,0
1682035200000,1942.10,1956.82,1933.03,1947.01,190968.128,1682038799999,371592222.46275,159694,99428.506,193495810.13306,0
1682038800000,1947.00,1949.30,1938.44,1940.25,79193.210,1682042399999,153960132.67410,88728,38173.629,74219269.10604,0
1682042400000,1940.25,1944.80,1936.25,1944.47,65476.663,1682045999999,127073674.88489,74957,33308.914,64653959.93687,0
1682046000000,1944.47,1949.50,1943.37,1945.26,61328.702,1682049599999,119336835.11732,71865,31004.114,60330880.36278,0
1682049600000,1945.27,1946.80,1937.01,1937.91,60191.992,1682053199999,116922803.15111,66747,24035.717,46693362.69622,0
1682053200000,1937.92,1939.55,1925.00,1926.45,134408.651,1682056799999,259875776.10801,104235,57966.151,112102885.24171,0
1682056800000,1926.45,1932.79,1895.00,1906.79,534331.262,1682060399999,1023310683.48093,341405,241042.992,461714883.68344,0
1682060400000,1906.79,1927.97,1903.69,1927.20,293208.366,1682063999999,561372242.52724,250129,154092.200,295040405.95737,0
1682064000000,1927.20,1933.40,1916.00,1919.68,197054.421,1682067599999,379160788.18424,169698,94217.833,181303973.25499,0
1682067600000,1919.68,1925.97,1915.13,1920.49,105181.879,1682071199999,201922539.54626,112075,52583.542,100956364.89036,0
1682071200000,1920.49,1926.83,1908.06,1912.20,151437.551,1682074799999,290332853.67828,128686,72772.440,139537447.19077,0
1682074800000,1912.20,1914.58,1900.72,1908.17,205786.954,1682078399999,392808538.44004,152225,99535.817,190029889.30311,0
1682078400000,1908.17,1917.52,1888.81,1915.36,346535.105,1682081999999,660053348.55204,224667,173225.133,329980908.67946,0
1682082000000,1915.35,1922.95,1902.80,1906.72,241851.601,1682085599999,463059251.74041,200355,116656.503,223379554.25244,0
1682085600000,1906.73,1917.75,1900.81,1906.53,242745.721,1682089199999,463589354.00449,200839,118423.188,226166390.36702,0
1682089200000,1906.53,1912.18,1896.82,1903.19,180282.385,1682092799999,343563613.74304,167190,91072.427,173585493.50151,0
1682092800000,1903.19,1908.46,1891.19,1899.02,250096.741,1682096399999,475159975.13490,213801,122883.534,233504155.38518,0
1682096400000,1899.02,1901.50,1871.60,1880.90,517778.772,1682099999999,975149134.55027,344424,238779.849,449750219.53876,0
1682100000000,1880.90,1891.38,1876.12,1879.21,169326.033,1682103599999,318960865.88266,153626,84913.473,159962503.77067,0
1682103600000,1879.21,1880.66,1828.00,1841.87,721733.768,1682107199999,1335746235.69845,474587,320821.888,593705257.24956,0
1682107200000,1841.86,1849.08,1822.01,1836.92,372047.247,1682110799999,683779811.28334,262049,174764.000,321273409.62384,0
1682110800000,1836.92,1851.55,1830.00,1840.16,164594.235,1682114399999,303148096.80042,157828,85111.334,156812411.63113,0
1682114400000,1840.16,1848.10,1832.00,1844.39,127739.734,1682117999999,235118292.46445,131733,60936.787,112175177.63725,0
1682118000000,1844.39,1854.50,1843.22,1848.00,107530.268,1682121599999,198788891.64755,106414,55846.886,103250485.56535,0
1682121600000,1848.01,1853.39,1845.75,1846.54,81546.402,1682125199999,150800521.75853,85543,40265.391,74466183.57102,0
1682125200000,1846.55,1857.39,1845.40,1855.36,86491.343,1682128799999,160170296.21903,102655,47210.739,87434653.38569,0
1682128800000,1855.36,1858.00,1850.03,1854.07,63467.796,1682132399999,117672684.32125,83881,31390.790,58206055.44325,0
1682132400000,1854.08,1862.00,1851.92,1858.68,78030.538,1682135999999,144929620.08875,89793,41961.350,77947810.48220,0
1682136000000,1858.72,1862.80,1855.83,1859.80,63790.706,1682139599999,118603975.90183,72086,30511.775,56730788.94885,0
1682139600000,1859.81,1864.00,1857.51,1864.00,54973.162,1682143199999,102241911.80377,62769,25936.628,48246166.42097,0
1682143200000,1863.99,1864.51,1851.63,1855.41,86357.170,1682146799999,160337593.73946,94066,36742.811,68213075.03263,0
1682146800000,1855.41,1856.08,1847.02,1849.91,90591.062,1682150399999,167748731.66445,86746,42951.677,79543000.50932,0
1682150400000,1849.91,1853.99,1844.56,1848.40,92307.994,1682153999999,170784179.45152,85180,49613.011,91804199.69661,0
1682154000000,1848.41,1853.00,1848.02,1848.88,60156.476,1682157599999,111340204.74805,61348,33825.365,62610522.71949,0
1682157600000,1848.88,1849.99,1839.26,1847.99,95246.139,1682161199999,175846027.59782,95307,44013.659,81274400.32181,0
1682161200000,1848.00,1853.98,1847.17,1851.12,55634.461,1682164799999,102949612.60946,61216,32817.964,60729242.07756,0
1682164800000,1851.13,1856.32,1850.67,1855.16,60044.514,1682168399999,111311201.93720,64280,34192.694,63387944.47009,0
1682168400000,1855.16,1858.55,1845.20,1849.59,93115.323,1682171999999,172439187.74498,90850,43212.527,80011945.89621,0
1682172000000,1849.60,1868.85,1848.53,1864.64,156603.999,1682175599999,291208396.75393,136346,90900.089,169020399.13353,0
1682175600000,1864.65,1872.00,1858.09,1865.77,181543.541,1682179199999,338527194.97162,151245,93998.945,175301733.32721,0
1682179200000,1865.77,1883.86,1864.92,1873.81,256413.652,1682182799999,480842747.43548,202376,130987.268,245640068.00045,0
1682182800000,1873.81,1886.50,1873.11,1880.27,145027.361,1682186399999,272808050.08916,131439,68829.282,129471724.99673,0
1682186400000,1880.26,1881.47,1870.14,1873.22,101777.977,1682189999999,190876041.77510,106310,40748.350,76414595.94584,0
1682190000000,1873.22,1875.94,1870.20,1871.00,53437.238,1682193599999,100085691.44957,65891,26188.891,49055253.03542,0
1682193600000,1871.01,1874.40,1867.89,1868.20,58386.583,1682197199999,109272449.64767,71064,25997.676,48663412.08666,0
1682197200000,1868.20,1872.00,1862.79,1870.44,66911.221,1682200799999,124910120.23366,82896,32856.397,61348165.57334,0
1682200800000,1870.43,1878.69,1868.94,1876.13,91935.517,1682204399999,172327499.02974,116145,47463.145,88964797.55223,0
1682204400000,1876.13,1877.51,1872.60,1873.39,60110.756,1682207999999,112699087.83827,73488,27056.189,50728139.62527,0
1682208000000,1873.40,1873.40,1845.25,1856.34,199344.758,1682211599999,370321374.46284,159825,89004.402,165255685.77736,0
1682211600000,1856.35,1862.29,1848.66,1854.55,103444.272,1682215199999,192037608.78271,106880,52797.514,98013476.48420,0
1682215200000,1854.56,1859.54,1850.21,1857.82,64824.520,1682218799999,120284544.60317,78388,34573.104,64160284.08176,0
1682218800000,1857.83,1869.41,1856.91,1861.23,96133.473,1682222399999,179131623.15670,103674,54095.518,100804832.48274,0
1682222400000,1861.22,1864.70,1860.34,1863.43,35366.306,1682225999999,65876011.49697,59940,18312.224,34110603.13078,0
1682226000000,1863.43,1867.47,1858.41,1866.32,59913.594,1682229599999,111612966.84611,75640,31190.983,58111649.53998,0
1682229600000,1866.32,1871.80,1863.81,1867.78,64718.087,1682233199999,120837435.49172,78864,33493.712,62545606.01108,0
1682233200000,1867.79,1876.00,1863.06,1873.23,96985.900,1682236799999,181338526.77554,104161,48984.666,91608681.25862,0
1682236800000,1873.22,1876.78,1869.40,1873.67,99356.850,1682240399999,186112802.02465,93445,48051.284,90019832.36372,0
1682240400000,1873.67,1874.60,1867.40,1870.38,59208.476,1682243999999,110759422.72196,68597,25025.729,46814758.07824,0
1682244000000,1870.37,1871.76,1862.00,1866.13,98221.970,1682247599999,183357057.63372,95529,47578.302,88819824.82558,0
1682247600000,1866.12,1875.00,1863.24,1873.79,74950.882,1682251199999,140129069.99738,79129,43286.039,80937617.11528,0
1682251200000,1873.79,1882.11,1871.72,1872.00,138684.418,1682254799999,260221233.25807,132750,67464.188,126614947.86439,0
1682254800000,1872.00,1875.73,1868.22,1872.39,71974.886,1682258399999,134734662.55181,86745,36089.405,67565319.51995,0
1682258400000,1872.39,1874.96,1858.00,1864.66,121444.914,1682261999999,226806239.51654,121581,60013.090,112102750.81414,0
1682262000000,1864.66,1866.60,1851.00,1858.35,200017.411,1682265599999,371691297.57450,183821,102866.832,191163211.71952,0
1682265600000,1858.34,1872.25,1846.00,1864.91,216222.874,1682269199999,402364006.30218,189595,110956.701,206517725.01650,0
1682269200000,1864.92,1867.46,1855.45,1858.16,79720.109,1682272799999,148430639.29886,98524,37642.222,70088453.13716,0
1682272800000,1858.16,1860.72,1833.30,1845.84,278866.750,1682276399999,515386076.23266,222378,125745.479,232467592.36970,0
1682276400000,1845.83,1851.76,1843.91,1845.99,105267.339,1682279999999,194523433.43715,113821,50339.614,93027587.71574,0
1682280000000,1845.99,1851.93,1837.00,1848.20,109125.709,1682283599999,201337491.13216,122120,55417.127,102238435.11870,0
1682283600000,1848.20,1858.91,1846.66,1853.75,61799.232,1682287199999,114440995.66531,80134,36540.934,67680918.53709,0
1682287200000,1853.78,1868.06,1847.01,1861.19,122730.850,1682290799999,228134818.94699,129762,62761.279,116671197.41235,0
1682290800000,1861.20,1865.00,1858.03,1861.30,66535.469,1682294399999,123869423.37496,80007,32813.036,61091354.97874,0
1682294400000,1861.30,1880.00,1849.04,1876.22,241483.538,1682297999999,450382082.22498,196596,122140.333,227900950.66533,0
1682298000000,1876.22,1891.30,1868.60,1870.94,288820.856,1682301599999,542969102.80434,254723,147108.659,276602235.52591,0
1682301600000,1870.93,1873.00,1863.00,1867.09,101062.156,1682305199999,188817561.53740,111143,50414.733,94201902.53878,0
1682305200000,1867.09,1869.20,1858.28,1867.36,89092.649,1682308799999,166130580.80321,94513,45304.576,84495502.20259,0
1682308800000,1867.36,1867.61,1860.25,1860.71,54176.804,1682312399999,100978716.62870,72222,23700.351,44174410.57642,0
1682312400000,1860.72,1864.86,1854.09,1855.51,74707.932,1682315999999,138899983.11094,149999,35695.813,66375012.63646,0
1682316000000,1855.51,1859.40,1840.01,1846.81,165392.857,1682319599999,305945281.11958,232454,73919.539,136751167.49885,0
1682319600000,1846.80,1847.47,1825.55,1844.77,345140.802,1682323199999,634603493.50113,422764,165124.824,303691212.21782,0
1682323200000,1844.76,1852.00,1829.88,1834.77,257456.920,1682326799999,473744268.09763,357940,120197.809,221191702.07155,0
1682326800000,1834.77,1842.86,1834.18,1838.55,123191.275,1682330399999,226574796.35218,197465,64945.286,119441939.32252,0
1682330400000,1838.55,1848.82,1838.31,1843.98,102980.653,1682333999999,189863668.45739,124680,58936.692,108661020.71762,0
1682334000000,1843.98,1854.79,1843.37,1854.48,138038.442,1682337599999,255291230.80776,146091,76565.517,141607813.87091,0
1682337600000,1854.48,1855.90,1845.45,1847.05,115508.757,1682341199999,213746593.64143,136044,53483.656,98975244.66660,0
1682341200000,1847.06,1871.46,1846.03,1864.28,306292.596,1682344799999,570250358.22154,267251,162340.569,302217646.81364,0
1682344800000,1864.29,1875.61,1842.12,1854.15,399995.218,1682348399999,743399910.77114,347795,199301.535,370419580.97993,0
1682348400000,1854.15,1854.21,1830.12,1833.74,281990.082,1682351999999,519079860.39599,297883,129984.293,239269767.50992,0
1682352000000,1833.73,1842.23,1810.00,1813.32,536998.140,1682355599999,980810484.89679,382446,242794.706,443764181.46804,0
1682355600000,1813.32,1838.08,1806.00,1833.77,408490.606,1682359199999,744565909.18975,294675,204263.124,372391299.93576,0
1682359200000,1833.76,1847.32,1826.70,1830.62,204403.065,1682362799999,375223930.03822,176696,103960.177,190885438.15185,0
1682362800000,1830.62,1834.29,1828.00,1830.64,87533.972,1682366399999,160263467.57973,103557,46269.886,84717286.78214,0
1682366400000,1830.64,1844.52,1827.42,1839.35,112788.541,1682369999999,207182339.08415,123751,60942.289,111951993.38429,0
1682370000000,1839.34,1839.35,1826.59,1831.91,71275.476,1682373599999,130588439.10792,90050,29356.762,53789896.26098,0
1682373600000,1831.90,1842.45,1831.18,1837.99,67417.234,1682377199999,123862318.50025,83332,37252.984,68442309.40415,0
1682377200000,1837.99,1844.83,1837.50,1841.19,63144.105,1682380799999,116289045.89372,81124,33734.135,62129380.98791,0
1682380800000,1841.19,1850.02,1837.08,1840.26,126026.933,1682384399999,232319339.58587,135258,65334.468,120452554.01931,0
1682384400000,1840.26,1844.69,1831.85,1834.59,82273.570,1682387999999,151238481.97618,99794,35736.799,65701682.09401,0
1682388000000,1834.59,1838.86,1830.35,1834.25,82810.723,1682391599999,151907684.80537,102934,45382.841,83255994.67905,0
1682391600000,1834.25,1835.50,1825.87,1829.51,90783.030,1682395199999,166219629.65802,100801,43563.926,79769099.82252,0
1682395200000,1829.51,1835.97,1827.06,1831.80,72676.259,1682398799999,133089240.06232,86891,38432.251,70380167.86969,0
1682398800000,1831.80,1832.72,1821.11,1829.70,141013.518,1682402399999,257497431.71961,136293,67373.523,123036988.93616,0
1682402400000,1829.70,1830.37,1821.14,1822.01,69031.559,1682405999999,126135911.41250,91697,31791.993,58101508.62157,0
1682406000000,1822.00,1826.96,1811.18,1814.43,237066.097,1682409599999,430962381.65083,223040,113603.775,206554714.97964,0
1682409600000,1814.44,1824.40,1804.44,1823.72,306675.908,1682413199999,556453581.62231,246168,159547.596,289571313.57095,0
1682413200000,1823.72,1824.62,1811.18,1814.42,125800.003,1682416799999,228668674.95974,136758,57456.002,104435273.87897,0
1682416800000,1814.42,1817.62,1812.17,1814.62,95759.159,1682420399999,173788016.51602,112072,46684.825,84727054.03984,0
1682420400000,1814.63,1829.73,1812.95,1825.22,218815.517,1682423999999,398898686.79084,185150,113912.571,207652812.50809,0
1682424000000,1825.23,1831.22,1820.37,1823.91,125155.172,1682427599999,228410867.79286,139916,61557.525,112360502.33259,0
1682427600000,1823.91,1833.94,1817.63,1820.95,192064.786,1682431199999,350448621.93537,179419,92414.603,168661779.58811,0
1682431200000,1820.94,1826.15,1797.98,1811.28,336268.706,1682434799999,609086870.98846,267216,163499.232,296216454.00175,0
1682434800000,1811.29,1822.86,1807.96,1814.13,214587.009,1682438399999,389558526.26841,196240,113576.556,206188784.57167,0
1682438400000,1814.13,1823.70,1811.51,1823.69,126892.737,1682441999999,230713211.86200,136380,61539.577,111895156.80427,0
1682442000000,1823.70,1841.86,1816.00,1838.46,284666.737,1682445599999,520840853.06435,245633,149882.557,274287694.74389,0
1682445600000,1838.46,1847.00,1832.08,1832.81,262729.251,1682449199999,483302190.07063,232775,125500.215,230926548.75472,0
1682449200000,1832.81,1841.97,1828.03,1836.82,128472.741,1682452799999,235616148.57191,137187,69893.219,128199141.75384,0
1682452800000,1836.82,1864.38,1836.08,1859.09,362827.867,1682456399999,672902247.45552,297266,186632.431,346058642.08852,0
1682456400000,1859.10,1872.32,1859.09,1869.52,217654.185,1682459999999,406345595.90781,212717,111678.029,208511152.88315,0
1682460000000,1869.52,1877.60,1865.37,1866.76,176920.552,1682463599999,330949776.38494,170939,91882.922,171906675.89450,0
1682463600000,1866.76,1869.36,1863.00,1865.40,89467.267,1682467199999,166968522.48386,104193,44299.580,82676889.78990,0
1682467200000,1865.40,1883.79,1862.35,1866.30,243317.217,1682470799999,455509490.36811,188409,136604.110,255783136.05292,0
1682470800000,1866.31,1871.39,1860.93,1868.64,99482.536,1682474399999,185688577.05458,108509,51973.688,97015518.09267,0
1682474400000,1868.64,1870.92,1865.73,1867.99,44721.271,1682477999999,83560240.21542,64404,22531.704,42101379.87436,0
1682478000000,1868.00,1871.50,1861.05,1861.95,91539.831,1682481599999,170736172.97728,93479,42789.281,79813534.51918,0
1682481600000,1861.94,1867.93,1861.93,1863.94,72729.267,1682485199999,135658153.21545,81794,40741.304,75986913.49352,0
1682485200000,1863.94,1869.65,1863.94,1868.01,45405.803,1682488799999,84794767.30446,71911,25286.209,47219786.79772,0
1682488800000,1868.01,1879.70,1862.40,1865.20,120246.596,1682492399999,224592937.64958,117057,62074.633,115973402.44228,0
1682492400000,1865.21,1866.27,1857.29,1861.09,105797.768,1682495999999,196875125.86855,111987,46714.483,86938890.83282,0
1682496000000,1861.10,1879.82,1860.82,1876.37,250144.490,1682499599999,468078640.30313,219991,136216.367,254863371.12312,0
1682499600000,1876.38,1898.00,1872.59,1895.48,399568.437,1682503199999,753950982.27905,296974,222790.934,420448504.20052,0
1682503200000,1895.48,1919.00,1891.09,1914.81,518047.106,1682506799999,987691539.28779,373649,269342.511,513571546.81411,0
1682506800000,1914.82,1919.49,1909.00,1913.67,227784.990,1682510399999,435837402.96408,209000,109919.541,210336542.08676,0
1682510400000,1913.68,1964.70,1913.36,1959.98,750197.394,1682513999999,1457298026.07237,499437,414316.339,804528341.63378,0
1682514000000,1959.98,1963.15,1942.31,1953.46,346998.051,1682517599999,677402038.61763,299037,169236.866,330388992.13165,0
1682517600000,1953.45,1955.00,1933.07,1945.24,299189.506,1682521199999,580899670.75706,266581,144576.278,280704911.32506,0
1682521200000,1945.23,1953.84,1943.85,1952.98,155692.387,1682524799999,303361966.91751,157204,83109.195,161952636.83892,0
1682524800000,1952.98,1957.93,1945.29,1953.63,185456.925,1682528399999,361969416.37533,178553,89137.552,174007316.32611,0
1682528400000,1953.63,1957.93,1944.00,1946.83,129681.481,1682531999999,253017829.44655,140634,62992.738,122910641.58714,0
1682532000000,1946.83,1950.55,1943.00,1945.76,95303.120,1682535599999,185516897.92684,104253,48212.709,93851029.59339,0
1682535600000,1945.77,1946.00,1816.10,1827.39,1384461.680,1682539199999,2588923069.57163,779345,637874.824,1191731928.40227,0
1682539200000,1827.39,1866.94,1782.03,1865.16,1051073.484,1682542799999,1916434753.10000,665184,534997.481,975964359.74936,0
1682542800000,1865.16,1883.98,1846.44,1877.12,306271.541,1682546399999,568989827.76493,261778,153352.594,285077090.11206,0
1682546400000,1877.12,1879.85,1855.00,1863.84,260600.740,1682549999999,486409926.90873,239465,126629.508,236335918.92871,0
1682550000000,1863.85,1872.87,1857.40,1865.02,144377.650,1682553599999,269293560.27939,150400,64391.645,120121669.66725,0
1682553600000,1865.03,1939.40,1860.00,1918.82,751628.556,1682557199999,1436568724.21226,501051,397923.924,760111845.45835,0
1682557200000,1918.81,1929.33,1888.09,1890.73,460710.345,1682560799999,877442120.40674,359952,215531.332,410521368.81819,0
1682560800000,1890.74,1911.43,1890.57,1908.37,193349.743,1682564399999,367919523.75818,188160,104942.458,199690385.01145,0
1682564400000,1908.36,1908.70,1893.28,1897.62,139754.872,1682567999999,265618287.30881,127663,62201.560,118200134.56189,0
1682568000000,1897.63,1912.77,1894.64,1909.59,110656.165,1682571599999,210648707.95568,125593,57333.001,109150486.03982,0
1682571600000,1909.60,1918.00,1906.00,1906.65,129757.214,1682575199999,247997467.40168,133886,62553.951,119573247.81730,0
1682575200000,1906.65,1907.67,1871.77,1881.25,327518.554,1682578799999,618621215.70476,243747,147325.941,278382628.63733,0
1682578800000,1881.25,1888.88,1874.00,1884.00,171853.948,1682582399999,323586926.63513,178970,86633.589,163137477.13126,0
1682582400000,1884.00,1895.00,1874.97,1882.14,192839.074,1682585999999,363545914.49343,186654,95926.155,180882842.78863,0
1682586000000,1882.15,1888.59,1879.52,1880.60,99936.516,1682589599999,188171536.97432,113931,51120.498,96265737.35146,0
1682589600000,1880.59,1887.66,1876.26,1884.09,93948.032,1682593199999,176936877.77209,116709,48206.309,90799974.77568,0
1682593200000,1884.08,1892.74,1873.40,1880.14,159036.571,1682596799999,299488097.82359,160415,79473.142,149686368.34021,0
1682596800000,1880.15,1887.80,1858.55,1875.48,368266.589,1682600399999,689877788.06299,302050,181558.467,340200169.53299,0
1682600400000,1875.48,1884.85,1875.48,1883.49,176694.715,1682603999999,332274648.71466,191054,92844.671,174603262.02661,0
1682604000000,1883.49,1900.00,1881.13,1884.08,220595.457,1682607599999,416620710.18941,198091,113577.131,214543930.01317,0
1682607600000,1884.08,1916.98,1875.21,1899.14,452435.370,1682611199999,858933899.92665,368346,229487.155,435746749.30247,0
1682611200000,1899.14,1903.71,1889.86,1898.93,156822.762,1682614799999,297438292.25383,161568,77227.930,146488758.71733,0
1682614800000,1898.94,1913.53,1896.10,1903.16,170662.908,1682618399999,325203411.17400,185681,84843.041,161688370.48096,0
1682618400000,1903.17,1937.70,1900.75,1926.45,351438.808,1682621999999,675895706.61889,320027,189171.099,363779470.55102,0
1682622000000,1926.45,1930.12,1909.36,1921.67,229007.886,1682625599999,439736272.14936,232558,110136.030,211492654.67833,0
1682625600000,1921.68,1930.00,1909.21,1918.30,158628.089,1682629199999,304167051.62059,176878,81059.694,155448514.23784,0
1682629200000,1918.30,1924.51,1912.06,1914.23,85555.163,1682632799999,164132013.09314,114037,39879.785,76523335.65710,0
1682632800000,1914.24,1916.09,1889.95,1904.21,190773.521,1682636399999,363648986.71569,171845,93602.934,178453692.27768,0
1682636400000,1904.22,1912.25,1902.56,1907.67,94937.761,1682639999999,181109467.17181,118834,50864.617,97039395.29200,0
1682640000000,1907.68,1913.70,1901.59,1912.89,122777.129,1682643599999,234078298.34889,132900,65196.108,124321649.65928,0
1682643600000,1912.89,1914.60,1902.00,1909.76,104480.418,1682647199999,199520371.06055,125477,49723.236,94964989.78936,0
1682647200000,1909.77,1911.68,1902.00,1905.71,71492.879,1682650799999,136248905.68200,97484,35487.523,67634671.29789,0
1682650800000,1905.71,1906.20,1901.17,1904.79,66452.310,1682654399999,126536734.95781,83899,33698.368,64169954.65271,0
1682654400000,1904.79,1917.00,1903.49,1912.87,105303.583,1682657999999,201204559.62594,111296,59212.621,113136745.81052,0
1682658000000,1912.87,1922.57,1910.12,1913.99,93489.782,1682661599999,179045945.01030,103008,48433.514,92772656.99468,0
1682661600000,1914.00,1916.81,1908.27,1914.90,90999.580,1682665199999,174011948.95092,102275,40834.742,78094583.59387,0
1682665200000,1914.91,1923.63,1914.24,1918.35,138326.819,1682668799999,265321968.97272,133754,72079.655,138255069.36087,0
1682668800000,1918.35,1918.84,1902.00,1908.59,172158.239,1682672399999,328951769.44084,165097,82547.131,157723263.18218,0
1682672400000,1908.60,1910.44,1900.53,1905.79,104535.911,1682675999999,199313773.91423,113566,54401.601,103743799.95039,0
1682676000000,1905.79,1915.00,1904.78,1909.96,93395.512,1682679599999,178325923.03661,112051,49566.217,94648372.43048,0
1682679600000,1909.96,1912.00,1893.26,1901.47,136273.333,1682683199999,259534200.59007,131810,55413.571,105567741.27738,0
1682683200000,1901.48,1914.94,1895.04,1897.85,242422.972,1682686799999,461544008.24977,229888,116200.547,221266378.24246,0
1682686800000,1897.85,1904.75,1878.22,1887.79,334685.264,1682690399999,632627134.34607,279482,158069.806,298807279.09818,0
1682690400000,1887.80,1900.21,1883.12,1887.46,234124.746,1682693999999,442900839.20436,210702,116435.213,220288564.03483,0
1682694000000,1887.47,1887.47,1873.00,1886.03,264004.188,1682697599999,496320528.64252,238517,133935.640,251802707.23635,0
1682697600000,1886.02,1893.66,1882.26,1892.42,173072.920,1682701199999,326804059.69367,165691,86558.774,163437703.39195,0
1682701200000,1892.42,1893.33,1883.16,1890.16,94519.441,1682704799999,178489343.66314,113342,47702.493,90083244.93585,0
1682704800000,1890.16,1893.87,1883.33,1892.99,102939.046,1682708399999,194391217.51572,115764,52410.419,98975782.72056,0
1682708400000,1893.00,1907.67,1890.39,1891.78,167098.771,1682711999999,316965328.24391,166957,86918.144,164901954.44117,0
1682712000000,1891.78,1896.66,1890.03,1894.66,51508.125,1682715599999,97510408.74189,76300,27592.192,52238965.68435,0
1682715600000,1894.67,1896.74,1892.03,1893.38,37534.654,1682719199999,71108518.99306,60928,18074.628,34241747.20993,0
1682719200000,1893.38,1900.22,1892.00,1893.02,62751.258,1682722799999,118967801.69305,76372,28860.677,54721006.10025,0
1682722800000,1893.01,1895.42,1885.63,1890.13,77869.875,1682726399999,147262322.65540,84596,36296.042,68655870.43362,0
1682726400000,1890.13,1891.69,1885.19,1887.44,59447.090,1682729999999,112312826.26280,73910,30565.326,57749466.27342,0
1682730000000,1887.46,1892.48,1885.10,1890.19,40505.727,1682733599999,76505678.42264,56321,22868.038,43191528.05712,0
1682733600000,1890.19,1897.52,1889.99,1895.70,56189.940,1682737199999,106403337.00980,73395,31283.976,59238367.22420,0
1682737200000,1895.70,1897.33,1894.49,1895.23,36656.787,1682740799999,69488504.90978,52619,17498.126,33171784.13131,0
1682740800000,1895.22,1903.75,1895.22,1900.59,66764.157,1682744399999,126856871.12697,79498,33835.162,64282186.80955,0
1682744400000,1900.59,1903.79,1897.14,1898.15,46230.142,1682747999999,87852919.33909,62502,19516.521,37091461.44765,0
1682748000000,1898.14,1902.16,1896.01,1897.70,45942.509,1682751599999,87248686.52058,63212,23307.372,44266426.76318,0
1682751600000,1897.70,1903.40,1897.69,1901.25,59651.926,1682755199999,113387692.34407,71412,33458.097,63595993.36615,0
1682755200000,1901.24,1903.18,1896.03,1899.28,52223.311,1682758799999,99167351.72734,69822,24663.694,46836356.32271,0
1682758800000,1899.28,1901.80,1897.20,1899.71,41015.760,1682762399999,77896632.15024,54619,19063.435,36204638.87922,0
1682762400000,1899.72,1900.23,1892.64,1895.59,66555.734,1682765999999,126191640.47346,75980,28844.197,54691263.23652,0
1682766000000,1895.59,1897.30,1892.23,1897.30,45000.716,1682769599999,85278091.13171,63250,21983.186,41662235.10422,0
1682769600000,1897.29,1899.38,1895.80,1895.80,39641.967,1682773199999,75205257.09384,53421,20688.239,39248655.73855,0
1682773200000,1895.81,1916.40,1895.52,1911.70,176426.788,1682776799999,336440864.62711,155277,100408.149,191462217.76029,0
1682776800000,1911.70,1917.27,1907.87,1909.92,127610.146,1682780399999,243977147.89650,121494,66919.234,127957150.02505,0
1682780400000,1909.91,1912.86,1902.20,1904.73,91971.047,1682783999999,175447911.57201,102938,46136.654,88019248.58962,0
1682784000000,1904.73,1906.99,1901.65,1905.00,56013.051,1682787599999,106684030.26572,71294,27429.027,52246152.74858,0
1682787600000,1905.00,1905.31,1881.10,1893.77,180438.827,1682791199999,341473764.68568,152686,81673.093,154557799.42809,0
1682791200000,1893.77,1899.70,1892.35,1896.90,72043.463,1682794799999,136582834.88875,83600,37000.154,70148604.63326,0
1682794800000,1896.89,1906.40,1895.69,1902.26,62690.461,1682798399999,119199238.92754,80427,32500.091,61795403.39476,0
1682798400000,1902.26,1905.93,1900.35,1901.82,36394.183,1682801999999,69246787.29714,54689,17239.411,32802186.06890,0
1682802000000,1901.82,1905.36,1898.79,1903.19,38612.026,1682805599999,73467379.73664,49105,17128.084,32595180.64087,0
1682805600000,1903.19,1904.99,1900.48,1902.85,32595.807,1682809199999,62009582.15705,51305,15996.503,30431273.86496,0
1682809200000,1902.86,1908.93,1896.30,1907.01,63260.904,1682812799999,120346675.13149,70945,31868.472,60635866.80603,0
1682812800000,1907.01,1907.29,1897.00,1898.15,48013.150,1682816399999,91325268.12125,57390,18354.359,34903592.71300,0
1682816400000,1898.15,1900.17,1892.01,1893.23,67656.718,1682819999999,128319973.08168,73185,31190.107,59165136.92654,0
1682820000000,1893.22,1898.14,1892.00,1897.70,50400.714,1682823599999,95512048.63834,56265,27710.421,52514869.16067,0
1682823600000,1897.69,1897.80,1891.67,1895.13,36991.644,1682827199999,70113152.18964,49725,17931.874,33987463.82259,0
1682827200000,1895.14,1898.20,1892.05,1896.97,46012.135,1682830799999,87199922.61646,55589,23682.911,44885988.02958,0
1682830800000,1896.96,1903.36,1895.00,1902.74,56102.972,1682834399999,106503956.04904,63767,30682.068,58255409.46164,0
1682834400000,1902.74,1904.84,1900.77,1902.70,41704.348,1682837999999,79354895.27051,63449,19136.927,36415099.49013,0
1682838000000,1902.70,1903.44,1900.64,1901.99,34211.888,1682841599999,65074965.55820,49315,16732.650,31829514.13793,0
1682841600000,1902.00,1908.07,1900.27,1902.88,62387.104,1682845199999,118783883.67569,74473,31570.284,60111887.73126,0
1682845200000,1902.87,1903.90,1899.00,1903.26,36879.826,1682848799999,70131341.65204,52379,17676.382,33616997.94563,0
1682848800000,1903.26,1913.00,1899.01,1903.00,151112.761,1682852399999,288186950.16165,139082,79009.429,150693110.92196,0
1682852400000,1902.99,1906.00,1898.22,1899.80,75290.064,1682855999999,143230146.79080,80664,37794.660,71906340.41193,0
1682856000000,1899.80,1902.02,1896.41,1899.58,69612.640,1682859599999,132197847.30690,75421,33684.846,63976095.26088,0
1682859600000,1899.58,1907.57,1898.98,1904.37,71153.217,1682863199999,135429339.85653,74113,38179.051,72666394.45260,0
1682863200000,1904.37,1910.29,1900.56,1907.99,82623.835,1682866799999,157447556.85444,88682,40546.290,77272675.98622,0
1682866800000,1907.99,1940.00,1907.98,1918.92,642135.559,1682870399999,1236156244.86253,468792,341975.331,658332092.89342,0
1682870400000,1918.92,1934.20,1918.09,1924.12,232980.695,1682873999999,448755101.66475,201518,119229.353,229652617.35673,0
1682874000000,1924.12,1930.20,1920.72,1920.95,92323.558,1682877599999,177752549.84992,105923,43689.080,84121789.33512,0
1682877600000,1920.95,1922.73,1912.18,1917.28,109615.553,1682881199999,210306400.23453,122667,53527.722,102695079.66999,0
1682881200000,1917.29,1918.53,1892.26,1903.61,292661.824,1682884799999,556978547.36877,246759,140102.747,266596890.49756,0
1682884800000,1903.61,1903.61,1877.01,1890.85,325581.976,1682888399999,614399712.71557,260817,148550.431,280286178.65846,0
1682888400000,1890.85,1896.40,1888.88,1893.07,86618.096,1682891999999,164000543.66803,103034,42399.257,80281617.24110,0
1682892000000,1893.07,1894.72,1889.17,1891.31,66506.771,1682895599999,125847862.36285,77292,29050.390,54971100.52005,0
1682895600000,1891.32,1892.23,1863.90,1868.41,199403.119,1682899199999,375015359.84930,185543,85090.871,160093309.46200,0
1682899200000,1868.41,1885.56,1867.20,1884.08,172201.437,1682902799999,323350639.45988,151242,91880.163,172511550.43394,0
1682902800000,1884.09,1884.90,1821.17,1834.90,515365.298,1682906399999,950279421.71087,328909,236639.671,436077901.08261,0
1682906400000,1834.89,1846.19,1832.21,1843.28,204270.793,1682909999999,376201615.97823,174011,101511.948,186939099.14622,0
1682910000000,1843.28,1846.74,1841.20,1845.94,98998.300,1682913599999,182553440.16326,96797,50942.213,93948225.73326,0
1682913600000,1845.94,1846.95,1841.44,1846.80,73249.415,1682917199999,135093910.43597,76832,34362.689,63380535.86691,0
1682917200000,1846.80,1850.00,1830.66,1845.68,138040.631,1682920799999,254379607.42846,127090,65818.035,121321805.71417,0
1682920800000,1845.68,1848.96,1842.08,1848.82,55040.848,1682924399999,101602280.52865,72679,28845.417,53251060.23884,0
1682924400000,1848.82,1853.74,1846.71,1848.53,87211.958,1682927999999,161283844.96388,92021,44544.470,82381165.26908,0
1682928000000,1848.52,1848.53,1843.00,1847.25,63538.322,1682931599999,117272888.27692,65954,28342.829,52313161.61795,0
1682931600000,1847.25,1852.84,1843.55,1846.30,65631.396,1682935199999,121246711.01729,78581,31671.269,58513043.28644,0
1682935200000,1846.30,1847.65,1843.00,1844.89,51914.674,1682938799999,95811707.35452,59180,22761.949,42013975.69856,0
1682938800000,1844.89,1847.22,1839.82,1844.51,77463.242,1682942399999,142851102.01228,85610,39738.421,73293559.63770,0
1682942400000,1844.50,1851.73,1840.41,1849.02,106328.544,1682945999999,196299968.48331,99881,55652.846,102761078.70614,0
1682946000000,1849.03,1849.66,1836.50,1840.72,110636.941,1682949599999,204046500.15414,118868,49955.558,92142410.62204,0
1682949600000,1840.71,1847.97,1829.05,1842.50,253766.220,1682953199999,466854612.65474,211663,127854.780,235264315.02906,0
1682953200000,1842.51,1843.16,1825.50,1833.09,313902.822,1682956799999,575259541.19738,231781,145456.943,266575824.01870,0
1682956800000,1833.10,1840.50,1820.00,1839.34,290961.917,1682960399999,532448309.97947,212441,151434.861,277199470.70989,0
1682960400000,1839.33,1842.00,1831.56,1838.80,128120.373,1682963999999,235404790.85883,120995,66302.233,121818214.64570,0
1682964000000,1838.80,1839.29,1829.00,1831.58,93355.415,1682967599999,171178477.72381,101479,43761.325,80231783.52017,0
1682967600000,1831.58,1832.24,1806.74,1812.20,389677.149,1682971199999,707865418.60479,284731,177622.868,322629035.86498,0
1682971200000,1812.19,1822.05,1806.24,1806.99,160781.874,1682974799999,291719158.71032,168082,80876.734,146760325.40043,0
1682974800000,1807.00,1828.89,1805.28,1823.68,114831.835,1682978399999,208988235.25346,119282,64979.150,118249326.93473,0
1682978400000,1823.68,1833.00,1820.16,1825.09,106741.794,1682981999999,194902587.00759,117127,54558.844,99630257.37653,0
1682982000000,1825.09,1832.13,1824.81,1829.97,68348.363,1682985599999,125034857.88578,80587,35098.751,64206380.62763,0
1682985600000,1829.97,1836.54,1825.50,1831.68,98690.275,1682989199999,180700907.34334,98848,52143.746,95478070.77297,0
1682989200000,1831.69,1833.92,1823.50,1825.33,84790.642,1682992799999,155085372.73591,81139,36970.480,67617104.23556,0
1682992800000,1825.34,1829.23,1821.25,1828.21,62312.240,1682996399999,113757950.26572,80011,31997.051,58420299.52337,0
1682996400000,1828.21,1830.29,1822.81,1829.83,56030.152,1682999999999,102363056.85052,65937,29364.258,53648735.24752,0
1683000000000,1829.83,1831.00,1823.57,1824.76,52061.662,1683003599999,95159851.21857,62827,24269.825,44368476.68534,0
1683003600000,1824.76,1829.48,1823.24,1828.11,46933.865,1683007199999,85741411.17814,60802,25051.255,45763372.19045,0
1683007200000,1828.11,1829.93,1825.00,1827.56,37529.323,1683010799999,68581115.40348,59793,17558.870,32086534.00098,0
1683010800000,1827.56,1840.48,1827.18,1834.88,117440.460,1683014399999,215388231.41304,118817,63206.201,115915526.62433,0
1683014400000,1834.88,1838.86,1829.58,1831.84,81541.443,1683017999999,149603243.85598,91674,35508.749,65156505.93938,0
1683018000000,1831.83,1832.54,1824.80,1827.71,89615.336,1683021599999,163872378.65939,85174,42769.847,78211524.89068,0
1683021600000,1827.70,1830.93,1826.16,1828.72,45475.638,1683025199999,83141848.47759,58257,25068.275,45836777.57805,0
1683025200000,1828.71,1833.86,1828.30,1832.95,56809.937,1683028799999,104053897.85379,63156,31556.601,57796845.20343,0
1683028800000,1832.96,1839.80,1827.08,1831.40,119794.994,1683032399999,219648598.96886,118800,61855.232,113425770.82581,0
1683032400000,1831.40,1835.19,1823.00,1827.80,142332.431,1683035999999,260355772.63253,136401,69559.257,127257965.49787,0
1683036000000,1827.79,1866.60,1823.82,1851.26,739627.499,1683039599999,1367586292.10798,449396,379015.980,700779764.33568,0
1683039600000,1851.26,1869.27,1842.65,1857.84,347917.544,1683043199999,646012747.38465,271787,182600.376,339073998.00942,0
1683043200000,1857.84,1862.35,1852.07,1854.33,142557.949,1683046799999,264764135.66653,149039,71918.745,133577132.67282,0
1683046800000,1854.34,1861.79,1852.34,1860.00,91512.028,1683050399999,169942344.20153,111919,48227.899,89569821.33013,0
1683050400000,1860.00,1876.89,1856.17,1869.93,194873.437,1683053999999,363881469.04758,183606,104850.086,195813155.21947,0
1683054000000,1869.93,1882.60,1865.70,1867.68,194972.274,1683057599999,365220673.35125,195599,99579.713,186575517.45645,0
1683057600000,1867.69,1875.00,1866.51,1868.73,91824.249,1683061199999,171734173.68779,120116,48786.455,91240777.44766,0
1683061200000,1868.73,1873.21,1867.42,1870.91,42592.834,1683064799999,79652795.65677,74339,21231.669,39706916.52549,0
1683064800000,1870.90,1876.42,1870.54,1872.98,67999.126,1683068399999,127418591.52848,103401,35067.575,65710431.17025,0
1683068400000,1872.99,1875.40,1867.13,1869.20,60176.780,1683071999999,112590658.57257,80134,28209.422,52782881.32328,0
1683072000000,1869.21,1870.03,1855.58,1859.28,126648.251,1683075599999,236078672.00499,124740,55884.479,104177206.75384,0
1683075600000,1859.29,1864.65,1859.21,1862.84,57114.542,1683079199999,106371561.03908,73515,32073.513,59735055.18668,0
1683079200000,1862.84,1863.21,1852.81,1860.30,94342.212,1683082799999,175307183.96677,108654,46151.498,85762469.78658,0
1683082800000,1860.31,1863.29,1856.86,1861.79,46032.536,1683086399999,85648012.75202,64716,22615.339,42083380.95881,0
1683086400000,1861.79,1862.26,1856.34,1862.14,63089.724,1683089999999,117335619.35373,68630,28200.998,52448221.83717,0
1683090000000,1862.14,1862.49,1857.92,1859.67,34980.890,1683093599999,65085055.91663,51270,15140.143,28170857.76089,0
1683093600000,1859.67,1869.17,1856.95,1865.31,104117.299,1683097199999,193980033.76428,107590,57125.333,106429026.41110,0
1683097200000,1865.30,1867.12,1863.22,1864.55,46586.535,1683100799999,86880625.80882,65697,23716.617,44230980.85532,0
1683100800000,1864.55,1871.75,1860.00,1867.59,100149.959,1683104399999,186986878.34912,107043,49649.709,92705902.24988,0
1683104400000,1867.59,1868.79,1864.30,1867.53,46846.028,1683107999999,87417749.17709,67818,24274.854,45299249.34096,0
1683108000000,1867.53,1868.77,1863.67,1864.00,52951.397,1683111599999,98830778.34338,70766,23703.680,44244088.25305,0
1683111600000,1864.00,1866.99,1857.62,1858.70,81970.404,1683115199999,152695553.37464,93043,42334.249,78873678.85263,0
1683115200000,1858.69,1861.84,1843.93,1849.31,276883.457,1683118799999,513075203.30889,226182,134448.015,249178810.98892,0
1683118800000,1849.31,1858.90,1841.71,1855.89,227010.822,1683122399999,420175249.31290,205121,117671.590,217816862.87478,0
1683122400000,1855.89,1857.09,1845.00,1847.57,148920.010,1683125999999,275666736.66842,154218,66282.726,122716468.91475,0
1683126000000,1847.56,1853.97,1843.12,1852.19,121128.328,1683129599999,223912914.76690,133601,61930.705,114496131.96672,0
1683129600000,1852.20,1866.00,1850.00,1864.26,156415.510,1683133199999,290603893.87385,140464,85456.506,158807867.27654,0
1683133200000,1864.26,1888.00,1860.00,1874.55,400298.665,1683136799999,750260552.88911,298721,197259.683,369773514.82824,0
1683136800000,1874.55,1898.00,1865.21,1884.38,701014.624,1683140399999,1319260438.87130,542447,354353.982,666975077.18574,0
1683140400000,1884.39,1893.00,1866.19,1867.18,337001.232,1683143999999,633149423.95970,285821,165081.482,310206146.11437,0
1683144000000,1867.19,1877.37,1856.33,1872.81,179812.207,1683147599999,335870902.59818,182662,88869.847,166024066.15961,0
1683147600000,1872.81,1898.99,1872.20,1888.83,275432.846,1683151199999,520048908.86658,238493,147959.251,279338833.65087,0
1683151200000,1888.83,1917.29,1888.83,1906.13,344265.704,1683154799999,656018283.58504,281048,180557.213,344050426.57302,0
1683154800000,1906.13,1908.39,1897.91,1904.74,121625.367,1683158399999,231515851.80910,142085,63361.073,120606252.78902,0
1683158400000,1904.74,1905.66,1895.17,1901.32,126623.621,1683161999999,240717862.00652,129947,60695.729,115388474.29499,0
1683162000000,1901.31,1903.65,1896.47,1901.49,64907.966,1683165599999,123344748.35671,86571,34303.856,65190477.36435,0
1683165600000,1901.48,1907.91,1897.51,1901.70,86302.273,1683169199999,164122371.85098,99842,46773.023,88957278.66907,0
1683169200000,1901.71,1904.57,1897.64,1902.94,77519.096,1683172799999,147405821.52679,80139,40891.228,77763949.75834,0
1683172800000,1902.94,1904.74,1899.72,1900.22,52459.115,1683176399999,99812703.25560,67379,26892.989,51173294.86518,0
1683176400000,1900.22,1903.33,1897.00,1902.30,67692.998,1683179999999,128636086.13958,83866,38486.658,73138932.78634,0
1683180000000,1902.30,1903.96,1896.25,1900.32,62235.480,1683183599999,118195936.95888,80458,30676.396,58263879.82105,0
1683183600000,1900.33,1901.04,1895.29,1898.00,65808.748,1683187199999,124928261.45718,89854,33905.330,64368068.71748,0
1683187200000,1898.00,1904.38,1895.64,1901.20,73638.506,1683190799999,139927059.22772,90204,39718.035,75485057.78879,0
1683190800000,1901.20,1902.65,1897.72,1902.64,42522.339,1683194399999,80784659.78772,59599,20958.243,39819684.62239,0
1683194400000,1902.65,1918.61,1900.81,1911.13,195898.565,1683197999999,374213925.99048,180619,105693.752,201907985.26041,0
1683198000000,1911.12,1912.79,1902.11,1903.90,92821.723,1683201599999,177043959.80588,111863,41653.503,79453562.27965,0
1683201600000,1903.89,1907.75,1892.00,1897.89,188552.290,1683205199999,358232994.18764,168355,87971.680,167156892.44807,0
1683205200000,1897.89,1899.94,1876.85,1884.78,331491.443,1683208799999,625216632.05180,266494,154026.055,290526179.56973,0
1683208800000,1884.78,1890.99,1882.97,1885.68,181223.794,1683212399999,341993205.87680,166551,93029.966,175579446.50005,0
1683212400000,1885.68,1892.70,1884.45,1884.59,108620.350,1683215999999,205095284.47785,124010,53155.970,100375895.16345,0
1683216000000,1884.60,1890.99,1878.67,1885.31,139383.279,1683219599999,262750721.98206,154299,66079.730,124583140.25169,0
1683219600000,1885.32,1886.98,1877.21,1881.67,113683.255,1683223199999,213870508.80125,141263,53194.413,100076683.72269,0
1683223200000,1881.66,1882.60,1866.13,1871.78,195764.477,1683226799999,366654024.99272,201054,89319.575,167289338.77323,0
1683226800000,1871.78,1877.30,1865.72,1875.71,124943.171,1683230399999,233959929.33549,157752,63120.878,118204089.15243,0
1683230400000,1875.71,1879.21,1872.32,1876.71,69224.174,1683233999999,129820542.15843,86876,36187.070,67866338.52467,0
1683234000000,1876.71,1878.50,1870.00,1876.07,60176.927,1683237599999,112751991.51497,77262,29872.787,55969084.96193,0
1683237600000,1876.08,1876.44,1868.68,1870.32,65380.327,1683241199999,122389764.20304,86580,31572.822,59104829.09452,0
1683241200000,1870.33,1876.48,1869.86,1876.13,52388.835,1683244799999,98190182.73442,74751,28940.521,54240543.79028,0
1683244800000,1876.14,1881.59,1874.80,1878.29,84331.466,1683248399999,158389647.96890,98347,43969.372,82589151.23570,0
1683248400000,1878.29,1902.00,1876.04,1898.33,248302.714,1683251999999,469910301.41642,196690,135324.345,256090511.04420,0
1683252000000,1898.34,1908.90,1891.39,1897.60,242796.680,1683255599999,461397667.24442,197987,124739.292,237060252.19209,0
1683255600000,1897.60,1901.43,1893.22,1895.76,87962.333,1683259199999,166904539.96819,94193,41979.104,79663972.63123,0
1683259200000,1895.75,1899.57,1895.36,1896.87,58452.179,1683262799999,110914915.53804,67062,29226.408,55458633.65780,0
1683262800000,1896.87,1898.60,1892.19,1895.75,67524.370,1683266399999,127985890.87368,73602,34616.330,65617205.16869,0
1683266400000,1895.75,1900.86,1895.42,1898.00,69647.444,1683269999999,132190002.11061,86097,39504.293,74983633.04745,0
1683270000000,1898.00,1907.31,1891.72,1894.27,163372.575,1683273599999,310025308.62728,154094,81401.780,154478237.55288,0
1683273600000,1894.27,1900.00,1893.36,1895.16,69851.251,1683277199999,132506790.71230,88211,36598.850,69430791.98262,0
1683277200000,1895.15,1906.00,1894.54,1899.41,90120.589,1683280799999,171207850.48541,107528,48027.573,91249767.58721,0
1683280800000,1899.41,1904.57,1897.79,1903.85,70572.006,1683284399999,134121247.43511,82179,35870.172,68172193.25502,0
1683284400000,1903.85,1915.32,1900.11,1910.82,188076.657,1683287999999,358679039.97814,170200,102502.989,195532452.57373,0
1683288000000,1910.83,1923.00,1880.75,1903.99,619330.254,1683291599999,1179604953.67205,456406,308841.785,588452665.88410,0
1683291600000,1904.00,1935.00,1898.05,1931.78,506053.754,1683295199999,971727248.24361,384238,272772.683,523874647.04764,0
1683295200000,1931.78,1956.05,1931.62,1945.63,568621.350,1683298799999,1104756299.32594,415032,304916.491,592470615.03670,0
1683298800000,1945.63,1955.66,1938.90,1952.83,270965.662,1683302399999,527788578.16245,243046,139041.302,270844638.77829,0
1683302400000,1952.84,2004.99,1952.83,1991.57,753714.637,1683305999999,1498468178.07305,535541,415288.404,825278938.93081,0
1683306000000,1991.56,1996.46,1984.95,1990.97,198141.033,1683309599999,394416014.44318,187919,99323.381,197732464.56746,0
1683309600000,1990.97,1996.91,1969.24,1979.79,257338.285,1683313199999,510447674.69397,221588,123973.475,245950653.78710,0
1683313200000,1979.79,1991.12,1974.19,1990.44,130162.015,1683316799999,257984543.24276,151725,70534.237,139835492.74249,0
1683316800000,1990.44,1994.51,1983.87,1987.27,105685.503,1683320399999,210258610.30333,120737,53357.837,106161410.43010,0
1683320400000,1987.27,1991.80,1984.05,1984.78,57604.093,1683323999999,114499620.65460,80263,26380.364,52435217.84681,0
1683324000000,1984.78,1991.69,1984.60,1987.80,56278.025,1683327599999,111884366.63725,84373,29693.485,59031429.78523,0
1683327600000,1987.79,1997.08,1987.27,1992.56,88945.625,1683331199999,177215103.79287,108178,47439.515,94525636.25769,0
1683331200000,1992.55,2023.66,1991.39,2002.00,376211.874,1683334799999,754356303.22064,287133,199607.039,400295266.52577,0
1683334800000,2001.99,2003.23,1980.00,1982.74,245628.464,1683338399999,488535190.75202,209159,113505.288,225716968.62431,0
1683338400000,1982.75,1983.81,1973.01,1979.15,155740.037,1683341999999,307931295.23711,147615,76015.054,150303102.00005,0
1683342000000,1979.14,1979.23,1962.04,1969.88,161153.342,1683345599999,317564787.16743,139214,68813.518,135606319.19933,0
1683345600000,1969.88,1971.97,1961.35,1965.25,98941.287,1683349199999,194676858.49467,103865,51336.730,101022429.77928,0
1683349200000,1965.25,1967.82,1957.29,1959.65,103846.029,1683352799999,203799820.29621,93572,49582.495,97321105.76719,0
1683352800000,1959.65,1965.37,1954.27,1962.79,130100.021,1683356399999,255108755.67664,129250,66717.666,130839717.70992,0
1683356400000,1962.78,1964.99,1955.91,1958.13,90952.098,1683359999999,178365564.84437,96503,46007.408,90229811.55252,0
1683360000000,1958.12,1958.13,1920.00,1943.03,411566.912,1683363599999,797653293.27460,299540,186220.254,360846276.45040,0
1683363600000,1943.02,1944.00,1934.01,1935.13,96079.969,1683367199999,186291281.26328,107175,46023.073,89237610.80382,0
1683367200000,1935.13,1936.28,1920.18,1927.50,248136.799,1683370799999,478483950.90690,193952,122041.750,235328451.08402,0
1683370800000,1927.50,1935.54,1925.32,1933.70,101210.055,1683374399999,195393736.21800,112968,55329.412,106820978.59926,0
1683374400000,1933.71,1934.07,1902.81,1910.88,452854.502,1683377999999,867037288.58208,328842,196005.308,375176905.49670,0
1683378000000,1910.87,1910.88,1890.81,1900.07,375203.787,1683381599999,713714119.01356,295853,167759.084,319175980.56564,0
1683381600000,1900.07,1900.08,1850.00,1874.77,583374.732,1683385199999,1094084994.58735,445602,269137.301,504765309.57049,0
1683385200000,1874.76,1883.72,1859.14,1876.18,295488.258,1683388799999,554147879.16760,270271,145768.246,273447690.53051,0
1683388800000,1876.18,1883.47,1875.08,1880.91,128128.101,1683392399999,240748715.45071,141061,63141.901,118635962.32042,0
1683392400000,1880.90,1888.55,1878.56,1881.21,139260.214,1683395999999,262229435.44398,146224,67510.334,127132693.82394,0
1683396000000,1881.21,1903.95,1880.46,1899.11,218250.794,1683399599999,413208435.48202,208647,118826.689,224956048.29957,0
1683399600000,1899.12,1905.40,1895.01,1896.98,139759.355,1683403199999,265527573.19554,154323,69837.388,132698436.37243,0
1683403200000,1896.99,1898.95,1892.10,1893.97,100680.927,1683406799999,190867851.45930,108092,45674.671,86594629.11292,0
1683406800000,1893.97,1897.34,1882.46,1894.96,113963.043,1683410399999,215433842.44610,136633,54993.936,103973751.39878,0
1683410400000,1894.96,1895.50,1890.75,1894.40,62847.237,1683413999999,118987760.10145,92411,31239.306,59143182.75503,0
1683414000000,1894.41,1897.75,1891.68,1895.29,51456.086,1683417599999,97513682.17416,83702,24625.312,46667848.36699,0
1683417600000,1895.30,1907.70,1892.23,1904.25,129009.054,1683421199999,245007466.85110,132039,69349.499,131712389.00229,0
1683421200000,1904.25,1917.93,1893.18,1898.93,263541.465,1683424799999,502485686.26700,255309,130325.287,248541098.04367,0
1683424800000,1898.92,1903.46,1887.59,1891.22,140677.073,1683428399999,266545907.86943,160481,66545.178,126101516.45013,0
1683428400000,1891.23,1893.91,1886.32,1892.32,87093.259,1683431999999,164645259.18073,114114,46490.743,87895508.14962,0
1683432000000,1892.32,1894.95,1889.20,1894.20,48504.574,1683435599999,91785976.53325,72445,27157.319,51394768.71136,0
1683435600000,1894.20,1902.97,1893.26,1898.35,86152.035,1683439199999,163510986.67610,106675,47051.791,89299958.52913,0
1683439200000,1898.35,1902.97,1896.32,1900.22,59696.494,1683442799999,113427151.15803,91263,29839.004,56696260.35551,0
1683442800000,1900.23,1908.13,1900.23,1904.48,79933.744,1683446399999,152206885.72107,108806,39849.220,75882294.01365,0
1683446400000,1904.48,1912.55,1901.76,1902.00,134812.806,1683449999999,257054374.18637,145964,67465.182,128650037.00410,0
1683450000000,1902.00,1909.49,1898.12,1903.22,101187.781,1683453599999,192546101.70228,132144,49676.319,94538986.48460,0
1683453600000,1903.22,1906.81,1898.96,1904.53,76513.364,1683457199999,145563003.38448,95156,40217.887,76520898.72968,0
1683457200000,1904.54,1907.25,1894.92,1901.31,132885.029,1683460799999,252580012.53273,137164,60966.871,115896553.80325,0
1683460800000,1901.31,1913.90,1901.30,1910.33,112941.128,1683464399999,215511117.62729,147678,58222.541,111100259.24914,0
1683464400000,1910.33,1920.00,1908.22,1912.47,152467.847,1683467999999,291706311.16607,178132,79100.681,151356557.20569,0
1683468000000,1912.47,1933.00,1907.69,1926.95,308019.330,1683471599999,592084246.63011,283883,162601.720,312604283.11940,0
1683471600000,1926.95,1927.80,1913.54,1916.17,174431.255,1683475199999,335020147.17696,198875,83759.459,160881171.74407,0
1683475200000,1916.16,1920.09,1905.00,1913.81,164774.773,1683478799999,314968717.77952,179996,75405.905,144161257.98833,0
1683478800000,1913.81,1922.82,1908.69,1911.23,120702.950,1683482399999,231168143.65849,156705,58840.205,112701876.69269,0
1683482400000,1911.22,1917.00,1908.61,1908.94,69639.582,1683485999999,133196464.58655,105198,34634.259,66253531.38395,0
1683486000000,1908.93,1914.37,1902.00,1912.00,99927.918,1683489599999,190655061.01502,127837,51199.983,97693759.55327,0
1683489600000,1912.00,1917.61,1912.00,1917.11,62803.914,1683493199999,120281548.59465,92439,31888.144,61070488.46366,0
1683493200000,1917.10,1920.82,1906.51,1906.59,83876.888,1683496799999,160610866.30312,117238,37140.170,71125245.90881,0
1683496800000,1906.59,1915.00,1900.20,1906.78,113761.205,1683500399999,217033794.46605,159983,59258.700,113064838.48049,0
1683500400000,1906.78,1912.98,1865.32,1869.50,395122.199,1683503999999,746797666.02015,323781,174708.276,330178918.28727,0
1683504000000,1869.51,1883.17,1860.00,1880.83,333158.525,1683507599999,624469720.05386,291604,168457.800,315771219.79514,0
1683507600000,1880.83,1881.48,1836.77,1852.36,469079.200,1683511199999,870918305.38364,355225,216927.180,402668769.82887,0
1683511200000,1852.36,1859.69,1845.46,1858.27,190565.416,1683514799999,352873650.84189,220114,98270.085,181991747.53879,0
1683514800000,1858.28,1867.06,1847.89,1865.00,183543.796,1683518399999,341006331.49182,175637,94590.416,175782951.03690,0
1683518400000,1864.99,1869.82,1855.33,1857.80,177519.657,1683521999999,330650217.09182,139409,81155.574,151185088.75827,0
1683522000000,1857.80,1869.01,1857.20,1866.87,93711.602,1683525599999,174682145.42929,116782,50631.830,94382718.32207,0
1683525600000,1866.87,1866.88,1857.99,1861.73,75535.660,1683529199999,140699430.63692,90777,33259.022,61947290.59480,0
1683529200000,1861.73,1863.00,1833.00,1850.55,254318.626,1683532799999,470455118.79250,210084,110003.208,203491426.69184,0
1683532800000,1850.55,1854.43,1833.50,1841.34,271316.002,1683536399999,500783063.28382,241282,132289.110,244196876.01608,0
1683536400000,1841.34,1858.23,1838.62,1855.87,170025.796,1683539999999,314446352.15691,162171,95060.068,175812521.52109,0
1683540000000,1855.86,1858.46,1852.61,1856.25,103839.230,1683543599999,192684163.70742,102019,52237.343,96942310.34699,0
1683543600000,1856.24,1865.64,1853.38,1861.83,153072.317,1683547199999,284557603.42432,135285,82821.011,153988741.72574,0
1683547200000,1861.83,1862.49,1852.56,1854.43,113940.433,1683550799999,211684453.62870,126598,51105.838,94946960.49320,0
1683550800000,1854.43,1873.50,1852.01,1857.96,217660.385,1683554399999,405384618.23698,199464,112433.111,209421285.86929,0
1683554400000,1857.96,1868.65,1846.00,1867.48,245222.866,1683557999999,455205815.16357,218034,125298.193,232636031.34238,0
1683558000000,1867.49,1876.62,1860.50,1863.93,278665.202,1683561599999,520551836.07941,222090,142022.436,265304166.40020,0
1683561600000,1863.93,1866.00,1855.89,1858.85,118250.918,1683565199999,220004445.04508,139437,56907.138,105884500.55943,0
1683565200000,1858.86,1862.06,1825.00,1825.00,281647.527,1683568799999,520369517.24401,250467,128903.096,238336874.65835,0
1683568800000,1825.03,1835.03,1810.00,1829.98,603773.906,1683572399999,1100408247.23209,390138,304914.799,555793353.70222,0
1683572400000,1829.99,1839.61,1825.29,1828.11,188656.105,1683575999999,345634195.55737,179041,93363.454,171044713.93988,0
1683576000000,1828.10,1842.00,1825.29,1839.25,137910.504,1683579599999,253135260.14301,146120,73841.718,135538793.39976,0
1683579600000,1839.25,1850.00,1832.60,1839.76,111068.420,1683583199999,204289525.42273,125957,55576.349,102257280.55771,0
1683583200000,1839.76,1846.99,1838.24,1846.28,66458.635,1683586799999,122479142.77380,91344,34826.168,64180926.68939,0
1683586800000,1846.27,1848.60,1841.65,1846.54,66425.925,1683590399999,122552556.95259,85221,30159.602,55645881.25113,0
1683590400000,1846.54,1846.84,1840.01,1842.11,68710.285,1683593999999,126648524.57780,83071,29816.868,54954551.64825,0
1683594000000,1842.11,1856.90,1841.00,1849.20,171191.442,1683597599999,316642492.60810,158077,89062.518,164726434.78876,0
1683597600000,1849.20,1849.22,1835.85,1845.49,90059.957,1683601199999,165914740.82292,100683,42827.130,78906258.84716,0
1683601200000,1845.49,1845.81,1839.63,1842.75,63197.434,1683604799999,116433669.20976,71456,31359.733,57773485.78368,0
1683604800000,1842.76,1844.44,1838.64,1839.46,56395.613,1683608399999,103868752.12567,66818,28489.569,52474337.89409,0
1683608400000,1839.46,1844.28,1836.48,1840.13,83330.627,1683611999999,153329013.76161,90669,43095.879,79297981.23793,0
1683612000000,1840.12,1841.18,1830.05,1837.81,142435.837,1683615599999,261389119.91408,141278,69063.489,126752015.10148,0
1683615600000,1837.82,1849.45,1834.01,1847.58,107535.004,1683619199999,198083579.21054,128846,62596.172,115320703.98527,0
1683619200000,1847.57,1848.72,1837.43,1839.97,74338.101,1683622799999,136957487.81871,102477,32987.943,60771139.26401,0
1683622800000,1839.96,1842.79,1837.54,1839.41,57462.163,1683626399999,105716822.22024,81833,29228.273,53774171.24654,0
1683626400000,1839.41,1846.61,1838.29,1841.09,63763.743,1683629999999,117461828.07373,89072,34057.581,62739686.06109,0
1683630000000,1841.08,1848.70,1833.03,1845.70,131318.220,1683633599999,241867675.39420,129044,58451.015,107664505.43750,0
1683633600000,1845.70,1853.83,1844.01,1847.07,145291.044,1683637199999,268548209.68724,146520,73664.553,136176521.32143,0
1683637200000,1847.07,1851.49,1836.79,1841.78,143718.520,1683640799999,265036977.19916,158964,70675.304,130365024.09552,0
1683640800000,1841.78,1850.97,1833.50,1842.16,225663.311,1683644399999,415328399.66339,198723,113128.761,208218311.90386,0
1683644400000,1842.17,1847.11,1834.64,1838.90,140991.477,1683647999999,259559208.96639,152572,67369.138,124035205.32478,0
1683648000000,1838.90,1853.55,1835.29,1852.68,163159.304,1683651599999,300683572.45391,162536,87938.963,162075930.81699,0
1683651600000,1852.68,1857.90,1842.61,1846.39,145633.104,1683655199999,269504278.09920,148164,67103.407,124190018.90990,0
1683655200000,1846.38,1848.98,1838.26,1842.03,78569.511,1683658799999,144930452.74602,99613,37710.363,69563128.44405,0
1683658800000,1842.02,1852.81,1841.27,1851.79,83917.437,1683662399999,154960543.16054,99281,45167.208,83402411.01649,0
1683662400000,1851.79,1863.00,1844.00,1847.56,141364.650,1683665999999,261921852.96475,138050,73227.483,135707125.26390,0
1683666000000,1847.56,1848.58,1841.05,1842.20,43292.378,1683669599999,79890390.49886,63792,21746.810,40134941.10914,0
1683669600000,1842.19,1843.35,1840.21,1843.09,48210.050,1683673199999,88793642.37695,65248,26173.866,48206793.82121,0
1683673200000,1843.09,1849.61,1842.88,1845.80,40235.395,1683676799999,74254620.22409,64073,19850.056,36632384.36879,0
1683676800000,1845.80,1855.48,1845.48,1850.70,107564.092,1683680399999,199075991.39737,121806,52450.392,97065246.92551,0
1683680400000,1850.70,1858.69,1847.37,1847.86,94782.950,1683683999999,175518222.16423,105698,46713.919,86516333.46012,0
1683684000000,1847.85,1849.12,1843.01,1843.62,60175.631,1683687599999,111096717.01836,75684,29646.983,54735649.95996,0
1683687600000,1843.62,1845.83,1840.54,1842.60,64137.016,1683691199999,118243558.47117,68475,32947.296,60747524.79906,0
1683691200000,1842.61,1845.00,1840.01,1844.46,57830.437,1683694799999,106562245.71154,59438,29520.491,54402054.69454,0
1683694800000,1844.46,1848.49,1842.18,1842.53,44326.365,1683698399999,81767252.86314,50563,22706.815,41889392.29205,0
1683698400000,1842.52,1842.53,1832.30,1841.11,106462.351,1683701999999,195680909.72773,108076,47071.615,86520264.81229,0
1683702000000,1841.12,1843.99,1837.16,1837.67,72665.637,1683705599999,133689428.21147,87593,33357.071,61377525.64466,0
1683705600000,1837.66,1840.67,1833.96,1837.01,86939.960,1683709199999,159707161.85534,104631,41362.550,75984440.49067,0
1683709200000,1837.00,1840.70,1833.57,1839.06,57398.318,1683712799999,105440904.13411,78505,29513.424,54221148.34929,0
1683712800000,1839.05,1843.50,1837.23,1842.19,70660.849,1683716399999,130045375.92416,87963,35990.630,66240103.71453,0
1683716400000,1842.20,1850.67,1841.81,1849.63,98178.017,1683719999999,181290619.55486,115727,53815.575,99376706.29678,0
1683720000000,1849.63,1880.50,1845.78,1876.22,643958.452,1683723599999,1202061122.76097,478595,340573.813,635845749.81922,0
1683723600000,1876.22,1887.00,1867.56,1874.05,423519.661,1683727199999,794573558.04024,318198,205076.399,384778386.24071,0
1683727200000,1874.06,1881.86,1865.35,1870.03,240741.292,1683730799999,451173368.92540,213226,119256.215,223510285.74204,0
1683730800000,1870.03,1877.45,1867.79,1871.81,157130.718,1683734399999,294225165.24891,144761,81191.414,152027542.57035,0
1683734400000,1871.79,1879.35,1871.07,1871.90,120856.227,1683737999999,226616601.54428,128183,64894.057,121691614.82367,0
1683738000000,1871.90,1874.08,1785.74,1829.16,1185351.181,1683741599999,2156184603.41098,719440,562508.517,1022491896.48868,0
1683741600000,1829.15,1839.00,1822.52,1833.62,239803.994,1683745199999,439242728.11531,225289,123483.844,226230257.40235,0
1683745200000,1833.61,1863.87,1832.09,1848.67,307127.028,1683748799999,568625307.44126,263883,161524.775,298979951.59985,0
1683748800000,1848.68,1862.39,1845.20,1856.49,200684.555,1683752399999,372235878.07018,193153,97905.985,181592299.26414,0
1683752400000,1856.49,1856.91,1825.00,1837.22,261033.859,1683755999999,479867557.47305,230718,119380.630,219450972.00533,0
1683756000000,1837.22,1843.51,1833.43,1841.51,110270.613,1683759599999,202614042.12950,120835,60337.840,110870380.01185,0
1683759600000,1841.50,1846.40,1835.75,1839.86,91504.224,1683763199999,168443519.02754,111643,47439.284,87331791.19484,0
1683763200000,1839.86,1841.24,1826.14,1830.59,144483.661,1683766799999,264909939.26558,145125,68709.366,125972638.59324,0
1683766800000,1830.58,1836.66,1826.15,1834.01,83470.052,1683770399999,152959286.08274,103894,43445.161,79620071.41861,0
1683770400000,1834.02,1834.72,1828.57,1831.93,59930.252,1683773999999,109767404.20167,79123,28896.939,52927176.49668,0
1683774000000,1831.93,1831.94,1818.66,1826.53,142338.854,1683777599999,259823407.52936,153588,65022.730,118694754.02633,0
1683777600000,1826.53,1829.30,1823.46,1828.73,67182.617,1683781199999,122748530.05968,91618,35372.626,64633575.05845,0
1683781200000,1828.73,1832.63,1824.50,1831.39,67948.442,1683784799999,124236547.96537,87519,36282.307,66348490.14642,0
1683784800000,1831.39,1832.36,1826.50,1830.32,60172.505,1683788399999,110047337.73272,82776,28349.140,51848886.09070,0
1683788400000,1830.32,1834.75,1825.72,1828.62,88287.626,1683791999999,161688741.99369,97503,44010.491,80606616.85313,0
1683792000000,1828.62,1828.71,1805.78,1818.10,282321.847,1683795599999,512946443.43917,229024,125841.134,228650899.90187,0
1683795600000,1818.09,1822.91,1816.32,1819.63,91526.647,1683799199999,166550897.07979,94132,48546.156,88341127.56683,0
1683799200000,1819.63,1825.20,1818.30,1821.83,74317.359,1683802799999,135370675.37378,80894,39144.807,71310725.83955,0
1683802800000,1821.83,1823.97,1818.00,1820.18,71887.682,1683806399999,130914561.34736,79327,31739.358,57807073.93197,0
1683806400000,1820.18,1841.54,1814.20,1818.44,328753.811,1683809999999,600281072.65090,268179,167039.640,305081901.86393,0
1683810000000,1818.44,1823.45,1800.00,1806.76,361203.111,1683813599999,654544750.52243,291963,168047.971,304610666.19621,0
1683813600000,1806.75,1809.32,1780.00,1797.80,495054.462,1683817199999,890172524.13169,368321,227989.801,410121959.03159,0
1683817200000,1797.81,1808.46,1793.89,1806.85,206450.812,1683820799999,372026559.35234,188702,107745.751,194177834.13909,0
1683820800000,1806.85,1810.00,1801.59,1803.81,141661.849,1683824399999,255771719.17725,147968,67099.611,121158302.75409,0
1683824400000,1803.81,1803.81,1768.42,1782.14,518617.405,1683827999999,924705530.91344,350200,236854.703,422337458.70337,0
1683828000000,1782.15,1789.83,1775.68,1788.49,173321.883,1683831599999,309072121.45473,171440,95171.640,169715024.22682,0
1683831600000,1788.49,1796.88,1775.45,1783.80,189919.087,1683835199999,339311401.65330,175646,94029.411,167999661.20288,0
1683835200000,1783.81,1798.95,1781.36,1794.58,111318.913,1683838799999,199377794.11267,125204,58367.847,104532689.10161,0
1683838800000,1794.58,1799.89,1790.75,1792.62,62919.548,1683842399999,112917030.94290,76741,28146.468,50515814.45140,0
1683842400000,1792.62,1799.28,1787.30,1788.77,82452.986,1683845999999,147897971.95266,88117,38336.158,68771134.01209,0
1683846000000,1788.78,1800.73,1783.16,1793.24,100398.316,1683849599999,179981645.76995,122499,52985.059,94999941.78076,0
1683849600000,1793.25,1799.36,1790.88,1797.67,88104.222,1683853199999,158103950.72924,99789,45315.512,81329446.55884,0
1683853200000,1797.67,1800.00,1785.15,1787.89,98844.264,1683856799999,177139479.41021,119725,47619.269,85347785.44035,0
1683856800000,1787.88,1788.83,1757.00,1769.30,266970.153,1683860399999,473174127.56407,194078,119489.813,211780934.72781,0
1683860400000,1769.30,1773.28,1757.30,1762.82,211307.850,1683863999999,373338155.50060,199444,101742.386,179783597.05789,0
1683864000000,1762.82,1769.37,1753.00,1768.49,204400.617,1683867599999,360139322.40279,162312,102086.289,179902016.61375,0
1683867600000,1768.49,1768.65,1735.37,1747.80,305587.565,1683871199999,534647994.65574,211114,134941.085,236030938.00539,0
1683871200000,1747.79,1756.32,1740.84,1754.43,238590.822,1683874799999,417332329.47759,194405,127277.945,222667387.95682,0
1683874800000,1754.43,1761.73,1753.92,1758.49,163582.969,1683878399999,287625425.87148,149464,85413.117,150189634.82002,0
1683878400000,1758.49,1763.55,1754.26,1759.75,116862.003,1683881999999,205549976.04562,107921,59367.958,104434202.77232,0
1683882000000,1759.74,1768.30,1759.74,1765.45,152564.363,1683885599999,269133858.88691,140737,82619.801,145740613.16141,0
1683885600000,1765.45,1771.60,1763.56,1764.50,106276.686,1683889199999,187753834.97488,105995,50338.291,88932500.12639,0
1683889200000,1764.50,1767.98,1762.00,1763.95,66135.838,1683892799999,116692933.70071,89781,31971.016,56417763.20145,0
1683892800000,1763.95,1776.68,1763.00,1771.66,141238.663,1683896399999,250016910.49404,136099,76763.284,135888442.94470,0
1683896400000,1771.60,1776.77,1767.47,1772.29,136061.178,1683899999999,241110853.26836,140134,68889.939,122088642.65506,0
1683900000000,1772.29,1782.87,1762.82,1765.38,260026.015,1683903599999,460964084.94931,221029,132083.241,234208365.92302,0
1683903600000,1765.38,1770.00,1760.00,1764.76,148096.415,1683907199999,261377245.81269,139682,73907.006,130453522.91962,0
1683907200000,1764.76,1776.54,1762.61,1768.72,145868.111,1683910799999,258140286.69895,139156,76211.239,134872523.19939,0
1683910800000,1768.73,1776.96,1768.72,1770.08,90455.865,1683914399999,160316925.14475,94414,45991.223,81511789.27775,0
1683914400000,1770.07,1774.00,1768.76,1769.45,76754.582,1683917999999,135943933.79478,81305,37768.275,66893030.79152,0
1683918000000,1769.45,1795.00,1741.33,1789.13,546191.330,1683921599999,964965809.05149,380960,277758.664,491014528.91412,0
1683921600000,1789.13,1792.75,1780.01,1786.93,206266.749,1683925199999,368293006.27563,194468,100613.046,179652352.16744,0
1683925200000,1786.93,1820.00,1786.93,1804.20,279068.757,1683928799999,503158179.24063,245836,153122.569,276065546.29078,0
1683928800000,1804.20,1816.00,1798.20,1801.64,151137.503,1683932399999,273077854.42961,150279,74844.252,135268289.60826,0
1683932400000,1801.64,1810.00,1799.55,1806.53,73875.192,1683935999999,133368864.84149,95720,40277.617,72715443.79103,0
1683936000000,1806.53,1808.78,1800.20,1807.68,76640.434,1683939599999,138266168.79031,91035,39873.589,71939267.51993,0
1683939600000,1807.68,1816.24,1803.71,1808.41,122877.495,1683943199999,222443145.26570,130402,61082.441,110587502.67585,0
1683943200000,1808.41,1809.78,1804.02,1804.88,50839.741,1683946799999,91842948.14368,65458,23679.531,42779633.39526,0
1683946800000,1804.88,1807.86,1804.22,1804.69,37511.242,1683950399999,67737853.45041,51266,20045.247,36199102.60044,0
1683950400000,1804.70,1806.05,1797.20,1800.89,62475.724,1683953999999,112594517.44512,68456,25031.463,45119958.62046,0
1683954000000,1800.88,1805.40,1796.01,1797.38,77917.869,1683957599999,140267320.77204,78284,36747.831,66167618.63879,0
1683957600000,1797.37,1798.82,1796.00,1796.46,47060.911,1683961199999,84581437.13741,57327,24629.682,44267034.79017,0
1683961200000,1796.47,1805.64,1796.00,1802.01,75305.911,1683964799999,135596770.60859,73328,43617.062,78540369.24163,0
1683964800000,1802.01,1805.21,1800.25,1803.40,48195.613,1683968399999,86867697.20953,57341,25515.337,45992194.95861,0
1683968400000,1803.41,1808.73,1802.19,1806.52,61179.119,1683971999999,110443312.32086,69653,31408.648,56700815.65845,0
1683972000000,1806.52,1810.90,1802.20,1804.99,70446.677,1683975599999,127180008.46629,73143,34306.530,61942961.55366,0
1683975600000,1804.98,1806.40,1801.54,1802.96,43509.620,1683979199999,78468323.53444,49252,19420.776,35027331.09552,0
1683979200000,1802.97,1809.50,1795.59,1803.10,100752.881,1683982799999,181624143.52823,105411,48906.077,88179952.34560,0
1683982800000,1803.09,1806.52,1796.13,1800.46,79004.217,1683986399999,142268196.35036,84480,38826.199,69915242.68487,0
1683986400000,1800.46,1802.08,1784.00,1792.40,164479.045,1683989999999,294859441.39289,134812,74459.926,133501711.52430,0
1683990000000,1792.40,1797.72,1788.24,1795.00,82305.257,1683993599999,147609410.51176,90658,43193.400,77468222.23485,0
1683993600000,1795.00,1795.14,1790.00,1793.35,60495.858,1683997199999,108466370.21891,69959,28802.531,51642796.57800,0
1683997200000,1793.35,1797.27,1789.24,1792.50,63462.061,1684000799999,113836839.02205,75078,33699.786,60450037.57096,0
1684000800000,1792.49,1805.89,1784.02,1788.12,130968.390,1684004399999,235134005.86245,120845,71246.944,127941343.98694,0
1684004400000,1788.12,1799.92,1786.16,1791.73,123567.761,1684007999999,221512220.58919,124069,64345.434,115345092.94307,0
1684008000000,1791.73,1803.91,1791.35,1802.21,59814.737,1684011599999,107475349.25253,72358,30053.508,54005181.36667,0
1684011600000,1802.22,1804.31,1796.83,1798.98,55998.446,1684015199999,100846845.13420,72783,26993.726,48613947.83047,0
1684015200000,1798.98,1801.38,1796.19,1801.10,38448.878,1684018799999,69180034.69143,45486,19293.688,34712440.85186,0
1684018800000,1801.10,1804.00,1792.81,1794.44,60850.461,1684022399999,109443448.64049,67348,28500.437,51268635.66255,0
1684022400000,1794.44,1801.39,1789.41,1799.60,107164.342,1684025999999,192382502.45092,94250,58390.210,104835421.87885,0
1684026000000,1799.60,1800.96,1790.44,1793.77,64654.876,1684029599999,116034892.32114,76384,31005.578,55645351.76297,0
1684029600000,1793.77,1799.91,1792.50,1798.51,35391.093,1684033199999,63570457.64289,49863,18178.278,32651287.98757,0
1684033200000,1798.51,1804.76,1796.49,1803.18,57405.879,1684036799999,103393030.11361,60869,31570.185,56862620.26945,0
1684036800000,1803.17,1804.43,1800.01,1802.40,53893.215,1684040399999,97118724.31795,59230,27698.716,49917594.49295,0
1684040400000,1802.40,1804.90,1800.41,1802.18,41368.479,1684043999999,74581321.77229,52083,22432.081,40444050.46647,0
1684044000000,1802.19,1809.10,1802.05,1805.01,98821.364,1684047599999,178521516.66543,88387,51515.252,93059030.71591,0
1684047600000,1805.01,1808.61,1803.35,1804.24,48643.511,1684051199999,87849983.72079,58600,24149.354,43616837.20786,0
1684051200000,1804.25,1804.69,1800.56,1801.67,44807.302,1684054799999,80772081.28379,53197,20314.763,36624456.46987,0
1684054800000,1801.67,1805.85,1798.00,1802.47,51559.387,1684058399999,92917275.83355,58157,23931.964,43137276.75728,0
1684058400000,1802.48,1802.97,1799.53,1801.33,34744.894,1684061999999,62589713.43320,41768,16002.516,28826092.71823,0
1684062000000,1801.34,1802.90,1799.19,1801.34,53319.729,1684065599999,96027832.45639,52567,26503.443,47732037.96530,0
1684065600000,1801.39,1808.30,1796.44,1807.66,130770.047,1684069199999,235526878.40895,120970,67242.420,121127373.80101,0
1684069200000,1807.67,1813.28,1802.37,1809.94,171595.177,1684072799999,309998268.46351,153721,92557.372,167229441.79875,0
1684072800000,1809.94,1812.49,1803.65,1808.26,90968.722,1684076399999,164372330.85888,95107,44206.220,79881201.45904,0
1684076400000,1808.26,1825.27,1807.40,1818.15,298652.476,1684079999999,542523012.84197,224827,153542.129,278952209.78542,0
1684080000000,1818.16,1820.91,1804.73,1806.61,142958.767,1684083599999,259169413.98680,133665,63721.572,115559510.93073,0
1684083600000,1806.60,1809.00,1802.14,1805.29,93923.354,1684087199999,169524410.96649,92887,49326.258,89034871.12731,0
1684087200000,1805.26,1805.26,1793.39,1800.46,106305.403,1684090799999,191250546.49704,94719,45698.800,82219707.95395,0
1684090800000,1800.46,1801.41,1791.01,1795.28,104011.067,1684094399999,186753745.88640,99926,51246.507,92018171.62506,0
1684094400000,1795.28,1799.00,1790.54,1797.44,75903.668,1684097999999,136175829.27413,66489,39375.926,70656426.30145,0
1684098000000,1797.43,1799.59,1793.43,1798.71,54744.230,1684101599999,98363752.73490,53170,27432.239,49291640.29320,0
1684101600000,1798.71,1802.11,1793.78,1799.20,55643.471,1684105199999,100064465.61104,58072,27023.270,48596893.08770,0
1684105200000,1799.20,1801.11,1794.94,1798.25,47869.173,1684108799999,86061222.63661,52061,24009.460,43166152.57732,0
1684108800000,1798.26,1799.49,1783.51,1789.67,194498.344,1684112399999,348265341.58007,167095,90457.869,161982264.65801,0
1684112400000,1789.67,1830.00,1788.38,1822.91,390967.698,1684115999999,708992710.86206,281932,215219.558,390262774.52690,0
1684116000000,1822.92,1827.61,1819.07,1822.24,131875.785,1684119599999,240486750.03044,132129,62201.673,113434069.35634,0
1684119600000,1822.24,1837.35,1822.18,1825.19,144350.006,1684123199999,263768559.37850,136837,76879.931,140505947.68426,0
1684123200000,1825.18,1832.25,1822.36,1826.97,98721.257,1684126799999,180273369.53328,101405,48118.584,87871624.05294,0
1684126800000,1826.97,1830.28,1816.32,1824.59,150171.455,1684130399999,273742194.22288,121555,72322.712,131865304.61481,0
1684130400000,1824.59,1833.55,1821.54,1831.35,162587.973,1684133999999,297323691.03123,141607,82960.797,151709334.96318,0
1684134000000,1831.34,1833.82,1826.47,1827.98,74859.241,1684137599999,136989984.03092,80553,34497.919,63133661.53516,0
1684137600000,1827.98,1831.64,1825.76,1830.60,57552.572,1684141199999,105240319.65067,68380,29858.796,54603733.65660,0
1684141200000,1830.60,1835.00,1824.30,1827.68,81066.650,1684144799999,148247069.28797,82944,38176.544,69823684.59280,0
1684144800000,1827.68,1828.54,1824.48,1827.81,43142.097,1684148399999,78815523.30154,48666,19919.811,36392055.03276,0
1684148400000,1827.80,1829.82,1822.58,1823.63,71657.195,1684151999999,130847313.92251,78516,35110.215,64114529.20658,0
1684152000000,1823.62,1827.56,1823.04,1825.38,53622.773,1684155599999,97865588.91310,63546,26538.145,48435540.13166,0
1684155600000,1825.38,1827.84,1820.03,1822.97,99234.113,1684159199999,181020491.04575,96472,44661.450,81478462.38811,0
1684159200000,1822.97,1835.00,1810.70,1823.50,287498.276,1684162799999,523822579.13122,233221,144700.276,263683996.35787,0
1684162800000,1823.49,1829.47,1820.32,1826.90,92934.522,1684166399999,169648576.88449,107118,47666.926,87016796.20186,0
1684166400000,1826.90,1839.50,1825.54,1833.30,264149.367,1684169999999,484102844.66574,215759,139183.807,255110210.15723,0
1684170000000,1833.30,1848.00,1827.40,1833.15,269908.686,1684173599999,496227641.62150,217226,143886.906,264577912.60743,0
1684173600000,1833.16,1834.40,1825.19,1828.71,79124.508,1684177199999,144708379.35465,90915,38621.721,70631190.08626,0
1684177200000,1828.72,1830.30,1822.65,1827.99,70857.758,1684180799999,129439398.67427,79021,35567.819,64978995.24763,0
1684180800000,1827.99,1828.96,1823.25,1824.53,43130.899,1684184399999,78726024.12495,56641,21812.616,39815029.62564,0
1684184400000,1824.53,1825.46,1823.39,1824.00,26727.912,1684187999999,48764339.38415,42113,13395.210,24439210.49291,0
1684188000000,1824.00,1824.76,1818.04,1822.06,73590.567,1684191599999,134060237.42211,76828,31918.539,58147091.11753,0
1684191600000,1822.06,1822.40,1811.37,1815.56,100715.444,1684195199999,183049083.23194,92966,42334.212,76942111.38835,0
1684195200000,1815.56,1822.22,1800.00,1811.93,197470.155,1684198799999,358166511.97689,155352,90901.234,164958124.14247,0
1684198800000,1811.92,1814.51,1795.00,1805.67,311382.394,1684202399999,561460119.81677,228345,150350.113,271085552.01970,0
1684202400000,1805.66,1809.15,1802.64,1808.83,91073.239,1684205999999,164509667.70801,87010,47940.648,86605447.68256,0
1684206000000,1808.83,1814.99,1808.05,1812.92,85467.244,1684209599999,154797472.17516,69216,47320.986,85709797.99642,0
1684209600000,1812.93,1814.25,1809.63,1811.33,44586.954,1684213199999,80768167.51751,49116,19189.035,34759788.50903,0
1684213200000,1811.33,1814.29,1808.00,1809.90,59832.725,1684216799999,108363700.81429,63001,28253.155,51176063.07778,0
1684216800000,1809.90,1812.77,1805.01,1811.00,53153.149,1684220399999,96184487.10812,68331,27778.001,50271520.72583,0
1684220400000,1811.01,1822.79,1810.65,1821.69,137196.574,1684223999999,249405869.06689,130805,76228.288,138566166.46551,0
1684224000000,1821.68,1826.92,1817.31,1819.01,139273.403,1684227599999,253732750.36117,120087,68905.621,125546631.98163,0
1684227600000,1819.00,1820.66,1814.23,1816.00,77689.273,1684231199999,141210150.94473,83811,37879.640,68855007.62606,0
1684231200000,1815.99,1817.00,1810.67,1812.01,77099.619,1684234799999,139828739.88562,87143,39791.667,72167336.56622,0
1684234800000,1812.00,1819.54,1811.07,1815.65,66459.987,1684238399999,120644775.17222,78100,36685.621,66593707.00415,0
1684238400000,1815.65,1822.72,1808.93,1817.97,143829.113,1684241999999,261317337.35970,133547,69330.441,125973239.37451,0
1684242000000,1817.97,1820.94,1812.49,1813.09,123369.768,1684245599999,224109094.17788,122374,60866.384,110576992.89546,0
1684245600000,1813.09,1817.67,1809.50,1815.74,138076.411,1684249199999,250407530.66041,126515,67598.232,122594551.32425,0
1684249200000,1815.74,1822.48,1815.62,1819.37,95175.669,1684252799999,173120410.79588,94815,48807.715,88785694.93419,0
1684252800000,1819.38,1829.99,1816.91,1823.12,140238.405,1684256399999,255498792.91280,123414,72344.724,131822844.61761,0
1684256400000,1823.12,1828.23,1815.01,1826.39,147819.345,1684259999999,269319564.98390,126494,76183.321,138833022.20860,0
1684260000000,1826.39,1832.93,1821.86,1824.76,108458.465,1684263599999,198024800.83053,109979,52066.355,95088697.11201,0
1684263600000,1824.76,1826.42,1813.13,1815.74,102192.812,1684267199999,185991859.89579,101994,47810.172,87024390.57559,0
1684267200000,1815.74,1823.06,1813.89,1820.40,63578.691,1684270799999,115626369.43714,68278,33381.308,60711476.60327,0
1684270800000,1820.40,1828.77,1817.77,1825.35,63680.774,1684274399999,116175763.72747,78238,30537.775,55710307.53923,0
1684274400000,1825.35,1827.41,1822.07,1822.77,46862.880,1684277999999,85505360.48058,60768,23949.081,43696071.64354,0
1684278000000,1822.77,1825.65,1818.57,1823.53,45974.615,1684281599999,83791888.20686,59710,25691.240,46826400.79594,0
1684281600000,1823.52,1827.10,1816.88,1824.69,103225.358,1684285199999,188087393.46200,97366,53969.484,98345563.70772,0
1684285200000,1824.69,1837.85,1822.62,1830.51,128343.912,1684288799999,234869211.38013,119893,70461.321,128957000.15588,0
1684288800000,1830.51,1831.02,1822.10,1822.31,76779.215,1684292399999,140215633.42611,77149,36595.049,66826287.57387,0
1684292400000,1822.30,1825.81,1821.31,1822.80,52905.335,1684295999999,96481825.25078,56415,29443.318,53695140.44900,0
1684296000000,1822.80,1825.48,1821.90,1823.12,35563.201,1684299599999,64854453.24216,47409,17534.165,31976385.79806,0
1684299600000,1823.12,1823.13,1817.41,1817.99,67959.395,1684303199999,123691850.47588,72925,29028.225,52836060.64982,0
1684303200000,1817.99,1818.57,1813.69,1817.48,79608.245,1684306799999,144603369.06994,77311,42236.377,76722963.36551,0
1684306800000,1817.47,1820.70,1801.13,1806.76,198775.622,1684310399999,359742550.21735,148730,90377.625,163576964.98992,0
1684310400000,1806.76,1808.00,1801.14,1805.49,162307.159,1684313999999,292983242.44387,131257,74405.665,134305911.63463,0
1684314000000,1805.48,1807.66,1800.30,1806.12,84880.968,1684317599999,153186644.57742,94778,44983.052,81193955.11763,0
1684317600000,1806.12,1807.00,1802.51,1805.00,66017.512,1684321199999,119138141.41578,72744,32267.696,58234760.27784,0
1684321200000,1804.99,1805.00,1787.00,1789.41,286295.214,1684324799999,513446052.28282,234709,128209.378,229912967.95102,0
1684324800000,1789.41,1797.00,1787.58,1793.64,148906.691,1684328399999,266999327.31826,135458,71618.985,128421205.12887,0
1684328400000,1793.63,1799.30,1787.78,1789.74,139168.217,1684331999999,249731680.50842,126529,67746.535,121572282.04092,0
1684332000000,1789.74,1799.66,1781.00,1797.08,241546.369,1684335599999,432650956.32657,205908,122689.920,219796357.08425,0
1684335600000,1797.07,1799.50,1791.60,1796.38,96383.260,1684339199999,173067034.24443,104629,50003.003,89787502.49217,0
1684339200000,1796.37,1805.70,1793.65,1803.40,153369.480,1684342799999,276016481.48775,131210,80448.723,144789590.43386,0
1684342800000,1803.39,1821.99,1799.42,1815.12,249929.471,1684346399999,452570988.54712,188052,133297.970,241407312.22099,0
1684346400000,1815.13,1824.59,1815.13,1817.43,186191.271,1684349999999,338831231.13678,162769,93594.962,170326197.24340,0
1684350000000,1817.44,1833.88,1817.43,1827.30,247288.977,1684353599999,452116522.04950,204702,132287.422,241851759.83242,0
1684353600000,1827.29,1834.79,1822.15,1825.63,126469.530,1684357199999,231133329.79134,123376,61845.988,113035233.17212,0
1684357200000,1825.64,1829.20,1821.00,1822.83,74046.489,1684360799999,135107556.58418,86690,36812.512,67167073.37075,0
1684360800000,1822.83,1825.28,1818.56,1819.45,82176.814,1684364399999,149670323.81025,83936,43886.145,79934392.92224,0
1684364400000,1819.45,1823.50,1819.38,1821.65,70089.502,1684367999999,127660599.13135,68666,42761.735,77887122.35258,0
1684368000000,1821.65,1824.01,1817.01,1819.99,81592.205,1684371599999,148495819.77464,75826,39864.686,72560042.71873,0
1684371600000,1820.00,1823.95,1817.58,1819.73,52004.152,1684375199999,94692561.65170,56977,25447.394,46339351.33133,0
1684375200000,1819.73,1826.62,1817.95,1824.73,57264.743,1684378799999,104372717.12800,60990,30967.074,56445782.10546,0
1684378800000,1824.73,1827.72,1822.87,1825.86,46987.354,1684382399999,85759654.52596,53502,21351.272,38971533.05721,0
1684382400000,1825.86,1826.42,1822.03,1822.55,38336.655,1684385999999,69909751.23553,48635,16188.375,29520017.87273,0
1684386000000,1822.55,1823.83,1817.63,1818.28,61502.378,1684389599999,111965644.39644,64546,28937.211,52684493.37479,0
1684389600000,1818.27,1819.91,1813.52,1816.59,94697.394,1684393199999,172033440.03928,88645,44118.289,80155141.22496,0
1684393200000,1816.59,1831.46,1816.47,1826.25,156510.067,1684396799999,285675193.65914,125987,90141.246,164513923.02914,0
1684396800000,1826.26,1829.01,1824.01,1825.47,82759.848,1684400399999,151143732.42985,85638,40352.922,73701447.10279,0
1684400400000,1825.47,1828.17,1823.31,1825.59,61298.489,1684403999999,111920723.29681,64263,25688.654,46909428.85776,0
1684404000000,1825.59,1827.87,1824.01,1825.72,55518.743,1684407599999,101382488.62211,59517,28680.370,52375074.15309,0
1684407600000,1825.73,1826.13,1822.40,1824.90,48259.765,1684411199999,88036645.95927,50468,23808.720,43434199.99927,0
1684411200000,1824.91,1826.29,1816.72,1817.96,139367.220,1684414799999,253791208.63691,123416,68618.723,124959197.27854,0
1684414800000,1817.95,1819.77,1812.26,1817.50,160068.522,1684418399999,290698605.40420,133348,83020.665,150783142.53539,0
1684418400000,1817.50,1823.74,1803.16,1816.26,249291.598,1684421999999,452424437.66297,189992,120510.407,218742860.42685,0
1684422000000,1816.26,1820.36,1805.39,1807.26,186182.984,1684425599999,337207669.40335,161706,93012.575,168459478.01635,0
1684425600000,1807.25,1812.23,1805.86,1808.84,126691.895,1684429199999,229159428.23547,112663,66421.975,120147689.52220,0
1684429200000,1808.85,1810.63,1770.00,1777.33,469491.257,1684432799999,840526075.97966,321128,202691.977,362910581.16116,0
1684432800000,1777.33,1788.92,1772.00,1784.55,243252.398,1684436399999,433018690.30116,212412,127701.327,227341577.25430,0
1684436400000,1784.54,1800.79,1782.03,1794.37,176597.448,1684439999999,316710053.53369,160080,85370.894,153088156.40820,0
1684440000000,1794.36,1799.57,1792.45,1795.71,79255.737,1684443599999,142342806.64806,83523,41569.860,74663784.83384,0
1684443600000,1795.71,1821.51,1795.70,1813.89,198578.115,1684447199999,359604664.14736,154496,111329.939,201590465.89035,0
1684447200000,1813.90,1815.19,1806.81,1807.94,89028.549,1684450799999,161196019.48668,97482,44624.106,80795163.37839,0
1684450800000,1807.93,1807.93,1798.11,1799.69,91921.787,1684454399999,165762625.55249,88316,41283.519,74452482.44098,0
1684454400000,1799.69,1806.65,1797.32,1803.33,101409.623,1684457999999,182668698.32213,92398,52847.290,95202549.02355,0
1684458000000,1803.33,1806.47,1795.72,1798.45,72659.435,1684461599999,130825361.06341,77151,32562.347,58632277.42757,0
1684461600000,1798.44,1801.43,1796.30,1799.48,44900.243,1684465199999,80767204.18476,48829,22063.163,39687916.25612,0
1684465200000,1799.48,1802.92,1796.86,1800.75,45636.100,1684468799999,82167125.92978,50478,22245.020,40056843.30922,0
1684468800000,1800.76,1803.96,1798.03,1803.85,39438.702,1684472399999,71013564.70216,45039,22691.590,40861980.34837,0
1684472400000,1803.85,1805.99,1802.04,1804.48,52211.994,1684475999999,94199945.94856,53568,23762.901,42874975.41131,0
1684476000000,1804.49,1808.45,1802.50,1806.42,79099.863,1684479599999,142820405.27492,68082,40366.107,72886110.36084,0
1684479600000,1806.42,1809.87,1804.34,1804.53,60905.602,1684483199999,110061255.50222,69351,26203.530,47357425.34807,0
1684483200000,1804.54,1809.58,1804.10,1807.60,44469.749,1684486799999,80382038.53358,53823,21353.861,38594752.47911,0
1684486800000,1807.60,1810.98,1805.62,1806.78,51581.265,1684490399999,93241479.96318,60070,25231.013,45611098.63448,0
1684490400000,1806.78,1811.55,1805.10,1806.18,70336.665,1684493999999,127159191.70034,70561,37029.206,66949381.25972,0
1684494000000,1806.18,1808.91,1804.34,1806.73,63086.318,1684497599999,113966326.16508,62402,30815.296,55671479.13372,0
1684497600000,1806.73,1818.47,1806.73,1814.00,157761.323,1684501199999,286103606.98727,133734,83246.885,150969589.20118,0
1684501200000,1814.00,1818.54,1811.77,1814.02,116149.138,1684504799999,210831933.14871,107121,58176.326,105609314.42627,0
1684504800000,1814.02,1814.67,1806.10,1810.47,128093.644,1684508399999,231783457.49847,111647,65632.092,118759968.83823,0
1684508400000,1810.47,1830.00,1798.63,1814.64,576300.124,1684511999999,1045873676.58308,394830,299072.929,542856451.90489,0
1684512000000,1814.64,1818.32,1810.51,1811.40,94601.776,1684515599999,171649458.58962,100695,44228.384,80254330.83778,0
1684515600000,1811.41,1822.42,1809.23,1818.30,88098.272,1684519199999,160039390.47371,85900,44972.556,81698575.38649,0
1684519200000,1818.30,1822.05,1815.00,1816.42,60810.345,1684522799999,110540420.28905,59978,33145.866,60252875.77050,0
1684522800000,1816.41,1816.42,1806.00,1810.91,79827.713,1684526399999,144540153.20178,77707,39173.482,70924481.32122,0
1684526400000,1810.91,1815.46,1808.32,1811.32,41958.054,1684529999999,76026665.88503,52346,22523.756,40814181.76361,0
1684530000000,1811.33,1814.66,1810.76,1813.38,20750.521,1684533599999,37616080.86440,31444,10641.420,19290670.18646,0
1684533600000,1813.37,1814.46,1811.38,1811.47,27124.872,1684537199999,49165585.53192,29962,12698.317,23016483.27141,0
1684537200000,1811.47,1813.45,1809.91,1811.38,25683.659,1684540799999,46533439.37958,34892,12654.234,22927213.15383,0
1684540800000,1811.38,1812.93,1805.96,1807.50,52884.544,1684544399999,95652392.38654,56396,22257.256,40254243.87254,0
1684544400000,1807.50,1810.95,1806.88,1809.00,28205.921,1684547999999,51016698.42344,36531,14979.394,27094270.34993,0
1684548000000,1808.99,1811.41,1806.96,1807.62,30192.199,1684551599999,54613336.42415,35008,14854.543,26869844.75091,0
1684551600000,1807.61,1812.99,1807.17,1812.51,32136.472,1684555199999,58175481.12875,34607,18109.404,32784940.10950,0
1684555200000,1812.51,1813.36,1810.71,1812.60,22581.713,1684558799999,40915056.83381,28656,10402.084,18847013.66434,0
1684558800000,1812.59,1812.70,1808.45,1809.85,30025.502,1684562399999,54349249.43421,38589,11591.198,20978949.67660,0
1684562400000,1809.84,1810.13,1807.30,1809.00,33694.385,1684565999999,60933966.36576,38605,15210.427,27507519.01461,0
1684566000000,1808.99,1810.84,1808.12,1810.24,18877.879,1684569599999,34160885.73878,25935,9869.191,17859154.18037,0
1684569600000,1810.24,1814.28,1810.23,1813.60,36358.438,1684573199999,65895784.37327,44589,18658.079,33814729.78478,0
1684573200000,1813.61,1815.28,1811.44,1812.46,36025.183,1684576799999,65326265.79475,43317,14907.282,27034243.81366,0
1684576800000,1812.46,1813.93,1811.99,1812.25,17578.408,1684580399999,31869563.78393,28215,8522.053,15450931.09610,0
1684580400000,1812.25,1813.83,1810.44,1812.48,24178.704,1684583999999,43813764.80456,36722,12443.661,22550012.96326,0
1684584000000,1812.48,1817.00,1812.23,1812.62,37596.253,1684587599999,68208436.43487,45854,20599.395,37373585.95826,0
1684587600000,1812.62,1815.07,1811.62,1813.27,29925.395,1684591199999,54262496.92384,39746,14272.444,25879940.13132,0
1684591200000,1813.27,1818.99,1813.26,1817.96,56636.052,1684594799999,102866134.90642,62903,29536.190,53646133.19088,0
1684594800000,1817.97,1820.19,1815.79,1816.63,58978.431,1684598399999,107230542.41980,67526,30520.635,55495679.85710,0
1684598400000,1816.63,1817.38,1814.21,1815.00,29955.567,1684601999999,54389765.56481,34754,14974.208,27190092.29026,0
1684602000000,1815.00,1827.77,1812.55,1826.48,121732.447,1684605599999,221661027.24579,105372,70254.420,127940070.74831,0
1684605600000,1826.49,1828.88,1818.63,1819.31,113873.362,1684609199999,207816583.97968,116303,58182.183,106198365.08056,0
1684609200000,1819.31,1821.97,1813.31,1820.75,84094.784,1684612799999,152852863.33942,85842,45526.900,82752292.41544,0
1684612800000,1820.76,1822.13,1814.46,1815.67,37689.772,1684616399999,68537390.04038,46062,19070.592,34681891.10802,0
1684616400000,1815.66,1816.81,1810.84,1816.50,49238.267,1684619999999,89315483.91989,53658,25427.682,46124938.97624,0
1684620000000,1816.50,1817.84,1814.56,1817.50,23546.962,1684623599999,42766178.44170,32929,12209.733,22175340.11402,0
1684623600000,1817.50,1819.36,1816.18,1818.59,25290.336,1684627199999,45972680.85341,33844,12633.289,22964230.04206,0
1684627200000,1818.59,1828.91,1815.32,1825.99,105759.219,1684630799999,192703137.51831,83501,53215.648,96989368.09690,0
1684630800000,1825.99,1827.51,1816.30,1816.69,62837.163,1684634399999,114440692.77195,67252,27857.792,50734737.31828,0
1684634400000,1816.68,1818.72,1815.91,1817.89,35763.923,1684637999999,64995524.89934,40456,17420.879,31660011.33453,0
1684638000000,1817.88,1818.62,1816.53,1817.06,22979.822,1684641599999,41765721.86036,27140,11093.502,20162448.25315,0
1684641600000,1817.06,1817.06,1814.27,1816.41,34670.503,1684645199999,62949237.32595,35470,16835.249,30566951.70931,0
1684645200000,1816.40,1816.68,1812.46,1814.19,39395.545,1684648799999,71490497.34003,39908,16124.065,29261431.24365,0
1684648800000,1814.18,1814.81,1812.23,1814.39,31733.252,1684652399999,57552354.99777,36894,16081.468,29165982.92788,0
1684652400000,1814.39,1816.69,1813.10,1816.19,29382.229,1684655999999,53329915.34389,36231,15166.750,27527123.13726,0
1684656000000,1816.19,1816.19,1812.56,1814.50,39090.407,1684659599999,70912870.18528,33890,16145.728,29287900.99738,0
1684659600000,1814.50,1816.69,1811.10,1815.82,52585.745,1684663199999,95392969.66418,46045,27272.349,49478632.92671,0
1684663200000,1815.82,1816.17,1806.46,1809.29,86589.608,1684666799999,156796287.89776,76554,39412.929,71373753.86101,0
1684666800000,1809.29,1812.65,1805.04,1808.43,111091.310,1684670399999,200922212.87350,101733,55015.538,99506768.92608,0
1684670400000,1808.42,1813.80,1807.57,1812.82,65046.144,1684673999999,117757326.19806,64493,36490.716,66062709.00027,0
1684674000000,1812.82,1813.12,1811.01,1811.67,30125.842,1684677599999,54595939.26973,39735,12348.490,22378842.08262,0
1684677600000,1811.66,1817.40,1810.22,1811.45,64808.335,1684681199999,117567363.85937,65663,31287.099,56760488.53170,0
1684681200000,1811.44,1816.19,1801.24,1806.41,130250.507,1684684799999,235377320.23771,105294,57394.254,103739452.85999,0
1684684800000,1806.41,1809.80,1803.35,1806.30,80446.740,1684688399999,145373349.82692,79472,43599.154,78792844.40245,0
1684688400000,1806.30,1808.16,1801.22,1805.64,62049.813,1684691999999,112001884.25422,63925,32243.333,58207131.74322,0
1684692000000,1805.65,1807.90,1804.53,1805.62,32339.551,1684695599999,58405703.10517,41339,15672.041,28304402.56915,0
1684695600000,1805.63,1809.38,1805.20,1809.38,22276.414,1684699199999,40261250.29496,33228,12872.718,23266113.36280,0
1684699200000,1809.38,1810.90,1804.03,1804.57,37611.722,1684702799999,68009594.36334,39699,17876.576,32329650.95303,0
1684702800000,1804.56,1805.24,1794.45,1802.49,136724.109,1684706399999,246134303.97218,121523,62965.605,113362207.41010,0
1684706400000,1802.49,1806.40,1801.60,1804.15,42772.645,1684709999999,77174517.92956,42437,21917.383,39544705.21583,0
1684710000000,1804.14,1807.54,1801.45,1803.89,41298.604,1684713599999,74560534.37612,43230,19082.880,34452523.45440,0
1684713600000,1803.90,1806.24,1791.00,1798.13,155587.279,1684717199999,279750286.62330,124534,81626.453,146789588.28294,0
1684717200000,1798.12,1801.32,1791.61,1793.36,121373.947,1684720799999,218022165.95329,110035,55364.289,99460150.05901,0
1684720800000,1793.36,1803.46,1790.76,1801.11,96019.803,1684724399999,172573498.76549,92774,51334.014,92267883.52429,0
1684724400000,1801.11,1803.26,1799.50,1800.20,47085.619,1684727999999,84814477.74252,43415,23291.037,41955986.38370,0
1684728000000,1800.20,1804.32,1799.80,1801.89,42939.366,1684731599999,77390326.25733,44283,21424.675,38615013.99331,0
1684731600000,1801.89,1804.44,1801.88,1803.29,42974.186,1684735199999,77482525.91340,45660,23827.835,42961416.50503,0
1684735200000,1803.29,1814.81,1802.62,1808.33,149663.207,1684738799999,270892280.63414,129671,80718.734,146098787.75619,0
1684738800000,1808.34,1810.90,1806.91,1810.16,44401.850,1684742399999,80323624.51397,49243,20586.104,37241603.26925,0
1684742400000,1810.17,1816.86,1809.60,1810.89,109175.259,1684745999999,198013311.93411,100685,56369.889,102239237.21407,0
1684746000000,1810.90,1818.99,1810.89,1816.73,92217.821,1684749599999,167422231.12049,79785,53559.479,97235374.42076,0
1684749600000,1816.72,1819.75,1813.85,1816.32,86369.873,1684753199999,156915114.06555,81160,42757.465,77687611.27177,0
1684753200000,1816.32,1816.83,1811.83,1813.89,55487.804,1684756799999,100631636.23349,64153,27106.612,49157009.97366,0
1684756800000,1813.89,1815.93,1808.14,1809.50,90193.823,1684760399999,163469258.08606,77739,44006.610,79774183.90706,0
1684760400000,1809.49,1827.99,1808.11,1821.38,319461.926,1684763999999,581726605.28908,222828,178073.803,324233992.73104,0
1684764000000,1821.38,1823.97,1806.71,1818.65,276281.608,1684767599999,501605522.86717,198121,133197.687,241851811.04937,0
1684767600000,1818.65,1820.59,1811.31,1815.83,91929.038,1684771199999,166911814.48968,91835,45026.278,81753616.82830,0
1684771200000,1815.82,1819.34,1813.27,1817.12,66157.680,1684774799999,120172097.05215,61056,33195.456,60301984.08662,0
1684774800000,1817.12,1819.20,1812.41,1816.11,94533.064,1684778399999,171606880.93617,76018,39928.375,72479683.43241,0
1684778400000,1816.11,1822.99,1815.95,1818.68,70910.860,1684781999999,129039843.64174,68257,36256.450,65978173.35906,0
1684782000000,1818.68,1819.40,1813.41,1815.77,45946.887,1684785599999,83434313.28507,52325,22782.054,41369161.71753,0
1684785600000,1815.78,1819.33,1812.22,1817.33,35691.729,1684789199999,64798592.18502,36882,18007.348,32692233.58073,0
1684789200000,1817.33,1825.50,1817.33,1819.95,70849.350,1684792799999,129075483.80612,64068,39917.082,72724086.90506,0
1684792800000,1819.94,1822.99,1817.61,1817.61,35266.734,1684796399999,64185838.53714,35034,18035.305,32827123.40946,0
1684796400000,1817.62,1818.67,1816.02,1816.67,30134.830,1684799999999,54764708.78791,34167,14703.235,26721138.84194,0
1684800000000,1816.68,1823.38,1814.25,1815.45,85844.810,1684803599999,156121171.62793,59917,46245.636,84112821.32181,0
1684803600000,1815.44,1843.99,1814.39,1834.00,396018.704,1684807199999,726273932.31275,259607,231510.447,424490608.75940,0
1684807200000,1834.00,1845.89,1833.99,1841.77,131147.532,1684810799999,241182551.13301,113998,69666.124,128137443.54228,0
1684810800000,1841.76,1874.23,1840.59,1864.95,479148.848,1684814399999,890777766.80902,352087,265266.012,493002768.36339,0
1684814400000,1864.96,1868.37,1854.00,1856.80,192416.678,1684817999999,357947274.97009,146306,94000.651,174865678.21845,0
1684818000000,1856.81,1861.92,1855.00,1857.09,101230.310,1684821599999,188059081.38855,90653,53811.607,99973652.10717,0
1684821600000,1857.10,1861.80,1853.03,1855.52,95316.598,1684825199999,177066972.10715,83522,49154.383,91306466.82989,0
1684825200000,1855.53,1856.40,1845.00,1853.89,127778.126,1684828799999,236540624.65614,99272,60214.427,111488828.14851,0
1684828800000,1853.89,1857.43,1848.85,1855.50,79378.361,1684832399999,147132784.65107,71843,41452.226,76837083.38967,0
1684832400000,1855.50,1856.81,1852.05,1854.40,50247.060,1684835999999,93173221.19941,51158,25165.668,46665140.00023,0
1684836000000,1854.40,1856.89,1852.45,1856.42,54508.969,1684839599999,101121110.90396,52275,30190.544,56008388.62532,0
1684839600000,1856.42,1857.08,1851.87,1854.32,47619.230,1684843199999,88310141.95466,47794,21046.253,39031547.67827,0
1684843200000,1854.32,1855.85,1847.83,1851.08,102548.523,1684846799999,189928782.78988,84949,44152.565,81777894.93759,0
1684846800000,1851.07,1853.09,1840.54,1846.53,229283.491,1684850399999,423412776.21949,154502,100754.179,186092822.63076,0
1684850400000,1846.53,1856.46,1845.72,1855.23,134566.720,1684853999999,249121330.33916,108340,76806.792,142194312.41452,0
1684854000000,1855.24,1860.00,1853.31,1856.30,83930.468,1684857599999,155783195.03143,79824,43486.489,80723489.68060,0
1684857600000,1856.30,1856.92,1848.68,1849.07,98341.852,1684861199999,182150011.85336,80701,42170.149,78099490.51244,0
1684861200000,1849.08,1852.66,1846.68,1848.96,73777.728,1684864799999,136441606.88564,65164,36063.258,66699204.55831,0
1684864800000,1848.96,1851.25,1843.74,1844.71,94689.222,1684868399999,174920788.78815,83912,47831.445,88369952.28471,0
1684868400000,1844.71,1852.63,1841.24,1850.82,88640.564,1684871999999,163778214.97489,81032,49782.491,91980146.54652,0
1684872000000,1850.82,1856.75,1847.29,1853.89,67354.142,1684875599999,124766259.33852,63127,34667.355,64227457.73185,0
1684875600000,1853.90,1855.15,1848.03,1848.48,44510.432,1684879199999,82432040.15132,46815,20759.429,38453492.19839,0
1684879200000,1848.48,1853.83,1845.06,1853.50,43283.696,1684882799999,80068446.46450,51385,23175.577,42881213.62739,0
1684882800000,1853.50,1856.75,1852.06,1853.36,33618.617,1684886399999,62326465.40752,46460,17211.072,31911031.23154,0
1684886400000,1853.37,1853.50,1846.49,1848.88,61345.698,1684889999999,113485651.78448,59319,29143.959,53911926.07496,0
1684890000000,1848.89,1850.29,1843.10,1844.55,105925.449,1684893599999,195613602.46593,81028,44308.712,81831101.29521,0
1684893600000,1844.55,1847.00,1843.25,1845.20,48347.492,1684897199999,89217469.08525,47642,23586.144,43526064.56467,0
1684897200000,1845.19,1845.61,1810.00,1820.85,619959.809,1684900799999,1132024786.49549,379177,280083.335,511334487.83481,0
1684900800000,1820.84,1826.75,1816.68,1826.38,151356.313,1684904399999,275759232.60507,123584,77737.286,141643364.85178,0
1684904400000,1826.37,1827.54,1823.09,1825.52,93901.318,1684907999999,171391866.33092,83747,44125.013,80542479.12878,0
1684908000000,1825.52,1825.84,1817.00,1820.92,112271.697,1684911599999,204385746.25277,87368,47542.776,86555147.76810,0
1684911600000,1820.92,1822.83,1812.22,1813.35,123170.992,1684915199999,223941208.05665,103901,55353.660,100655199.39204,0
1684915200000,1813.34,1818.00,1812.28,1817.80,103683.696,1684918799999,188229782.76203,83567,55618.755,100968612.39625,0
1684918800000,1817.80,1820.74,1814.75,1816.03,75461.627,1684922399999,137191956.76618,66165,38544.521,70081421.42915,0
1684922400000,1816.03,1816.79,1812.22,1815.00,71801.527,1684925999999,130293532.98110,66085,39764.629,72163231.12438,0
1684926000000,1815.01,1817.57,1808.34,1815.37,102829.977,1684929599999,186416460.37902,91064,49091.473,89013366.02329,0
1684929600000,1815.36,1817.77,1813.00,1815.77,58602.390,1684933199999,106415867.96562,65307,29441.614,53463763.23671,0
1684933200000,1815.77,1817.79,1785.00,1802.26,380434.188,1684936799999,685416761.15544,247881,169111.966,304745118.11997,0
1684936800000,1802.25,1802.25,1775.00,1786.44,431251.152,1684940399999,770900822.57656,330025,206053.128,368361476.77431,0
1684940400000,1786.45,1794.80,1779.75,1792.51,270196.887,1684943999999,483057082.36385,219958,131856.556,235762457.80479,0
1684944000000,1792.50,1793.07,1783.33,1788.78,116853.566,1684947599999,208961024.55648,105500,54956.386,98273414.04903,0
1684947600000,1788.78,1794.88,1783.76,1791.97,99459.672,1684951199999,178063253.75924,90099,52058.846,93210672.68058,0
1684951200000,1791.98,1794.00,1785.38,1787.32,75734.599,1684954799999,135523591.58292,76407,36908.063,66045422.53424,0
1684954800000,1787.33,1797.93,1785.02,1791.91,114087.833,1684958399999,204509456.17796,98413,59291.936,106281053.27130,0
1684958400000,1791.91,1808.98,1790.61,1804.11,202265.661,1684961999999,364322267.21141,159439,105254.660,189594177.05794,0
1684962000000,1804.10,1808.56,1790.34,1799.77,102843.999,1684965599999,185255277.17841,86510,45977.014,82835746.33835,0
1684965600000,1799.78,1802.92,1796.55,1798.51,46722.568,1684969199999,84082113.53519,58618,22166.773,39894525.49544,0
1684969200000,1798.52,1802.50,1797.57,1798.84,39245.687,1684972799999,70654442.70369,43376,21696.995,39061246.29945,0
1684972800000,1798.84,1807.20,1789.89,1791.67,141394.323,1684976399999,254307755.17798,110723,66021.222,118789654.97642,0
1684976400000,1791.68,1798.05,1758.00,1776.21,416349.697,1684979999999,738293607.99405,276674,192123.905,340679363.29995,0
1684980000000,1776.20,1779.52,1773.80,1778.89,65089.956,1684983599999,115638205.69153,61638,34519.290,61329820.46877,0
1684983600000,1778.89,1782.36,1775.27,1780.19,77658.487,1684987199999,138164167.75989,66636,38142.545,67864974.43984,0
1684987200000,1780.18,1781.43,1772.30,1777.99,92539.952,1684990799999,164451734.54117,68150,39318.372,69871819.94343,0
1684990800000,1777.99,1783.87,1777.34,1783.75,61266.811,1684994399999,109102095.78883,57522,37461.596,66713915.74094,0
1684994400000,1783.75,1786.93,1781.95,1783.51,78630.546,1684997999999,140294742.34083,60048,39752.982,70928363.70527,0
1684998000000,1783.51,1784.45,1776.19,1777.90,101741.570,1685001599999,181097716.42222,64523,46417.138,82616393.88742,0
1685001600000,1777.89,1786.28,1777.81,1784.21,78141.299,1685005199999,139321737.08375,58681,41569.494,74098742.24344,0
1685005200000,1784.20,1787.50,1784.19,1786.29,52054.126,1685008799999,92960016.67954,38773,26259.931,46896610.21659,0
1685008800000,1786.28,1789.73,1783.39,1785.19,57879.363,1685012399999,103368973.02789,44494,28579.110,51049520.85157,0
1685012400000,1785.19,1792.51,1781.34,1788.63,90895.825,1685015999999,162320626.83005,58632,46381.212,82838803.05975,0
1685016000000,1788.64,1819.93,1788.64,1800.87,359509.012,1685019599999,647914949.96328,219644,193544.753,348798801.90919,0
1685019600000,1800.86,1805.43,1793.56,1798.87,153383.542,1685023199999,275911448.23256,111022,77002.601,138534479.68158,0
1685023200000,1798.87,1802.90,1792.81,1798.72,147111.637,1685026799999,264516979.92069,101075,75808.801,136326291.44828,0
1685026800000,1798.72,1800.78,1785.70,1790.63,152313.665,1685030399999,272983532.02675,112781,73294.471,131366726.75713,0
1685030400000,1790.63,1798.75,1790.31,1796.31,123320.197,1685033999999,221375286.53637,77065,67764.502,121633909.14398,0
1685034000000,1796.31,1806.44,1794.83,1804.00,114339.386,1685037599999,205913875.53474,83304,59564.091,107265112.45631,0
1685037600000,1803.99,1809.88,1802.51,1804.77,110032.533,1685041199999,198658209.29269,75886,53562.745,96714832.30443,0
1685041200000,1804.76,1818.71,1803.54,1808.05,208875.713,1685044799999,378407313.16778,129412,113121.823,204948843.35999,0
1685044800000,1808.04,1813.30,1808.04,1808.99,80118.649,1685048399999,145051425.90107,53248,39895.763,72231701.89585,0
1685048400000,1808.98,1808.99,1804.93,1806.94,37731.441,1685051999999,68173338.84482,36974,17148.290,30982996.25532,0
1685052000000,1806.94,1808.89,1805.35,1806.49,35682.515,1685055599999,64473102.40505,34869,19442.964,35131828.68434,0
1685055600000,1806.49,1811.94,1804.65,1804.65,56979.425,1685059199999,102990382.18705,43730,31366.795,56701372.22203,0
1685059200000,1804.65,1807.74,1801.15,1804.59,71210.172,1685062799999,128493823.16059,54661,34587.756,62416087.82412,0
1685062800000,1804.59,1808.60,1795.99,1801.14,119721.657,1685066399999,215684174.27050,85619,56647.004,102064132.97454,0
1685066400000,1801.13,1803.85,1800.00,1800.87,37577.348,1685069999999,67712045.18953,40029,18191.419,32781141.55161,0
1685070000000,1800.87,1807.92,1800.45,1806.43,42753.034,1685073599999,77150081.51384,44052,24067.765,43432719.48028,0
1685073600000,1806.44,1808.55,1804.80,1807.56,36606.360,1685077199999,66139001.32402,41591,17189.366,31057989.36900,0
1685077200000,1807.55,1808.24,1801.66,1802.35,44940.876,1685080799999,81086460.83326,47077,19662.638,35478103.03767,0
1685080800000,1802.34,1812.77,1800.77,1810.96,71975.387,1685084399999,130050839.20099,66000,43608.325,78804564.08293,0
1685084400000,1810.96,1816.52,1808.63,1815.66,95781.801,1685087999999,173563909.91425,81854,48840.744,88509709.70145,0
1685088000000,1815.66,1818.00,1812.45,1813.41,103872.477,1685091599999,188507286.65365,76934,50251.758,91203407.53103,0
1685091600000,1813.40,1813.64,1810.73,1812.52,49966.773,1685095199999,90548653.33576,48342,23471.986,42535366.21446,0
1685095200000,1812.52,1813.97,1810.12,1812.68,30446.216,1685098799999,55169833.88138,35252,17047.273,30892278.48612,0
1685098800000,1812.68,1815.41,1810.50,1811.46,48217.730,1685102399999,87405848.55592,45927,26061.833,47245307.00664,0
1685102400000,1811.45,1826.00,1807.81,1813.79,204183.283,1685105999999,370585665.17235,147214,109719.279,199240822.14366,0
1685106000000,1813.78,1827.99,1813.78,1822.40,216616.285,1685109599999,394595740.96624,171015,114432.557,208461141.86415,0
1685109600000,1822.40,1837.93,1818.44,1828.92,345561.105,1685113199999,632250125.11975,236205,177214.977,324286962.50676,0
1685113200000,1828.92,1836.77,1828.50,1829.85,128249.593,1685116799999,235024056.77814,105977,65658.968,120326560.58262,0
1685116800000,1829.84,1831.41,1827.00,1827.36,86281.133,1685120399999,157838423.98708,68037,39962.600,73108019.07245,0
1685120400000,1827.36,1829.77,1821.29,1823.30,93994.973,1685123999999,171574176.60310,77794,47703.765,87078547.07562,0
1685124000000,1823.30,1833.55,1821.30,1830.92,106932.885,1685127599999,195383318.55567,82274,63464.486,115943873.92141,0
1685127600000,1830.91,1836.51,1830.12,1834.93,75314.910,1685131199999,138091906.65794,73338,40292.870,73881462.40040,0
1685131200000,1834.93,1837.54,1832.10,1833.76,52585.364,1685134799999,96479627.87334,53629,25257.668,46348079.97226,0
1685134800000,1833.77,1835.22,1830.14,1830.22,45156.352,1685138399999,82731999.41945,45808,20377.365,37337000.35115,0
1685138400000,1830.21,1831.30,1825.00,1825.34,36277.589,1685141999999,66345532.17440,42451,16794.207,30717632.27941,0
1685142000000,1825.34,1828.80,1825.34,1826.81,31134.618,1685145599999,56895406.99318,35033,16991.487,31050643.82039,0
1685145600000,1826.81,1827.49,1823.91,1825.74,35731.580,1685149199999,65235206.72673,39322,17816.205,32527603.02338,0
1685149200000,1825.73,1829.43,1825.55,1829.13,30973.291,1685152799999,56597370.70961,33020,18805.759,34364813.80585,0
1685152800000,1829.13,1834.49,1825.44,1832.43,66064.933,1685156399999,120875984.88141,57566,35207.306,64427320.26729,0
1685156400000,1832.43,1835.70,1830.51,1833.33,52390.041,1685159999999,96033512.46024,51192,27352.449,50142930.96353,0
1685160000000,1833.33,1834.81,1830.03,1833.30,36920.852,1685163599999,67671434.40664,40421,16724.449,30654680.92442,0
1685163600000,1833.30,1834.00,1828.12,1830.76,39800.984,1685167199999,72872118.83973,44483,14937.707,27349276.07190,0
1685167200000,1830.75,1833.45,1829.17,1832.02,35339.882,1685170799999,64710784.74012,38203,17253.316,31595972.73969,0
1685170800000,1832.02,1832.57,1827.33,1829.26,36371.029,1685174399999,66550341.06209,40791,16284.992,29798062.24147,0
1685174400000,1829.25,1829.26,1825.27,1827.31,56965.212,1685177999999,104094798.33451,54586,25644.879,46864689.11537,0
1685178000000,1827.31,1829.48,1825.37,1826.00,44466.557,1685181599999,81264830.41174,43409,20160.672,36848702.20739,0
1685181600000,1825.99,1827.00,1823.56,1825.67,53435.635,1685185199999,97538149.43298,49607,24723.508,45131770.06647,0
1685185200000,1825.67,1827.79,1821.42,1825.82,49056.286,1685188799999,89519061.59113,50626,24503.747,44722300.34860,0
1685188800000,1825.81,1829.50,1823.52,1827.39,51189.484,1685192399999,93499075.42888,51963,26974.263,49274012.63551,0
1685192400000,1827.39,1831.58,1810.63,1818.84,126658.747,1685195999999,230672504.50177,94627,55503.819,101113149.90409,0
1685196000000,1818.85,1825.62,1816.85,1822.19,105722.786,1685199599999,192569946.21468,95222,56261.122,102482458.65421,0
1685199600000,1822.19,1823.75,1820.41,1822.97,28537.229,1685203199999,51999018.42255,39947,15806.755,28802987.10196,0
1685203200000,1822.96,1823.13,1815.84,1821.16,61180.690,1685206799999,111326134.12139,62392,26863.227,48884881.40266,0
1685206800000,1821.15,1824.92,1819.72,1823.19,45149.149,1685210399999,82283454.17152,50084,27624.746,50344988.03382,0
1685210400000,1823.19,1828.38,1819.07,1820.46,69933.836,1685213999999,127573030.76464,67805,34168.134,62338517.63043,0
1685214000000,1820.46,1826.41,1820.38,1825.48,31786.992,1685217599999,57966998.25435,40406,18384.484,33526379.30257,0
1685217600000,1825.47,1826.76,1824.41,1826.75,27813.058,1685221199999,50771716.50788,31782,13204.841,24105930.17666,0
1685221200000,1826.75,1827.60,1823.25,1827.24,28059.331,1685224799999,51231900.97457,30245,13592.506,24819589.80953,0
1685224800000,1827.23,1831.48,1826.44,1828.99,48596.672,1685228399999,88875401.49478,47347,27971.834,51157823.09184,0
1685228400000,1828.98,1831.56,1827.31,1828.85,32793.248,1685231999999,59987657.80765,34877,17225.726,31512448.87981,0
1685232000000,1828.85,1855.02,1822.31,1848.54,287893.721,1685235599999,529773135.47321,181781,165954.150,305455779.41102,0
1685235600000,1848.54,1860.00,1845.79,1847.86,236939.882,1685239199999,438967443.67580,170660,115055.777,213172843.30000,0
1685239200000,1847.86,1850.18,1844.50,1845.82,62885.270,1685242799999,116167460.25893,61530,29588.861,54662624.31376,0
1685242800000,1845.83,1854.58,1844.81,1850.01,105066.871,1685246399999,194336905.51156,88818,61422.579,113604873.27459,0
1685246400000,1850.00,1858.55,1847.76,1848.24,121186.706,1685249999999,224474588.20675,101204,58826.400,108979401.51129,0
1685250000000,1848.23,1850.16,1845.34,1846.48,52702.125,1685253599999,97373363.39316,53797,26088.657,48204283.58022,0
1685253600000,1846.48,1848.61,1844.06,1844.96,50296.399,1685257199999,92884071.92928,53907,23814.773,43985378.36200,0
1685257200000,1844.96,1847.80,1844.13,1846.70,39367.944,1685260799999,72677901.81653,38055,21142.049,39033085.84561,0
1685260800000,1846.71,1847.50,1842.08,1844.64,56875.150,1685264399999,104897543.17608,56213,22786.836,42029044.84236,0
1685264400000,1844.64,1845.88,1842.64,1844.01,28844.939,1685267999999,53200840.03410,36556,15393.862,28391427.85459,0
1685268000000,1844.00,1846.20,1842.25,1845.02,47428.025,1685271599999,87463320.34123,44069,26325.334,48548408.99126,0
1685271600000,1845.02,1850.97,1842.27,1842.61,78158.521,1685275199999,144232777.94014,72677,36579.681,67512363.13428,0
1685275200000,1842.60,1843.88,1836.50,1839.91,91742.705,1685278799999,168803384.81777,80991,41832.827,76971687.67134,0
1685278800000,1839.92,1844.50,1839.80,1842.92,45370.082,1685282399999,83572603.34269,54091,27111.693,49940333.25327,0
1685282400000,1842.91,1843.00,1838.28,1838.58,47834.973,1685285999999,88035423.46510,51057,21327.368,39253020.98383,0
1685286000000,1838.57,1843.19,1835.66,1843.19,66794.519,1685289599999,122923178.74838,68313,33657.150,61947735.86115,0
1685289600000,1843.18,1845.00,1838.30,1843.41,73968.351,1685293199999,136263004.35520,69830,37116.837,68385869.78966,0
1685293200000,1843.41,1853.36,1840.75,1846.72,83599.949,1685296799999,154365733.46175,74117,43769.322,80828475.06199,0
1685296800000,1846.72,1859.00,1842.81,1850.72,234926.833,1685300399999,434861146.69501,180008,118985.633,220261741.78861,0
1685300400000,1850.72,1853.49,1844.32,1847.74,88400.919,1685303999999,163481176.78267,85269,41287.070,76353618.00833,0
1685304000000,1847.74,1854.07,1847.53,1852.58,38028.806,1685307599999,70395052.19436,46508,19218.743,35574566.19557,0
1685307600000,1852.57,1869.13,1852.57,1867.51,146671.443,1685311199999,273066764.42527,118788,86812.403,161627040.65110,0
1685311200000,1867.50,1930.00,1867.50,1906.38,615938.190,1685314799999,1171806020.63360,401305,349813.620,665274744.51429,0
1685314800000,1906.37,1919.13,1906.21,1908.36,204850.365,1685318399999,391368475.49691,162359,105289.050,201176590.18743,0
1685318400000,1908.36,1928.20,1907.71,1914.07,277887.112,1685321999999,532995706.64949,204065,142646.194,273632817.33946,0
1685322000000,1914.08,1918.19,1912.29,1916.85,97210.515,1685325599999,186134306.95837,89260,49042.368,93904758.19749,0
1685325600000,1916.85,1918.76,1908.31,1909.52,93461.195,1685329199999,178729090.71993,75197,47259.885,90367896.21156,0
1685329200000,1909.51,1910.38,1900.42,1903.22,109198.361,1685332799999,208140940.73062,86405,52079.829,99275297.15899,0
1685332800000,1903.21,1905.17,1893.23,1900.27,161670.481,1685336399999,306933454.10661,125258,88242.601,167540822.37199,0
1685336400000,1900.26,1906.00,1898.82,1903.57,89664.530,1685339999999,170562357.40060,72344,47770.718,90876108.24174,0
1685340000000,1903.57,1905.53,1900.96,1904.02,35318.837,1685343599999,67221297.22425,43829,17583.706,33467210.88517,0
1685343600000,1904.02,1904.02,1895.85,1899.58,79327.505,1685347199999,150675282.97337,69524,36153.629,68672519.34660,0
1685347200000,1899.58,1901.37,1894.04,1899.32,60459.074,1685350799999,114772040.41637,52396,29675.598,56342072.26804,0
1685350800000,1899.33,1904.51,1898.16,1904.33,54998.203,1685354399999,104606686.31462,48454,30744.874,58476593.37926,0
1685354400000,1904.34,1905.00,1892.11,1901.17,96476.070,1685357999999,183311224.53507,76028,45645.034,86735978.34152,0
1685358000000,1901.16,1904.22,1898.88,1902.87,50235.608,1685361599999,95551417.76081,53204,27144.297,51631335.29971,0
1685361600000,1902.86,1905.00,1896.07,1897.70,60714.829,1685365199999,115331962.08680,61555,28176.567,53527437.26564,0
1685365200000,1897.69,1902.59,1895.00,1899.75,81949.423,1685368799999,155594610.85414,61504,42652.932,80993188.32083,0
1685368800000,1899.74,1902.11,1880.95,1894.01,169910.147,1685372399999,321580067.04856,123914,75161.837,142293041.91476,0
1685372400000,1894.01,1898.66,1885.42,1889.14,184591.268,1685375999999,349064015.92445,145802,93298.914,176449953.41152,0
1685376000000,1889.14,1890.95,1876.50,1881.91,219951.239,1685379599999,414390590.73563,161437,106086.422,199880154.53755,0
1685379600000,1881.90,1895.76,1872.00,1890.50,185306.117,1685383199999,349126423.46367,135476,97069.032,182961998.79446,0
1685383200000,1890.49,1894.77,1888.51,1890.81,72118.244,1685386799999,136417269.08429,63849,30948.755,58546171.30711,0
1685386800000,1890.81,1894.50,1887.97,1890.56,43912.012,1685390399999,83069275.77126,50788,21118.459,39955721.37183,0
1685390400000,1890.57,1894.47,1889.43,1892.02,36205.040,1685393999999,68516852.12920,41285,18829.317,35633490.43386,0
1685394000000,1892.02,1894.50,1888.54,1889.49,40977.498,1685397599999,77503063.86816,45339,20153.515,38121570.82710,0
1685397600000,1889.49,1892.70,1884.73,1891.48,66375.000,1685401199999,125358209.62576,60373,31485.186,59469480.58581,0
1685401200000,1891.48,1903.76,1890.30,1891.50,109998.871,1685404799999,208598465.78917,95423,59736.570,113303339.19146,0
1685404800000,1891.51,1893.29,1880.02,1893.00,90783.439,1685408399999,171406762.06401,90590,42492.661,80243304.67930,0
1685408400000,1892.99,1898.89,1891.72,1897.16,77398.996,1685411999999,146767488.27050,70504,38544.910,73090133.18842,0
1685412000000,1897.16,1900.92,1894.11,1898.76,45453.339,1685415599999,86250402.20260,47301,25953.285,49254075.27159,0
1685415600000,1898.76,1912.92,1896.75,1899.78,147845.571,1685419199999,281445627.78632,106955,79277.575,150935359.35644,0
1685419200000,1899.78,1901.68,1895.24,1897.41,56704.383,1685422799999,107642574.12464,55720,25567.923,48537387.42944,0
1685422800000,1897.41,1898.70,1891.87,1897.37,59754.790,1685426399999,113260551.09342,60063,27880.923,52851136.15092,0
1685426400000,1897.37,1902.89,1897.37,1901.79,56195.590,1685429999999,106811231.03522,52597,30148.445,57299310.45311,0
1685430000000,1901.79,1904.59,1897.42,1897.67,72762.323,1685433599999,138331085.72938,61664,34880.028,66319519.32685,0
1685433600000,1897.67,1904.27,1897.66,1901.58,45852.531,1685437199999,87176863.03901,48660,23845.214,45333419.45770,0
1685437200000,1901.58,1908.54,1901.58,1906.08,73934.516,1685440799999,140900269.23279,69515,37374.806,71229573.64179,0
1685440800000,1906.08,1917.00,1905.33,1906.39,157991.607,1685444399999,301873562.76834,122536,82407.252,157471959.13576,0
1685444400000,1906.40,1915.42,1904.49,1914.49,100475.846,1685447999999,192002138.70395,93463,53907.832,103023700.15860,0
1685448000000,1914.48,1915.00,1902.28,1908.74,134580.352,1685451599999,256792470.62673,113944,57465.452,109648600.25622,0
1685451600000,1908.73,1913.59,1901.31,1904.29,143775.257,1685455199999,274374765.72474,119730,66428.111,126775165.15539,0
1685455200000,1904.29,1909.21,1895.00,1895.89,194128.688,1685458799999,369220481.16865,155167,89449.773,170152108.95214,0
1685458800000,1895.90,1903.52,1893.00,1899.78,133272.040,1685462399999,253048188.98027,118452,67116.130,127444801.89178,0
1685462400000,1899.78,1904.99,1890.28,1903.32,130671.654,1685465999999,248147049.44509,112779,65571.921,124546564.86970,0
1685466000000,1903.31,1912.50,1896.48,1902.12,112616.255,1685469599999,214389537.87481,103892,57558.478,109570037.10327,0
1685469600000,1902.12,1909.39,1900.04,1906.86,79025.669,1685473199999,150573954.70815,75075,39637.736,75527218.20322,0
1685473200000,1906.86,1907.62,1904.04,1906.25,48234.291,1685476799999,91940066.58039,52394,23408.602,44620714.21870,0
1685476800000,1906.25,1906.55,1900.51,1902.78,64084.545,1685480399999,122016378.06678,53806,31009.072,59044735.50436,0
1685480400000,1902.79,1914.80,1901.00,1904.86,70661.983,1685483999999,134784188.22979,66696,37377.783,71301973.73655,0
1685484000000,1904.86,1905.40,1898.13,1903.58,57596.598,1685487599999,109550961.63435,50525,26543.100,50487432.93264,0
1685487600000,1903.59,1904.26,1896.29,1899.81,53389.497,1685491199999,101409384.21637,48133,24626.726,46771989.43191,0
1685491200000,1899.81,1904.65,1897.46,1904.23,40823.710,1685494799999,77598298.31494,45707,21601.222,41063639.02037,0
1685494800000,1904.23,1906.57,1901.56,1902.54,38804.953,1685498399999,73885618.04232,44476,18114.891,34492811.58339,0
1685498400000,1902.54,1902.55,1882.39,1894.97,207329.501,1685501999999,392163679.23811,146759,95518.861,180670089.59759,0
1685502000000,1894.98,1897.40,1891.48,1896.82,50235.213,1685505599999,95190075.51876,52436,24183.725,45832088.47647,0
1685505600000,1896.82,1897.43,1869.06,1873.09,253043.883,1685509199999,475972432.65640,165613,112679.564,211961514.95712,0
1685509200000,1873.09,1874.38,1857.76,1863.54,355461.220,1685512799999,663714683.79397,250584,164682.767,307563566.39727,0
1685512800000,1863.54,1867.00,1856.00,1866.68,174677.054,1685516399999,325409781.42139,136079,86636.211,161413209.21101,0
1685516400000,1866.67,1872.62,1864.34,1868.67,86561.109,1685519999999,161792096.46460,83642,44918.640,83959271.72340,0
1685520000000,1868.66,1873.00,1866.39,1867.60,82107.160,1685523599999,153490675.60538,71461,40508.382,75737492.19106,0
1685523600000,1867.59,1870.54,1865.52,1868.93,72972.895,1685527199999,136329406.89516,65757,38774.588,72443989.65538,0
1685527200000,1868.92,1870.97,1863.33,1864.87,64351.913,1685530799999,120139298.76193,60009,27162.663,50713652.26362,0
1685530800000,1864.87,1868.12,1861.10,1864.57,72649.472,1685534399999,135496280.08586,66448,35708.829,66606021.03432,0
1685534400000,1864.56,1868.33,1861.98,1865.99,58254.456,1685537999999,108658212.10834,59139,29755.541,55504691.56662,0
1685538000000,1866.00,1874.78,1865.03,1867.74,106396.077,1685541599999,199000622.37949,102436,52885.549,98919712.63386,0
1685541600000,1867.73,1867.75,1845.00,1860.38,354164.695,1685545199999,657574766.60953,242320,161956.203,300738950.75683,0
1685545200000,1860.38,1862.09,1855.92,1857.32,97644.231,1685548799999,181448523.98058,83075,47801.226,88831435.30646,0
1685548800000,1857.31,1861.65,1853.50,1859.37,96940.123,1685552399999,180151166.36310,78841,51113.918,94998537.68656,0
1685552400000,1859.38,1867.95,1858.37,1865.24,97701.070,1685555999999,182040779.57550,85556,51857.282,96627974.15447,0
1685556000000,1865.25,1866.09,1859.88,1863.00,55570.621,1685559599999,103564052.86452,52665,24905.375,46417204.59426,0
1685559600000,1863.01,1869.22,1860.39,1862.91,60393.137,1685563199999,112611342.49886,59672,32178.326,60003994.62254,0
1685563200000,1862.92,1868.21,1862.42,1864.66,41268.348,1685566799999,76980767.47204,44762,20345.461,37951667.06628,0
1685566800000,1864.66,1865.54,1860.17,1863.58,31751.700,1685570399999,59151191.34612,42363,14751.429,27480376.86964,0
1685570400000,1863.58,1870.98,1862.49,1868.65,50824.467,1685573999999,94871069.38379,49594,29771.234,55572857.91422,0
1685574000000,1868.64,1881.63,1867.06,1872.84,107043.763,1685577599999,200469706.62274,83665,56648.313,106115263.32193,0
1685577600000,1872.85,1889.61,1867.20,1870.65,286414.661,1685581199999,538209114.61371,208626,147333.695,276909609.03738,0
1685581200000,1870.65,1879.05,1870.39,1873.32,112125.785,1685584799999,210286984.17358,99710,56460.697,105882726.01857,0
1685584800000,1873.32,1874.29,1845.00,1851.52,252476.858,1685588399999,468882475.77532,167594,107581.851,199794488.17737,0
1685588400000,1851.52,1857.77,1837.94,1854.81,218103.280,1685591999999,403360862.81318,157489,106309.877,196682220.16909,0
1685592000000,1854.81,1856.06,1851.37,1854.11,67006.120,1685595599999,124226125.89327,66034,33600.870,62298564.83012,0
1685595600000,1854.11,1857.89,1852.61,1854.87,50303.802,1685599199999,93363498.67201,49385,28520.583,52936191.79764,0
1685599200000,1854.87,1856.47,1852.64,1854.27,58063.675,1685602799999,107691735.03365,51296,31652.054,58710320.53535,0
1685602800000,1854.27,1859.59,1850.02,1853.60,82694.939,1685606399999,153391185.68842,66774,43552.557,80793392.06499,0
1685606400000,1853.60,1860.90,1851.21,1859.82,64370.986,1685609999999,119478841.56508,61907,32275.390,59916276.34933,0
1685610000000,1859.82,1865.38,1859.31,1861.27,74501.594,1685613599999,138717989.07471,70993,37958.956,70683447.75583,0
1685613600000,1861.27,1862.69,1858.52,1858.69,47487.657,1685617199999,88350580.82450,49101,21786.014,40537101.72133,0
1685617200000,1858.70,1861.70,1857.12,1860.80,38326.928,1685620799999,71268988.71223,43262,20168.168,37505336.24221,0
1685620800000,1860.81,1865.55,1856.31,1863.75,91427.716,1685624399999,170138264.78353,78259,47338.122,88104320.39020,0
1685624400000,1863.75,1866.01,1858.30,1860.43,79453.374,1685627999999,147946423.50393,75885,38918.116,72473535.65431,0
1685628000000,1860.44,1865.64,1854.77,1859.77,109648.918,1685631599999,203892133.00641,94594,53496.842,99493079.26551,0
1685631600000,1859.78,1863.97,1857.47,1862.79,59063.643,1685635199999,109940885.43349,65899,31408.671,58466709.90180,0
1685635200000,1862.80,1883.07,1859.66,1875.69,223978.865,1685638799999,419021276.72433,157660,115691.755,216457208.73682,0
1685638800000,1875.70,1879.94,1867.44,1870.19,180599.689,1685642399999,338359317.23203,152773,89228.519,167181788.21352,0
1685642400000,1870.20,1876.76,1869.40,1872.90,62058.145,1685645999999,116206548.09354,67615,33414.553,62567059.95809,0
1685646000000,1872.90,1874.84,1855.48,1868.62,160889.132,1685649599999,299888422.44923,121919,74192.166,138284201.44286,0
1685649600000,1868.61,1872.50,1866.64,1868.30,55657.295,1685653199999,104037831.19923,61822,26958.048,50393681.92399,0
1685653200000,1868.31,1872.72,1866.45,1868.09,47660.938,1685656799999,89114003.30732,49074,26247.914,49077935.19454,0
1685656800000,1868.10,1869.18,1862.72,1866.50,52555.406,1685660399999,98073715.15489,53727,25011.106,46678108.30013,0
1685660400000,1866.51,1866.97,1851.48,1860.59,130927.753,1685663999999,243295970.74811,107567,59371.946,110330891.30546,0
1685664000000,1860.59,1863.96,1846.00,1863.87,220671.458,1685667599999,409754360.90441,153893,108029.144,200651471.42671,0
1685667600000,1863.87,1869.59,1858.01,1867.31,107567.451,1685671199999,200567834.67085,93286,56986.821,106262715.76412,0
1685671200000,1867.31,1881.00,1867.25,1877.06,150307.259,1685674799999,281933544.86124,123742,83029.892,155730643.14455,0
1685674800000,1877.06,1878.94,1874.57,1878.01,47110.652,1685678399999,88385701.95874,50212,21631.890,40587668.45613,0
1685678400000,1878.01,1888.45,1874.59,1885.50,162891.474,1685681999999,306807896.51191,128065,86254.467,162466202.04464,0
1685682000000,1885.49,1897.12,1884.99,1892.33,173442.429,1685685599999,328115559.30541,140775,91334.002,172779686.63139,0
1685685600000,1892.34,1892.34,1887.98,1888.99,74021.699,1685689199999,139935552.75736,73462,32123.650,60730036.55189,0
1685689200000,1888.99,1889.77,1884.24,1884.99,71804.095,1685692799999,135493788.95247,69917,32787.465,61873301.63002,0
1685692800000,1884.99,1892.66,1884.88,1891.49,71976.694,1685696399999,135960384.76519,67826,42893.534,81021663.64782,0
1685696400000,1891.48,1893.88,1888.42,1889.05,53555.713,1685699999999,101261543.06436,56625,24247.256,45850521.63320,0
1685700000000,1889.04,1891.49,1888.04,1891.49,31949.978,1685703599999,60370288.82171,41151,15141.210,28611418.13206,0
1685703600000,1891.48,1901.81,1890.19,1894.13,102119.810,1685707199999,193430829.66555,88096,54840.093,103894232.13151,0
1685707200000,1894.13,1898.60,1880.00,1889.40,270095.508,1685710799999,510842904.35876,208385,130543.400,246934591.74095,0
1685710800000,1889.40,1892.97,1874.50,1878.27,245827.027,1685714399999,462945919.81181,178577,110705.092,208516464.82555,0
1685714400000,1878.27,1887.41,1876.57,1884.00,136687.515,1685717999999,257246570.15007,122982,70641.641,132963356.07146,0
1685718000000,1884.00,1891.77,1884.00,1890.88,94046.447,1685721599999,177524260.42506,91805,51306.061,96848487.41154,0
1685721600000,1890.89,1893.72,1886.59,1888.24,71398.664,1685725199999,134935743.78604,74692,33715.082,63724473.13074,0
1685725200000,1888.23,1893.00,1886.01,1892.35,47071.954,1685728799999,88981796.01769,48266,22854.473,43206355.77592,0
1685728800000,1892.35,1911.00,1889.32,1908.84,210110.590,1685732399999,399633932.79451,155874,121967.683,232002231.66236,0
1685732400000,1908.84,1909.79,1904.84,1907.31,117655.826,1685735999999,224421496.03118,116539,59016.049,112578483.53225,0
1685736000000,1907.31,1909.99,1904.06,1904.07,63386.133,1685739599999,120853022.41619,68679,27453.349,52344016.18766,0
1685739600000,1904.06,1905.70,1901.61,1903.19,42619.239,1685743199999,81129736.45181,51448,21863.029,41619667.31616,0
1685743200000,1903.19,1907.96,1903.07,1905.12,48376.306,1685746799999,92173116.90363,54028,26468.541,50433096.41937,0
1685746800000,1905.11,1906.46,1903.42,1905.58,31572.469,1685750399999,60152355.46861,38053,15082.640,28736378.33985,0
1685750400000,1905.59,1907.09,1901.33,1902.64,72181.608,1685753999999,137483864.17441,66014,32793.748,62466705.90610,0
1685754000000,1902.64,1904.60,1895.67,1899.38,74290.070,1685757599999,141202756.24332,71433,36470.403,69330232.28502,0
1685757600000,1899.39,1901.00,1898.21,1898.40,26300.734,1685761199999,49964831.06910,38727,13694.710,26016595.54009,0
1685761200000,1898.41,1901.14,1898.00,1898.92,27451.214,1685764799999,52140340.53193,37104,15680.908,29784764.87970,0
1685764800000,1898.93,1901.20,1896.35,1900.59,36940.841,1685768399999,70143608.51161,43539,20926.283,39738642.09092,0
1685768400000,1900.59,1902.00,1899.00,1900.05,27774.680,1685771999999,52791454.29964,35369,14511.888,27584324.49785,0
1685772000000,1900.05,1905.53,1900.04,1903.08,37559.844,1685775599999,71479313.26929,45918,23345.716,44426726.92560,0
1685775600000,1903.09,1904.79,1901.45,1901.64,30685.358,1685779199999,58390053.10687,38269,13310.088,25328483.00786,0
1685779200000,1901.63,1903.28,1901.05,1901.45,26743.819,1685782799999,50867964.82290,35455,13090.615,24899253.90415,0
1685782800000,1901.44,1903.54,1900.14,1903.11,24037.516,1685786399999,45718053.59202,32796,12937.545,24608656.10753,0
1685786400000,1903.11,1905.40,1897.44,1902.74,58249.404,1685789999999,110770822.44536,55599,27280.583,51887307.37560,0
1685790000000,1902.74,1905.93,1901.29,1902.99,38151.344,1685793599999,72625809.59838,44066,18357.213,34947847.21323,0
1685793600000,1902.99,1905.99,1902.49,1902.99,25563.478,1685797199999,48671246.99904,38283,12089.621,23018474.49087,0
1685797200000,1902.98,1903.57,1898.01,1900.95,39522.225,1685800799999,75135331.09880,48428,18627.096,35412773.12614,0
1685800800000,1900.96,1901.84,1898.19,1898.95,30068.963,1685804399999,57141001.51766,38304,13591.881,25830512.12238,0
1685804400000,1898.95,1904.49,1888.00,1902.50,154659.776,1685807999999,293523698.58078,114605,76342.737,144938340.67921,0
1685808000000,1902.51,1903.18,1896.91,1897.75,56604.756,1685811599999,107575764.41903,55557,26992.913,51303813.02591,0
1685811600000,1897.76,1897.94,1886.90,1889.33,163424.064,1685815199999,309160817.38782,119940,71456.666,135181961.26137,0
1685815200000,1889.33,1892.90,1886.13,1890.50,60093.420,1685818799999,113578515.01168,58374,32906.963,62199822.44515,0
1685818800000,1890.50,1891.87,1878.50,1884.90,102444.753,1685822399999,193196515.26236,79615,43308.086,81692060.85591,0
1685822400000,1884.90,1890.00,1883.37,1887.01,55809.918,1685825999999,105325659.70322,50068,30473.292,57513988.37298,0
1685826000000,1887.02,1889.23,1880.64,1888.98,49300.178,1685829599999,92997495.05218,53444,26932.227,50808591.91194,0
1685829600000,1888.99,1891.81,1888.00,1890.28,39489.259,1685833199999,74621964.01163,40907,18408.000,34784949.29111,0
1685833200000,1890.29,1891.92,1888.28,1890.91,23003.529,1685836799999,43475821.12174,28471,10996.420,20783922.82599,0
1685836800000,1890.90,1892.39,1886.91,1886.98,37405.598,1685840399999,70704158.16392,40815,16932.774,32011068.30153,0
1685840400000,1886.98,1892.65,1883.19,1889.40,60043.705,1685843999999,113404180.40597,60060,33793.482,63831554.01731,0
1685844000000,1889.41,1894.00,1888.88,1893.60,37016.484,1685847599999,70014519.35209,43936,19915.039,37669576.45415,0
1685847600000,1893.60,1894.14,1891.53,1893.04,31021.011,1685851199999,58719669.87884,32482,13376.783,25321665.62606,0
1685851200000,1893.04,1895.59,1892.55,1894.01,27522.756,1685854799999,52120216.61804,31420,13849.518,26228346.20530,0
1685854800000,1894.01,1894.01,1890.00,1891.07,24239.347,1685858399999,45857547.97199,29407,8185.071,15485092.87658,0
1685858400000,1891.07,1901.43,1890.08,1897.50,64269.548,1685861999999,121835520.96103,60293,37908.560,71865139.08352,0
1685862000000,1897.50,1899.99,1897.49,1898.95,42091.179,1685865599999,79914176.77107,46030,20867.028,39618277.55049,0
1685865600000,1898.96,1901.00,1897.50,1898.46,35912.320,1685869199999,68208535.49128,41450,17417.320,33083457.09804,0
1685869200000,1898.46,1908.20,1898.45,1904.76,112996.306,1685872799999,215158638.03956,94431,62383.446,118769181.88380,0
1685872800000,1904.77,1905.47,1902.33,1903.91,40242.799,1685876399999,76615006.02138,45091,16406.674,31236030.87146,0
1685876400000,1903.92,1904.74,1901.03,1902.25,33006.813,1685879999999,62804011.31359,38595,13271.217,25253280.53690,0
1685880000000,1902.24,1904.20,1900.48,1903.76,39691.948,1685883599999,75515134.04117,37239,23279.886,44292703.47870,0
1685883600000,1903.76,1914.53,1901.94,1906.44,121079.795,1685887199999,231004460.83897,92554,66746.776,127348136.49595,0
1685887200000,1906.44,1907.92,1897.98,1904.91,133500.371,1685890799999,254051646.90426,111549,62146.991,118269396.25376,0
1685890800000,1904.91,1905.62,1900.34,1900.96,54863.823,1685894399999,104408197.12335,56103,25313.022,48173913.29815,0
1685894400000,1900.96,1901.48,1895.00,1896.86,76624.767,1685897999999,145433517.40256,70073,33179.906,62976649.68002,0
1685898000000,1896.87,1899.29,1896.07,1897.76,32770.317,1685901599999,62200634.68091,41255,18013.317,34190570.83427,0
1685901600000,1897.76,1903.27,1897.55,1902.23,41170.873,1685905199999,78263848.59717,45392,24937.055,47402546.80657,0
1685905200000,1902.24,1904.87,1901.47,1903.67,29884.945,1685908799999,56874629.41926,38101,14759.665,28089075.53612,0
1685908800000,1903.68,1905.19,1902.53,1903.40,34412.890,1685912399999,65518211.35935,39364,15411.573,29342612.61918,0
1685912400000,1903.40,1905.99,1900.31,1901.36,37947.186,1685915999999,72228278.39005,41947,18132.171,34515456.28303,0
1685916000000,1901.35,1912.57,1897.86,1900.68,179688.768,1685919599999,342260366.44469,138664,90489.201,172367365.98545,0
1685919600000,1900.66,1903.67,1883.62,1888.54,220279.274,1685923199999,416494960.53489,158230,98088.570,185443678.02583,0
1685923200000,1888.54,1890.01,1874.10,1881.32,222802.449,1685926799999,419711655.00690,162288,108907.559,205205834.19761,0
1685926800000,1881.32,1884.68,1873.97,1883.11,121758.578,1685930399999,228932592.61316,105951,62754.156,118016078.43220,0
1685930400000,1883.12,1886.28,1865.83,1874.32,142249.769,1685933999999,267015991.67596,111919,66101.684,124124255.01510,0
1685934000000,1874.32,1874.33,1865.11,1869.05,200381.278,1685937599999,374844267.75840,147769,92373.781,172811697.13592,0
1685937600000,1869.04,1872.91,1864.59,1869.66,108053.144,1685941199999,202008089.33992,89429,55617.178,103987902.81006,0
1685941200000,1869.65,1870.48,1860.14,1869.63,137335.700,1685944799999,256235826.43344,109190,64535.095,120422201.27317,0
1685944800000,1869.63,1871.51,1868.17,1868.69,65837.266,1685948399999,123096280.12328,58892,32118.009,60054295.52320,0
1685948400000,1868.69,1872.56,1868.07,1872.39,55037.901,1685951999999,102960468.13419,51361,29907.382,55951228.00698,0
1685952000000,1872.38,1872.90,1868.42,1869.39,46277.225,1685955599999,86584799.75304,46820,19622.270,36711931.39148,0
1685955600000,1869.39,1872.99,1867.78,1868.91,40885.099,1685959199999,76458994.43497,41945,19356.243,36200363.01136,0
1685959200000,1868.90,1870.41,1862.65,1863.56,97200.108,1685962799999,181444043.24589,87159,45387.079,84732703.83210,0
1685962800000,1863.56,1869.74,1862.02,1868.64,75169.846,1685966399999,140332430.91235,71789,40524.753,75658726.48928,0
1685966400000,1868.65,1869.82,1861.57,1864.28,102675.678,1685969999999,191491787.68758,90701,47979.381,89492894.02571,0
1685970000000,1864.27,1869.18,1855.88,1866.29,142867.964,1685973599999,266409361.77087,123303,70181.324,130923455.30759,0
1685973600000,1866.29,1870.63,1863.02,1867.29,122636.374,1685977199999,228960030.88157,95832,60697.180,113329141.18656,0
1685977200000,1867.30,1867.70,1818.88,1818.95,828453.199,1685980799999,1529902712.45240,489930,363861.697,672251259.15424,0
1685980800000,1819.00,1823.53,1775.00,1812.59,891820.211,1685984399999,1607537306.08225,592071,429252.191,773893818.46475,0
1685984400000,1812.60,1817.34,1803.38,1815.76,212564.070,1685987999999,384660106.49784,197936,107713.153,194951276.07652,0
1685988000000,1815.76,1815.76,1802.72,1806.32,141448.453,1685991599999,255845158.41909,133591,63507.618,114856374.77301,0
1685991600000,1806.31,1808.42,1794.00,1805.48,177014.237,1685995199999,319183701.30886,154435,88354.243,159346829.65807,0
1685995200000,1805.48,1807.52,1801.82,1803.73,61593.286,1685998799999,111160727.80279,61858,30978.487,55908904.38597,0
1685998800000,1803.72,1806.86,1791.05,1806.66,113245.400,1686002399999,203809018.15751,104198,55671.718,100209786.87574,0
1686002400000,1806.66,1808.97,1804.11,1806.01,58049.125,1686005999999,104859032.24932,63106,27466.456,49614586.61153,0
1686006000000,1806.01,1815.41,1805.19,1810.03,91935.671,1686009599999,166447085.28728,86637,48153.691,87175940.83110,0
1686009600000,1810.03,1811.37,1808.07,1810.09,63151.362,1686013199999,114293000.94877,56098,32296.645,58456312.81544,0
1686013200000,1810.09,1810.70,1803.60,1804.29,62911.406,1686016799999,113639721.08172,66851,28956.111,52304060.30891,0
1686016800000,1804.28,1813.19,1801.76,1812.64,88130.782,1686020399999,159387604.76330,71369,46685.420,84433643.40464,0
1686020400000,1812.64,1812.80,1809.34,1810.80,40211.058,1686023999999,72819028.06627,39016,19338.283,35021515.80516,0
1686024000000,1810.81,1818.20,1810.00,1817.26,66495.103,1686027599999,120639963.10164,56303,38227.672,69359835.19078,0
1686027600000,1817.25,1818.11,1813.56,1815.00,51453.266,1686031199999,93428580.77773,53951,24368.760,44249868.95890,0
1686031200000,1814.99,1816.52,1811.66,1812.29,59392.872,1686034799999,107723049.12332,52862,29560.741,53618578.92179,0
1686034800000,1812.29,1816.36,1810.60,1812.26,65194.595,1686038399999,118230464.67817,56776,33217.787,60244265.59754,0
1686038400000,1812.26,1816.34,1812.25,1815.07,51133.311,1686041999999,92774448.71377,53617,27761.359,50368711.99401,0
1686042000000,1815.08,1820.41,1813.86,1816.27,62518.041,1686045599999,113548502.38195,55584,32517.139,59067201.51957,0
1686045600000,1816.27,1822.45,1816.09,1817.56,80177.843,1686049199999,145830595.55144,76614,43276.850,78720158.93937,0
1686049200000,1817.56,1818.12,1807.32,1812.75,102043.344,1686052799999,185027605.77985,87050,43096.729,78140057.29310,0
1686052800000,1812.75,1817.28,1796.00,1804.63,402842.739,1686056399999,727900057.93211,284445,194269.286,351049923.33629,0
1686056400000,1804.62,1820.00,1797.00,1816.62,317374.561,1686059999999,574263070.92235,249092,164460.688,297607986.18878,0
1686060000000,1816.62,1840.50,1816.62,1837.93,592576.602,1686063599999,1085266649.54215,396152,313757.443,574634843.26302,0
1686063600000,1837.93,1846.66,1833.42,1841.38,257283.440,1686067199999,473167508.19687,206571,138071.369,253947797.65629,0
1686067200000,1841.38,1871.14,1841.38,1862.80,428432.213,1686070799999,793542555.79097,293312,236552.433,438148585.56999,0
1686070800000,1862.80,1887.65,1857.17,1874.32,549622.229,1686074399999,1029469114.38895,384844,290374.427,543869953.32450,0
1686074400000,1874.33,1877.39,1871.85,1873.90,150715.496,1686077999999,282546971.48375,110930,72720.773,136334921.45785,0
1686078000000,1873.91,1898.00,1872.68,1891.13,322050.018,1686081599999,607258464.64097,227229,178153.875,335949277.85132,0
1686081600000,1891.13,1894.80,1873.82,1876.09,263654.552,1686085199999,496581865.54744,215917,122670.574,231044494.91868,0
1686085200000,1876.11,1881.00,1873.02,1879.00,82997.541,1686088799999,155850647.23820,74907,45455.208,85367819.28021,0
1686088800000,1879.00,1883.99,1877.11,1881.98,58284.138,1686092399999,109570008.10535,61807,29793.730,56011721.51711,0
1686092400000,1881.97,1887.60,1877.77,1883.26,114509.756,1686095999999,215577002.46948,103639,55456.691,104405236.08437,0
1686096000000,1883.26,1897.20,1880.58,1884.83,172480.111,1686099599999,325488198.00371,139947,87583.359,165307669.80781,0
1686099600000,1884.83,1885.98,1877.15,1878.43,108973.462,1686103199999,204947005.25740,106623,51972.126,97739144.12978,0
1686103200000,1878.43,1880.25,1873.07,1875.93,91676.533,1686106799999,172038141.31505,91488,46516.944,87294063.64107,0
1686106800000,1875.93,1878.00,1871.00,1876.77,111381.416,1686110399999,208821602.03645,99551,54436.761,102081084.57516,0
1686110400000,1876.77,1879.89,1875.68,1878.32,60327.115,1686113999999,113275907.40845,51450,34414.132,64625508.68619,0
1686114000000,1878.32,1880.90,1877.00,1879.45,49435.935,1686117599999,92888675.12302,49143,22734.147,42719677.62768,0
1686117600000,1879.45,1883.73,1875.53,1875.75,81081.651,1686121199999,152368708.73938,83385,40546.426,76208735.21855,0
1686121200000,1875.75,1879.00,1874.00,1874.39,75668.533,1686124799999,141977066.22643,67755,35255.385,66161957.74398,0
1686124800000,1874.40,1876.07,1872.33,1874.19,51892.946,1686128399999,97247974.97489,58244,25046.472,46942686.25115,0
1686128400000,1874.19,1874.20,1848.33,1851.11,306692.347,1686131999999,571210302.31852,224888,139036.923,258952618.79433,0
1686132000000,1851.12,1860.00,1841.29,1856.79,309859.360,1686135599999,573428703.36381,221901,156447.994,289563090.81051,0
1686135600000,1856.79,1878.88,1855.95,1869.64,220303.306,1686139199999,411226758.20373,180415,117080.979,218557050.94595,0
1686139200000,1869.64,1870.20,1859.74,1864.20,141326.187,1686142799999,263474746.80972,119239,65246.882,121644448.88440,0
1686142800000,1864.20,1867.32,1856.41,1863.74,155562.109,1686146399999,289599249.17878,140714,81601.990,151920120.87112,0
1686146400000,1863.73,1863.73,1837.27,1843.50,449643.367,1686149999999,830541392.95933,329745,211466.554,390600543.90826,0
1686150000000,1843.50,1851.86,1833.09,1838.29,325744.741,1686153599999,600210166.34199,263126,162358.713,299177388.38828,0
1686153600000,1838.28,1844.60,1831.17,1839.58,230844.911,1686157199999,424214268.06678,196324,111631.956,205178775.01662,0
1686157200000,1839.58,1849.80,1834.66,1848.67,137190.768,1686160799999,252848276.90359,134712,71402.308,131610949.62755,0
1686160800000,1848.68,1851.70,1847.04,1848.83,74052.758,1686164399999,136943219.59066,77407,35702.266,66026420.94279,0
1686164400000,1848.84,1851.20,1846.49,1849.64,49967.635,1686167999999,92392732.05151,59080,25122.920,46453976.93128,0
1686168000000,1849.65,1850.37,1837.76,1840.96,85593.809,1686171599999,157723046.78395,83074,38492.614,70924236.59059,0
1686171600000,1840.95,1843.63,1820.00,1821.52,186734.240,1686175199999,342183680.72327,151097,83936.443,153896294.02240,0
1686175200000,1821.52,1833.60,1820.00,1829.01,153021.384,1686178799999,279710733.90796,137796,82501.096,150789771.45881,0
1686178800000,1829.02,1832.77,1823.65,1831.31,74488.997,1686182399999,136253751.19792,76845,34756.298,63574400.55735,0
1686182400000,1831.32,1838.16,1830.28,1834.93,89179.089,1686185999999,163504778.54587,84109,45267.891,83002777.11804,0
1686186000000,1834.94,1839.45,1834.49,1837.68,55351.768,1686189599999,101697574.21912,64170,26707.621,49072458.22466,0
1686189600000,1837.69,1840.93,1836.42,1836.87,46250.219,1686193199999,85028750.87076,52965,20801.839,38244862.91423,0
1686193200000,1836.87,1836.96,1827.42,1834.35,93253.782,1686196799999,170875839.77173,94814,42124.996,77182483.02919,0
1686196800000,1834.35,1838.83,1833.87,1837.53,52884.028,1686200399999,97139501.08459,54639,28418.678,52199595.57448,0
1686200400000,1837.53,1840.53,1835.28,1836.26,44327.860,1686203999999,81472980.61947,49962,21200.835,38970747.36548,0
1686204000000,1836.26,1845.45,1831.39,1839.30,95094.147,1686207599999,174795611.01925,89895,50251.902,92376995.95416,0
1686207600000,1839.30,1845.99,1838.27,1841.12,69425.156,1686211199999,127849746.38174,68907,38672.558,71223112.15598,0
1686211200000,1841.12,1842.30,1839.52,1840.00,38760.237,1686214799999,71343599.10570,46288,17323.397,31887889.48022,0
1686214800000,1840.00,1840.74,1837.19,1838.51,42210.678,1686218399999,77612125.07327,51220,19453.452,35770175.92889,0
1686218400000,1838.51,1844.33,1837.04,1844.14,41724.687,1686221999999,76797911.52172,54614,22628.890,41655436.45472,0
1686222000000,1844.14,1848.22,1842.16,1842.75,66352.171,1686225599999,122380560.81613,73723,34093.628,62885859.68857,0
1686225600000,1842.76,1857.00,1839.85,1844.81,170950.558,1686229199999,315808404.67634,154024,86608.732,160024370.74902,0
1686229200000,1844.82,1849.82,1836.68,1845.76,169394.495,1686232799999,312283789.53908,173054,85536.673,157714675.71785,0
1686232800000,1845.76,1861.41,1842.75,1856.44,198094.532,1686236399999,367248846.31754,181005,107039.385,198453796.30326,0
1686236400000,1856.45,1860.53,1852.38,1854.77,91096.994,1686239999999,169020104.43037,101360,48906.210,90745109.17933,0
1686240000000,1854.76,1855.47,1840.15,1844.99,136268.342,1686243599999,251783383.92298,126188,60016.540,110876683.71948,0
1686243600000,1845.00,1846.29,1840.58,1843.05,65367.050,1686247199999,120537665.29800,71499,32337.846,59636406.02455,0
1686247200000,1843.05,1848.86,1841.19,1845.31,55182.361,1686250799999,101783773.63498,64105,31439.565,57994385.41784,0
1686250800000,1845.32,1847.45,1843.81,1846.98,28219.955,1686254399999,52083870.36783,38709,14032.329,25898531.96350,0
1686254400000,1846.99,1852.89,1845.56,1852.06,63529.327,1686257999999,117518691.21419,62407,35211.477,65134751.98786,0
1686258000000,1852.07,1853.70,1848.76,1850.88,32311.228,1686261599999,59796022.98208,39692,14624.134,27064618.37967,0
1686261600000,1850.88,1851.91,1845.71,1848.75,45411.274,1686265199999,83982477.89115,43314,19063.161,35259046.15739,0
1686265200000,1848.74,1849.09,1843.96,1844.94,42764.101,1686268799999,78970546.96778,50119,20737.366,38295823.82270,0
1686268800000,1844.93,1846.27,1841.94,1842.92,52938.002,1686272399999,97623738.08070,59674,23819.793,43929298.54213,0
1686272400000,1842.92,1848.66,1841.34,1841.90,72136.590,1686275999999,133086385.44742,71950,37925.365,69976097.66160,0
1686276000000,1841.89,1843.81,1825.00,1834.65,222646.722,1686279599999,408304975.94966,179643,98402.779,180445023.19598,0
1686279600000,1834.65,1837.80,1831.02,1837.16,73069.088,1686283199999,134043530.28430,69392,36199.330,66412907.44332,0
1686283200000,1837.15,1841.04,1835.50,1837.10,62443.909,1686286799999,114762768.98184,58137,32768.577,60227406.42915,0
1686286800000,1837.10,1839.14,1835.99,1838.67,33469.286,1686290399999,61496322.54247,39408,18218.248,33474946.24517,0
1686290400000,1838.66,1841.06,1836.10,1836.75,43285.843,1686293999999,79580473.15680,51899,21367.029,39285996.44600,0
1686294000000,1836.75,1836.76,1830.00,1835.23,83381.982,1686297599999,152879364.04419,77535,35166.293,64483386.95832,0
1686297600000,1835.23,1842.63,1833.41,1841.46,86103.872,1686301199999,158289805.44434,86559,48018.494,88284957.09344,0
1686301200000,1841.46,1847.14,1840.38,1843.58,76152.579,1686304799999,140353521.75021,76172,42983.921,79225876.74711,0
1686304800000,1843.58,1844.97,1841.50,1843.24,44717.797,1686308399999,82423182.52486,53166,21952.205,40463688.19218,0
1686308400000,1843.25,1844.62,1839.03,1843.11,54346.347,1686311999999,100101463.63680,61030,24679.420,45461662.76321,0
1686312000000,1843.11,1854.59,1842.97,1851.36,143031.669,1686315599999,264344044.81604,111877,83909.898,155095995.26413,0
1686315600000,1851.36,1854.77,1846.40,1846.51,130402.762,1686319199999,241349284.56369,125108,60600.438,112169577.24550,0
1686319200000,1846.52,1851.26,1841.31,1843.86,119173.117,1686322799999,219999386.30144,109261,58589.183,108169358.96398,0
1686322800000,1843.86,1852.00,1838.07,1840.60,160129.565,1686326399999,295496906.73084,119959,75234.379,138880732.68469,0
1686326400000,1840.59,1842.98,1837.44,1839.69,84899.221,1686329999999,156223252.76758,85860,43353.168,79781045.63899,0
1686330000000,1839.70,1842.06,1836.17,1841.04,53687.892,1686333599999,98758367.67300,59488,28528.860,52482634.27117,0
1686333600000,1841.03,1841.99,1835.14,1837.31,51632.472,1686337199999,94933636.65453,58814,22138.968,40709320.48911,0
1686337200000,1837.30,1839.60,1828.74,1830.16,108612.154,1686340799999,199049928.66416,112723,49459.515,90654260.04277,0
1686340800000,1830.16,1836.50,1827.00,1836.50,74188.158,1686344399999,135895180.53878,77985,39127.336,71692214.42719,0
1686344400000,1836.50,1839.73,1834.00,1835.96,30881.502,1686347999999,56704800.52980,36636,15892.158,29182759.72736,0
1686348000000,1835.96,1837.99,1834.38,1837.81,32597.658,1686351599999,59849235.89182,41267,16507.464,30308187.72293,0
1686351600000,1837.82,1840.60,1835.43,1839.61,36607.564,1686355199999,67272274.19303,40489,17563.301,32276533.96352,0
1686355200000,1839.61,1839.96,1835.67,1836.69,43410.087,1686358799999,79791382.30921,48500,20937.052,38485868.80878,0
1686358800000,1836.69,1844.80,1827.20,1834.79,140095.697,1686362399999,257349734.51097,132886,66237.097,121694282.16135,0
1686362400000,1834.79,1838.84,1824.02,1828.53,148678.015,1686365999999,272221185.00422,136391,66998.022,122679691.13193,0
1686366000000,1828.53,1830.82,1821.17,1826.50,115986.252,1686369599999,211918924.79274,109494,56940.645,104050331.47011,0
1686369600000,1826.51,1829.24,1778.70,1787.31,791505.478,1686373199999,1423827081.77563,517633,354253.472,637188153.67056,0
1686373200000,1787.32,1789.81,1742.00,1750.34,785296.253,1686376799999,1388081923.72047,526617,366822.883,648423995.75313,0
1686376800000,1750.34,1760.83,1732.20,1743.24,430040.458,1686380399999,751890785.87238,314184,207828.906,363491229.62751,0
1686380400000,1743.25,1744.61,1723.00,1731.41,447714.676,1686383999999,777339602.90881,297650,214014.621,371637407.88082,0
1686384000000,1731.40,1742.41,1712.08,1739.24,410655.300,1686387599999,709736189.19825,280833,200367.899,346356975.35026,0
1686387600000,1739.24,1740.00,1731.30,1737.68,124294.935,1686391199999,215802222.64275,109429,62675.206,108814011.20917,0
1686391200000,1737.68,1743.07,1734.20,1743.00,89714.948,1686394799999,156017957.70449,80630,47397.171,82434403.84859,0
1686394800000,1742.99,1749.01,1739.14,1746.87,102150.056,1686398399999,178149456.85500,91500,53623.410,93528461.20357,0
1686398400000,1746.87,1746.88,1737.54,1738.88,97547.367,1686401999999,169918019.93982,82356,46408.355,80838962.64734,0
1686402000000,1738.89,1745.43,1736.41,1742.60,96134.743,1686405599999,167354025.70528,90442,52280.792,91015506.57728,0
1686405600000,1742.60,1746.97,1739.14,1743.38,78311.197,1686409199999,136446244.87255,76340,37568.966,65461507.05894,0
1686409200000,1743.38,1743.73,1732.00,1736.69,93676.172,1686412799999,162852214.55590,79828,43498.982,75627027.70153,0
1686412800000,1736.70,1739.92,1731.46,1732.50,111012.543,1686416399999,192655408.74268,92361,55130.344,95686401.96353,0
1686416400000,1732.50,1772.54,1715.29,1759.48,691493.118,1686419999999,1209880802.76229,458267,351461.679,615119337.94767,0
1686420000000,1759.47,1761.57,1723.00,1732.39,366757.493,1686423599999,638523894.38211,278412,178310.986,310425493.75646,0
1686423600000,1732.38,1744.75,1731.32,1743.32,106034.675,1686427199999,184273859.56745,111830,55301.461,96100670.38252,0
1686427200000,1743.32,1746.73,1737.41,1741.88,109550.875,1686430799999,190846393.68062,97600,55447.477,96597627.53161,0
1686430800000,1741.89,1745.27,1738.01,1743.53,39315.079,1686434399999,68462015.80687,51780,18763.367,32675488.80522,0
1686434400000,1743.52,1756.99,1742.51,1753.03,83595.210,1686437999999,146350471.47996,84996,47226.340,82672642.29537,0
1686438000000,1753.03,1754.25,1749.91,1750.64,48200.705,1686441599999,84418251.90312,57739,23638.285,41400271.39603,0
1686441600000,1750.65,1751.79,1744.06,1744.76,86935.144,1686445199999,151973537.29898,86550,39225.175,68573503.44906,0
1686445200000,1744.77,1751.20,1742.61,1748.62,66472.283,1686448799999,116122073.58632,70268,34921.599,61004450.89372,0
1686448800000,1748.62,1749.41,1744.63,1749.07,37312.866,1686452399999,65188750.20217,50059,18252.905,31889897.10249,0
1686452400000,1749.07,1751.87,1747.10,1751.02,43351.692,1686455999999,75844350.77063,46222,22857.933,39992525.01990,0
1686456000000,1751.02,1756.72,1743.00,1753.20,84494.840,1686459599999,147805982.19836,88048,44313.205,77527379.27050,0
1686459600000,1753.20,1759.00,1752.52,1755.71,71108.143,1686463199999,124801666.70400,74190,35334.460,62019078.75846,0
1686463200000,1755.72,1758.60,1754.94,1755.60,44966.336,1686466799999,78986763.97871,56596,19835.367,34843544.49178,0
1686466800000,1755.60,1755.89,1752.00,1752.22,39696.495,1686470399999,69626003.54549,44407,17644.140,30948277.03029,0
1686470400000,1752.22,1754.93,1747.00,1748.13,58160.353,1686473999999,101812719.11679,66465,28019.550,49054860.94777,0
1686474000000,1748.13,1750.18,1744.00,1744.72,46757.479,1686477599999,81686699.45753,58044,19952.197,34862524.84597,0
1686477600000,1744.72,1754.17,1744.27,1750.31,55908.903,1686481199999,97770504.38725,60806,31798.059,55602396.18700,0
1686481200000,1750.31,1754.47,1749.07,1751.49,43561.854,1686484799999,76305352.89300,58402,22339.192,39129501.30367,0
1686484800000,1751.48,1751.77,1745.65,1745.97,44343.143,1686488399999,77542722.00732,52765,17317.390,30281495.43287,0
1686488400000,1745.96,1748.81,1737.29,1740.27,107223.900,1686491999999,186938746.29856,95664,46755.986,81522522.69981,0
1686492000000,1740.27,1750.53,1739.37,1742.59,94931.574,1686495599999,165562255.20981,88112,47152.574,82242297.76257,0
1686495600000,1742.59,1745.70,1739.56,1740.14,59193.306,1686499199999,103165630.20347,61555,29762.048,51880158.74972,0
1686499200000,1740.13,1756.98,1738.70,1751.76,200370.476,1686502799999,350564630.68581,158458,112809.775,197380134.82992,0
1686502800000,1751.75,1764.47,1750.48,1755.19,155292.578,1686506399999,272776923.44000,140422,78847.632,138513396.33951,0
1686506400000,1755.20,1761.41,1753.65,1756.53,76606.460,1686509999999,134649460.50394,84114,37498.524,65909053.10340,0
1686510000000,1756.52,1767.96,1754.42,1761.49,105925.501,1686513599999,186709499.33863,105769,55397.655,97652428.92304,0
1686513600000,1761.50,1778.36,1761.43,1769.08,171245.225,1686517199999,303095197.90743,144521,94388.360,167067356.58437,0
1686517200000,1769.09,1770.38,1761.10,1762.97,59036.801,1686520799999,104250175.78082,68358,26934.521,47562820.64433,0
1686520800000,1762.98,1763.86,1740.18,1753.13,197225.039,1686524399999,345447122.19184,160394,93425.726,163624438.52756,0
1686524400000,1753.13,1755.21,1745.71,1751.80,80693.191,1686527999999,141292365.82289,85169,38804.837,67943971.36851,0
1686528000000,1751.80,1754.97,1742.79,1751.23,112127.137,1686531599999,196108397.42583,118570,57506.270,100584267.41813,0
1686531600000,1751.24,1753.21,1742.30,1745.08,87696.727,1686535199999,153209568.90610,101601,41414.441,72353982.18998,0
1686535200000,1745.08,1747.85,1717.50,1730.53,355358.560,1686538799999,614607860.37118,269779,161801.858,279809948.78705,0
1686538800000,1730.53,1738.54,1728.93,1735.15,101250.096,1686542399999,175557018.92571,95470,51651.616,89565712.18093,0
1686542400000,1735.15,1740.84,1733.97,1740.00,75918.553,1686545999999,131909064.62672,71271,42517.752,73876262.76075,0
1686546000000,1740.01,1740.01,1735.18,1735.40,49348.931,1686549599999,85764077.23218,53626,19795.394,34403082.07673,0
1686549600000,1735.40,1747.63,1735.05,1739.96,95419.542,1686553199999,166163436.28210,89123,48987.531,85312746.07171,0
1686553200000,1739.95,1741.40,1731.70,1735.99,64534.696,1686556799999,112138356.14906,64895,29992.894,52120416.96378,0
1686556800000,1735.99,1747.01,1733.58,1744.99,94993.170,1686560399999,165436625.19885,105338,53905.437,93878449.93048,0
1686560400000,1744.99,1759.32,1743.75,1747.46,202427.201,1686563999999,354612880.36323,172376,108870.885,190725076.19748,0
1686564000000,1747.46,1754.97,1746.50,1747.21,106213.679,1686567599999,185918724.93863,96228,54882.150,96079869.40366,0
1686567600000,1747.22,1747.86,1741.01,1744.76,86329.369,1686571199999,150622330.16181,80221,38582.863,67323259.33098,0
1686571200000,1744.77,1746.27,1741.09,1746.21,57516.015,1686574799999,100273160.71434,63954,30517.027,53208216.49795,0
1686574800000,1746.21,1746.25,1735.10,1738.67,120225.003,1686578399999,209200388.66143,119754,55849.548,97192867.24351,0
1686578400000,1738.67,1743.48,1727.01,1737.30,118876.672,1686581999999,206466430.29068,119112,55436.947,96309895.18462,0
1686582000000,1737.29,1737.32,1729.14,1730.80,136730.284,1686585599999,236896694.63899,121528,62547.365,108370338.59353,0
1686585600000,1730.81,1738.49,1725.72,1735.39,113924.738,1686589199999,197477530.77839,108703,58129.335,100782736.92120,0
1686589200000,1735.40,1746.89,1719.29,1735.38,283453.148,1686592799999,491246983.26682,226009,137855.902,238963713.46302,0
1686592800000,1735.37,1737.71,1729.06,1736.04,72715.554,1686596399999,126089886.31054,88854,37833.687,65610424.65549,0
1686596400000,1736.05,1736.60,1726.69,1732.18,82757.343,1686599999999,143233339.22949,89023,37966.622,65705070.69740,0
1686600000000,1732.17,1738.85,1729.51,1738.61,56057.275,1686603599999,97229272.92635,67519,30668.745,53194303.71047,0
1686603600000,1738.62,1743.60,1737.29,1742.60,54472.962,1686607199999,94783556.40468,56972,27321.303,47544453.01364,0
1686607200000,1742.61,1745.84,1740.00,1742.36,51704.199,1686610799999,90108018.28061,63668,25009.051,43589192.50328,0
1686610800000,1742.36,1743.75,1739.65,1741.61,35372.937,1686614399999,61605934.68224,49943,16274.173,28344843.64025,0
1686614400000,1741.60,1749.91,1727.68,1732.07,147954.947,1686617999999,257287227.13589,137377,69871.108,121548187.69392,0
1686618000000,1732.06,1747.68,1727.40,1739.61,121451.080,1686621599999,211151661.23166,129510,62550.513,108757513.21505,0
1686621600000,1739.60,1755.99,1736.51,1752.84,192358.837,1686625199999,336291325.61975,153277,112521.913,196695350.12197,0
1686625200000,1752.84,1753.81,1744.45,1746.55,82260.967,1686628799999,143896176.53344,85754,35665.961,62392169.28533,0
1686628800000,1746.55,1747.86,1740.00,1747.00,64151.451,1686632399999,111923905.10496,70936,33700.526,58801399.85947,0
1686632400000,1747.00,1751.90,1746.17,1748.58,59371.112,1686635999999,103821022.36809,62419,29695.186,51928990.82604,0
1686636000000,1748.58,1752.58,1746.32,1748.09,56199.308,1686639599999,98325331.99001,57401,25714.230,44987324.54886,0
1686639600000,1748.09,1751.75,1746.96,1747.26,39902.744,1686643199999,69803084.75242,50403,20660.304,36143119.71599,0
1686643200000,1747.27,1758.80,1745.94,1752.42,129390.955,1686646799999,226829040.29802,128373,70229.919,123116165.63795,0
1686646800000,1752.43,1754.73,1746.10,1748.85,81854.837,1686650399999,143231255.04692,86989,41751.162,73051273.44206,0
1686650400000,1748.85,1751.12,1746.49,1750.21,56593.249,1686653999999,98987381.72371,53646,34161.463,59755701.94865,0
1686654000000,1750.21,1754.95,1745.22,1753.06,129982.300,1686657599999,227467170.92243,112890,63829.098,111693464.03837,0
1686657600000,1753.06,1766.53,1726.00,1741.37,618569.740,1686661199999,1082291063.45967,437710,295216.891,516702026.41867,0
1686661200000,1741.38,1745.89,1735.41,1737.72,190797.171,1686664799999,332126811.42007,170309,95347.491,165982279.94022,0
1686664800000,1737.72,1740.52,1730.20,1739.40,158923.632,1686668399999,275874443.73160,148829,75599.083,131245198.09302,0
1686668400000,1739.39,1739.40,1722.53,1729.58,265724.857,1686671999999,459838864.78922,219956,124339.586,215181585.20758,0
1686672000000,1729.58,1738.80,1728.56,1737.52,116695.961,1686675599999,202374180.93307,102239,61812.869,107202251.84013,0
1686675600000,1737.51,1739.98,1733.39,1736.20,66956.538,1686679199999,116253176.49479,58996,30211.945,52458831.18397,0
1686679200000,1736.21,1750.47,1734.19,1740.16,161519.211,1686682799999,281499619.92985,129126,89816.502,156536565.76090,0
1686682800000,1740.15,1743.92,1738.12,1739.72,43230.859,1686686399999,75246001.01271,47900,23541.179,40975981.90269,0
1686686400000,1739.73,1743.88,1735.70,1737.75,73600.001,1686689999999,128020405.32345,79998,37278.106,64837568.28849,0
1686690000000,1737.74,1740.10,1735.38,1738.24,36177.310,1686693599999,62866077.29576,41422,19253.328,33458461.49483,0
1686693600000,1738.24,1740.09,1732.38,1733.98,49297.735,1686697199999,85550282.93413,53530,22768.856,39511270.08511,0
1686697200000,1733.98,1739.73,1733.97,1739.24,35952.065,1686700799999,62436364.71018,42448,21086.419,36619161.11205,0
1686700800000,1739.24,1745.70,1737.63,1743.91,82451.566,1686704399999,143582033.81994,74344,45014.472,78395906.62525,0
1686704400000,1743.91,1746.90,1740.90,1746.66,49241.783,1686707999999,85857538.65477,59207,25712.878,44837830.47425,0
1686708000000,1746.67,1748.00,1743.51,1746.05,43363.089,1686711599999,75675683.42832,51511,18891.041,32969452.82324,0
1686711600000,1746.05,1746.82,1743.13,1745.55,39914.563,1686715199999,69627896.87077,45312,19614.606,34216820.29085,0
1686715200000,1745.55,1746.54,1740.50,1741.33,56848.081,1686718799999,99115032.94409,49828,22154.352,38627416.04428,0
1686718800000,1741.33,1742.00,1735.80,1737.51,58109.852,1686722399999,101017059.22068,64756,26044.679,45274496.94627,0
1686722400000,1737.51,1740.75,1736.53,1740.33,38694.088,1686725999999,67284385.74884,42637,21213.052,36888595.86465,0
1686726000000,1740.32,1741.67,1737.86,1740.40,46191.803,1686729599999,80371150.65573,51792,21679.820,37724635.82432,0
1686729600000,1740.40,1745.59,1739.96,1743.40,45447.950,1686733199999,79201302.72509,50657,24250.485,42262826.90070,0
1686733200000,1743.40,1746.83,1742.50,1744.57,55000.381,1686736799999,95953848.32888,53785,27156.645,47378768.26164,0
1686736800000,1744.57,1746.75,1742.48,1746.44,53210.929,1686740399999,92860005.52358,49826,24425.079,42627678.41156,0
1686740400000,1746.44,1749.65,1744.46,1745.48,59387.573,1686743999999,103731854.62795,60662,28786.659,50286686.71921,0
1686744000000,1745.48,1748.80,1742.37,1744.92,90548.498,1686747599999,158049191.48624,91607,45001.957,78558240.62214,0
1686747600000,1744.93,1745.41,1736.01,1740.39,109521.307,1686751199999,190650180.49815,108796,50004.455,87057051.64464,0
1686751200000,1740.40,1742.74,1738.04,1740.80,56133.401,1686754799999,97722653.67546,59994,30583.042,53244154.13207,0
1686754800000,1740.80,1743.67,1736.00,1739.96,67266.146,1686758399999,117016607.02273,62464,33201.148,57765591.15692,0
1686758400000,1739.96,1742.10,1737.17,1737.52,59476.919,1686761999999,103463456.92088,53540,28415.720,49432074.18052,0
1686762000000,1737.52,1744.96,1730.04,1743.00,210349.131,1686765599999,365341449.91752,157735,108935.047,189228061.57855,0
1686765600000,1743.00,1747.00,1718.00,1733.12,593805.434,1686769199999,1029058357.96152,417494,290836.213,504186806.63380,0
1686769200000,1733.13,1738.78,1725.72,1727.58,179703.562,1686772799999,311026596.61774,156147,89765.123,155364559.14360,0
1686772800000,1727.57,1728.20,1625.50,1637.21,1435718.977,1686776399999,2399118767.84517,802161,631649.662,1054555734.76528,0
1686776400000,1637.21,1655.39,1629.33,1653.46,306289.681,1686779999999,504310050.60372,235518,157969.714,260111678.49421,0
1686780000000,1653.47,1655.00,1645.76,1649.00,130724.613,1686783599999,215778931.72318,121070,61489.796,101504194.40240,0
1686783600000,1649.00,1652.63,1644.76,1650.18,95446.435,1686787199999,157353951.61683,90936,45023.886,74229509.34387,0
1686787200000,1650.19,1654.97,1648.04,1654.52,91734.039,1686790799999,151513843.77778,81602,45640.692,75383224.69923,0
1686790800000,1654.53,1654.65,1642.29,1648.01,92050.225,1686794399999,151752000.42307,94121,39187.279,64599857.40458,0
1686794400000,1648.00,1653.00,1647.78,1649.12,66950.675,1686797999999,110494600.38327,65777,29773.706,49132507.08462,0
1686798000000,1649.13,1652.72,1647.55,1651.01,48334.282,1686801599999,79753232.48976,43631,26084.561,43042963.70279,0
1686801600000,1651.01,1652.46,1644.58,1649.56,71879.032,1686805199999,118533511.01583,62627,35675.226,58835021.39030,0
1686805200000,1649.56,1650.53,1641.28,1646.68,112478.888,1686808799999,185159170.84263,93880,51668.707,85054747.68103,0
1686808800000,1646.67,1648.16,1632.63,1636.17,168333.578,1686812399999,276164027.13542,142881,76226.846,125079684.44634,0
1686812400000,1636.16,1642.88,1630.40,1639.31,170816.456,1686815999999,279655313.51409,131829,85756.927,140423969.25095,0
1686816000000,1639.31,1643.46,1638.31,1638.99,98350.068,1686819599999,161403852.33451,74887,47053.466,77221003.87032,0
1686819600000,1639.00,1640.00,1625.56,1635.80,196083.298,1686823199999,320356644.29389,136366,93757.271,153224203.38383,0
1686823200000,1635.81,1641.18,1633.14,1635.54,124869.003,1686826799999,204438557.08026,96618,58348.785,95528780.16178,0
1686826800000,1635.54,1644.72,1630.50,1642.44,182034.967,1686830399999,298186769.35855,138826,97402.744,159561194.55166,0
1686830400000,1642.46,1643.75,1635.00,1640.01,123697.673,1686833999999,202746783.48980,106133,62008.653,101631411.83746,0
1686834000000,1640.01,1651.98,1637.76,1647.18,227928.383,1686837599999,375127893.29052,169577,120428.848,198217625.12541,0
1686837600000,1647.19,1648.40,1641.27,1643.64,106511.886,1686841199999,175271701.08073,91420,48787.608,80292679.88368,0
1686841200000,1643.65,1645.54,1640.23,1641.64,101116.225,1686844799999,166135565.79056,86786,52590.462,86415101.81404,0
1686844800000,1641.65,1643.10,1638.08,1640.69,85440.680,1686848399999,140171934.66538,76381,42634.207,69949196.91485,0
1686848400000,1640.69,1651.09,1632.32,1649.64,160873.325,1686851999999,264010174.75770,124659,85972.699,141142013.00180,0
1686852000000,1649.64,1668.74,1646.40,1668.61,291635.167,1686855599999,483142619.34946,212218,156677.405,259582900.75017,0
1686855600000,1668.60,1671.61,1662.27,1668.16,207482.984,1686859199999,345862929.89357,180972,96150.202,160275455.86411,0
1686859200000,1668.17,1670.60,1653.42,1669.45,173739.068,1686862799999,288799465.98858,154970,89321.358,148481908.22300,0
1686862800000,1669.45,1680.00,1665.17,1665.63,242590.191,1686866399999,405835805.34029,189262,119317.808,199638801.92955,0
1686866400000,1665.63,1667.39,1663.00,1664.01,76058.474,1686869999999,126666231.54860,76072,39536.588,65845863.91133,0
1686870000000,1664.02,1666.64,1661.28,1665.64,63990.817,1686873599999,106457063.23689,63219,34650.371,57649407.92059,0
1686873600000,1665.64,1665.64,1659.38,1661.02,72130.477,1686877199999,119903896.36437,77338,29722.214,49405661.42508,0
1686877200000,1661.03,1665.60,1658.54,1662.05,50016.716,1686880799999,83152309.02993,56160,24409.947,40582392.89624,0
1686880800000,1662.06,1665.27,1660.79,1664.92,34568.962,1686884399999,57484994.89555,40587,18340.522,30500668.58564,0
1686884400000,1664.92,1668.80,1664.00,1665.85,47145.519,1686887999999,78534955.23712,50598,24805.164,41323240.71681,0
1686888000000,1665.85,1673.33,1665.46,1667.01,76957.750,1686891599999,128397156.66519,75527,39428.954,65783939.40632,0
1686891600000,1667.02,1673.20,1666.98,1672.18,55078.993,1686895199999,91957693.40770,62167,28422.084,47456272.67781,0
1686895200000,1672.18,1674.30,1670.53,1670.53,57541.166,1686898799999,96216417.82285,66625,26238.113,43876330.75315,0
1686898800000,1670.53,1672.34,1669.16,1670.31,55905.888,1686902399999,93395094.14088,58466,26117.360,43634494.33547,0
1686902400000,1670.32,1676.69,1669.17,1669.48,77894.602,1686905999999,130304423.50097,79760,39514.471,66107196.97329,0
1686906000000,1669.47,1672.19,1669.07,1669.65,39108.825,1686909599999,65327319.32089,52324,21097.127,35241414.65876,0
1686909600000,1669.64,1671.00,1667.07,1669.94,48531.735,1686913199999,81007923.65464,52842,22126.348,36935219.53494,0
1686913200000,1669.93,1671.15,1662.25,1663.77,134940.178,1686916799999,224809441.65086,120139,61150.032,101870689.04496,0
1686916800000,1663.77,1668.96,1663.18,1666.55,73173.179,1686920399999,121906597.95179,68961,41645.963,69382326.01544,0
1686920400000,1666.54,1672.89,1661.83,1662.59,107619.807,1686923999999,179416083.30912,101433,47837.380,79776317.46646,0
1686924000000,1662.60,1677.50,1644.65,1670.68,315946.522,1686927599999,524767502.63753,220258,161899.124,268985746.77859,0
1686927600000,1670.67,1687.00,1663.36,1681.64,343738.665,1686931199999,574863707.64645,244456,184598.754,308799711.59254,0
1686931200000,1681.64,1689.59,1676.49,1685.26,279709.384,1686934799999,470369725.42628,213213,147250.070,247645465.31809,0
1686934800000,1685.25,1702.89,1683.62,1697.67,349654.350,1686938399999,592332263.44431,279743,180780.655,306270979.83133,0
1686938400000,1697.68,1730.00,1693.82,1716.67,477953.587,1686941999999,820649141.94528,316330,261199.578,448387731.45419,0
1686942000000,1716.67,1721.90,1712.18,1721.51,110940.812,1686945599999,190513821.00588,112988,59221.644,101706752.83592,0
1686945600000,1721.51,1728.94,1717.97,1726.91,115657.581,1686949199999,199332205.26975,111512,62267.820,107328156.36412,0
1686949200000,1726.90,1727.85,1715.25,1716.53,85416.887,1686952799999,146981916.17714,86413,39547.301,68043791.35349,0
1686952800000,1716.53,1719.79,1716.53,1719.17,51206.506,1686956399999,87989725.54154,51920,31214.852,53639511.89649,0
1686956400000,1719.18,1719.66,1714.78,1717.31,38637.014,1686959999999,66353251.37317,42940,18325.163,31470027.11832,0
1686960000000,1717.31,1718.86,1715.00,1715.81,55639.762,1686963599999,95530534.31047,61996,26482.792,45471466.77697,0
1686963600000,1715.82,1718.22,1713.38,1714.85,53632.590,1686967199999,92025520.89973,53446,23015.044,39492289.83261,0
1686967200000,1714.84,1721.22,1713.84,1720.19,56972.726,1686970799999,97888634.72559,55437,32911.688,56552427.67431,0
1686970800000,1720.19,1721.37,1717.26,1717.99,36805.202,1686974399999,63267702.60684,36470,13253.508,22783609.63454,0
1686974400000,1717.99,1726.74,1716.68,1726.19,82509.011,1686977999999,142127843.91715,59717,46883.041,80766441.47267,0
1686978000000,1726.20,1775.00,1724.21,1759.00,441252.014,1686981599999,772886519.91834,291583,246648.782,432003055.56858,0
1686981600000,1758.99,1761.66,1745.92,1747.20,208294.943,1686985199999,365555692.79375,179993,97016.299,170281699.32205,0
1686985200000,1747.20,1749.16,1740.99,1743.94,121904.741,1686988799999,212769572.94026,105582,56177.842,98063685.31865,0
1686988800000,1743.95,1746.77,1740.78,1743.40,67085.953,1686992399999,116990314.65085,73329,35298.798,61561349.64690,0
1686992400000,1743.40,1745.86,1742.10,1742.38,40948.125,1686995999999,71416314.97108,50857,21466.830,37441402.61729,0
1686996000000,1742.39,1745.43,1741.87,1743.24,33637.160,1686999599999,58653090.77061,43140,18674.039,32563735.58785,0
1686999600000,1743.24,1744.60,1732.63,1737.69,122453.324,1687003199999,212967135.22172,112018,54265.650,94380985.74808,0
1687003200000,1737.68,1740.23,1728.98,1738.66,122789.232,1687006799999,213145788.43647,101812,58414.106,101412245.61705,0
1687006800000,1738.67,1741.59,1737.83,1738.99,54512.729,1687010399999,94849513.06117,53272,28476.747,49548077.41973,0
1687010400000,1739.00,1739.00,1732.00,1734.32,66985.235,1687013999999,116211875.64009,80028,30963.043,53712420.30863,0
1687014000000,1734.32,1735.66,1715.20,1726.99,224137.370,1687017599999,387340513.61748,175323,102069.387,176424207.98316,0
1687017600000,1726.99,1731.86,1723.38,1729.16,69218.073,1687021199999,119648681.40015,74126,35497.027,61368105.39351,0
1687021200000,1729.16,1730.30,1720.77,1723.13,69017.428,1687024799999,119050325.05692,78442,30441.629,52510727.35952,0
1687024800000,1723.13,1731.26,1722.07,1729.62,63475.981,1687028399999,109663596.70733,67540,38518.602,66540850.13974,0
1687028400000,1729.62,1729.63,1725.75,1727.51,29190.779,1687031999999,50426214.79512,41749,12518.865,21624510.54191,0
1687032000000,1727.51,1729.08,1722.00,1727.85,56946.137,1687035599999,98274427.84224,61092,28576.152,49315829.26118,0
1687035600000,1727.85,1729.14,1726.54,1727.32,22018.482,1687039199999,38043134.58020,31984,13083.321,22604769.31728,0
1687039200000,1727.31,1731.99,1727.31,1729.60,33855.573,1687042799999,58573723.46157,40950,18145.256,31392222.97869,0
1687042800000,1729.60,1731.00,1726.34,1727.20,28448.288,1687046399999,49167925.02496,36459,12238.453,21151392.18706,0
1687046400000,1727.19,1727.56,1719.21,1724.35,92075.167,1687049999999,158671483.75708,88814,42956.317,74030397.96232,0
1687050000000,1724.34,1727.83,1723.20,1727.47,32520.024,1687053599999,56097083.33398,43586,19317.587,33326647.67269,0
1687053600000,1727.46,1728.21,1723.91,1724.36,27616.835,1687057199999,47663314.56418,37799,10245.742,17683008.18289,0
1687057200000,1724.37,1729.56,1723.79,1728.03,33885.267,1687060799999,58523055.98615,40536,18830.856,32521889.76488,0
1687060800000,1728.02,1730.00,1726.98,1728.83,26572.780,1687064399999,45927457.14537,38749,12791.143,22108467.07905,0
1687064400000,1728.83,1738.44,1725.85,1726.87,101140.313,1687067999999,175189334.40908,83425,52880.823,91609980.77742,0
1687068000000,1726.86,1730.54,1721.10,1727.14,66730.303,1687071599999,115224908.57093,67042,32662.277,56408095.81762,0
1687071600000,1727.13,1733.79,1727.03,1729.50,57018.436,1687075199999,98654874.72596,63609,32522.516,56267017.22265,0
1687075200000,1729.50,1730.75,1725.40,1727.82,42351.924,1687078799999,73176161.21681,52777,19247.934,33255275.79699,0
1687078800000,1727.82,1733.25,1726.09,1732.68,45746.259,1687082399999,79132758.24828,53040,25557.524,44217273.43131,0
1687082400000,1732.69,1733.97,1728.99,1731.40,48520.059,1687085999999,83999417.81659,48629,22265.585,38549463.74791,0
1687086000000,1731.39,1734.86,1729.83,1733.77,33371.967,1687089599999,57804907.02656,36402,18295.013,31691233.11256,0
1687089600000,1733.77,1737.82,1729.24,1735.29,70051.288,1687093199999,121446611.28600,76465,33527.340,58135425.73362,0
1687093200000,1735.29,1739.71,1732.01,1732.49,64030.767,1687096799999,111125783.18219,67003,30830.678,53513120.16321,0
1687096800000,1732.49,1741.72,1730.46,1740.00,75296.812,1687100399999,130770822.04860,80559,39186.988,68064642.65930,0
1687100400000,1740.00,1741.69,1735.19,1737.17,52272.564,1687103999999,90852902.33228,54316,25392.235,44137330.62981,0
1687104000000,1737.17,1744.00,1735.22,1743.98,98467.300,1687107599999,171389235.93557,83609,55574.013,96738008.04574,0
1687107600000,1743.98,1747.50,1740.31,1744.85,79969.539,1687111199999,139454851.78596,77176,41929.553,73122450.48685,0
1687111200000,1744.86,1745.34,1737.30,1739.30,44900.849,1687114799999,78123249.16130,54900,20444.333,35566455.12864,0
1687114800000,1739.30,1741.65,1737.43,1740.60,23877.940,1687118399999,41535499.83660,34932,12623.945,21959929.24877,0
1687118400000,1740.60,1742.49,1719.94,1729.25,215688.715,1687121999999,372929877.93825,171019,100086.164,173039840.83182,0
1687122000000,1729.26,1730.21,1722.84,1724.45,43409.843,1687125599999,74961212.99102,50432,17611.718,30415405.65334,0
1687125600000,1724.46,1727.81,1721.37,1721.40,62604.403,1687129199999,107960903.76430,68182,27377.252,47214760.28798,0
1687129200000,1721.40,1724.99,1710.77,1719.99,200478.004,1687132799999,344338827.07699,144953,92088.251,158188373.48299,0
1687132800000,1719.99,1726.11,1713.25,1722.13,112956.452,1687136399999,194415911.18061,91222,57728.481,99375953.59108,0
1687136400000,1722.13,1727.13,1720.50,1724.25,47186.344,1687139999999,81355681.88960,60052,27574.278,47542550.86131,0
1687140000000,1724.25,1727.57,1724.05,1726.25,37066.547,1687143599999,63978115.67793,44374,20035.747,34582962.31250,0
1687143600000,1726.26,1726.95,1720.90,1722.85,36015.653,1687147199999,62093384.36849,38622,12296.321,21199413.24912,0
1687147200000,1722.85,1726.18,1719.23,1723.80,47603.609,1687150799999,81993010.42047,52542,24411.687,42052998.72800,0
1687150800000,1723.81,1726.80,1722.89,1726.11,27893.964,1687154399999,48110998.40403,35165,15969.202,27544604.15190,0
1687154400000,1726.11,1727.00,1723.00,1723.70,28480.605,1687157999999,49130293.94340,35566,12325.992,21266034.32406,0
1687158000000,1723.70,1725.42,1721.63,1723.71,31967.783,1687161599999,55091925.56683,36904,16723.718,28823586.31637,0
1687161600000,1723.71,1724.97,1720.00,1721.98,40833.054,1687165199999,70318345.91166,43487,19361.762,33345299.36632,0
1687165200000,1721.99,1723.31,1718.99,1723.29,33416.995,1687168799999,57534463.76072,38246,15886.207,27354380.64179,0
1687168800000,1723.29,1726.60,1719.30,1720.56,51886.340,1687172399999,89421771.14621,50462,24142.308,41616935.04289,0
1687172400000,1720.55,1726.00,1719.74,1725.01,44990.462,1687175999999,77520126.52491,47171,26763.902,46116824.20079,0
1687176000000,1725.01,1733.62,1724.21,1729.99,119894.117,1687179599999,207341226.36222,105796,69183.135,119640782.05444,0
1687179600000,1730.00,1733.18,1726.76,1727.59,80220.414,1687183199999,138726520.75736,88691,36922.360,63857595.12344,0
1687183200000,1727.60,1728.48,1715.00,1719.68,157587.158,1687186799999,271116055.19760,138982,69684.303,119871297.36524,0
1687186800000,1719.67,1721.59,1715.00,1720.81,86462.590,1687190399999,148542316.18133,84719,43224.799,74281867.72665,0
1687190400000,1720.80,1720.81,1689.29,1716.78,284742.866,1687193999999,486931217.18371,213823,126713.715,216801187.42843,0
1687194000000,1716.78,1733.89,1715.15,1728.96,225257.593,1687197599999,388703589.08429,198419,125562.569,216662319.72208,0
1687197600000,1728.97,1753.00,1710.00,1710.96,527403.082,1687201199999,913075237.11839,382170,254778.921,441254908.62303,0
1687201200000,1710.97,1726.79,1701.74,1723.48,254346.406,1687204799999,436021337.18309,218937,132100.200,226500512.71932,0
1687204800000,1723.48,1736.98,1721.61,1729.84,161167.385,1687208399999,278687644.69761,152525,83733.193,144813347.15256,0
1687208400000,1729.84,1732.00,1724.46,1731.37,53444.064,1687211999999,92343516.67713,61735,27457.461,47446093.84756,0
1687212000000,1731.37,1737.00,1729.77,1732.64,56062.826,1687215599999,97199309.12883,65920,29243.763,50698848.10100,0
1687215600000,1732.65,1737.47,1732.64,1736.21,44716.098,1687219199999,77577391.97119,51689,25457.404,44166142.85188,0
1687219200000,1736.20,1744.90,1733.86,1741.34,95194.290,1687222799999,165487409.67380,99104,49974.529,86898806.12998,0
1687222800000,1741.35,1749.00,1732.25,1733.34,144700.762,1687226399999,251915998.06942,152492,64893.803,113024330.60619,0
1687226400000,1733.34,1736.12,1730.84,1734.61,56898.074,1687229999999,98661701.04012,62977,28614.384,49620297.52268,0
1687230000000,1734.61,1736.47,1729.30,1729.92,41527.388,1687233599999,71942192.31239,52897,18254.992,31627708.35742,0
1687233600000,1729.92,1732.26,1728.12,1730.62,38492.785,1687237199999,66600109.25628,48158,20416.807,35326670.03749,0
1687237200000,1730.61,1733.96,1727.17,1727.86,63517.768,1687240799999,109883571.57555,69932,31015.603,53661204.77936,0
1687240800000,1727.86,1729.20,1722.69,1728.09,96448.563,1687244399999,166522520.51843,77471,43162.450,74525093.77460,0
1687244400000,1728.09,1729.43,1726.66,1729.11,26767.166,1687247999999,46272465.76656,33581,14473.886,25022297.54165,0
1687248000000,1729.11,1729.20,1722.99,1724.91,59177.819,1687251599999,102114395.13748,59327,26184.685,45181582.94966,0
1687251600000,1724.90,1730.73,1722.77,1727.99,57075.801,1687255199999,98593316.19832,53592,31288.413,54056979.93181,0
1687255200000,1727.99,1732.76,1726.65,1729.14,45084.964,1687258799999,77981855.69911,48109,24971.233,43197541.33832,0
1687258800000,1729.15,1734.56,1727.00,1733.73,56237.004,1687262399999,97308015.28322,59876,30510.323,52802659.62569,0
1687262400000,1733.74,1738.20,1729.65,1730.90,98902.223,1687265999999,171432419.86323,102844,48858.862,84698973.87538,0
1687266000000,1730.90,1732.41,1719.30,1722.70,113185.102,1687269599999,195465407.65617,108036,49902.500,86198915.00369,0
1687269600000,1722.69,1724.34,1713.57,1719.26,184298.803,1687273199999,316810293.64672,180641,91627.922,157514411.07860,0
1687273200000,1719.25,1735.93,1717.50,1731.66,137231.988,1687276799999,236964661.52087,131452,76337.505,131794750.59130,0
1687276800000,1731.65,1747.60,1727.34,1744.23,319450.760,1687280399999,555429146.33874,273629,163670.948,284600850.66917,0
1687280400000,1744.23,1780.00,1744.13,1768.24,556351.905,1687283999999,978286533.24144,403613,299865.933,527443821.11207,0
1687284000000,1768.24,1792.00,1768.24,1782.38,463450.963,1687287599999,825647812.29937,369741,239071.258,425880683.94972,0
1687287600000,1782.38,1784.74,1768.75,1781.82,247052.927,1687291199999,438797159.83771,213259,131726.517,233979204.80740,0
1687291200000,1781.82,1789.72,1776.50,1784.16,199080.372,1687294799999,355022591.48664,167067,105251.566,187711939.85502,0
1687294800000,1784.15,1786.50,1773.25,1776.39,126150.828,1687298399999,224709669.56785,127617,60339.296,107491561.41220,0
1687298400000,1776.40,1786.63,1775.61,1784.37,77117.007,1687301999999,137388365.70167,79005,40994.800,73027541.45958,0
1687302000000,1784.38,1796.84,1783.58,1791.37,163027.711,1687305599999,291648827.41716,139404,86844.633,155385262.08052,0
1687305600000,1791.37,1807.61,1786.56,1798.65,285711.720,1687309199999,512972313.16265,232573,153794.205,276192901.62256,0
1687309200000,1798.64,1828.00,1798.53,1808.21,387656.747,1687312799999,703009097.04248,304579,205160.944,372077442.42694,0
1687312800000,1808.20,1811.89,1805.00,1810.28,94628.174,1687316399999,171130619.25696,99236,44741.639,80917347.32730,0
1687316400000,1810.28,1812.00,1806.44,1810.86,62856.872,1687319999999,113705113.26721,65695,27298.463,49385288.30151,0
1687320000000,1810.87,1818.00,1807.31,1815.38,133491.148,1687323599999,241945380.87653,100028,70419.005,127635263.79630,0
1687323600000,1815.37,1822.30,1812.28,1820.52,110456.106,1687327199999,200606366.86553,108933,55205.437,100278463.50937,0
1687327200000,1820.52,1822.88,1808.30,1811.97,122658.026,1687330799999,222594100.57969,128565,52027.611,94419793.00684,0
1687330800000,1811.97,1813.43,1809.66,1812.05,58707.354,1687334399999,106360789.13845,66597,27774.144,50321805.65548,0
1687334400000,1812.05,1812.35,1806.58,1808.51,71435.228,1687337999999,129226784.70810,86275,31053.912,56177544.90169,0
1687338000000,1808.51,1814.64,1808.19,1812.21,63059.924,1687341599999,114222932.69686,60718,35154.750,63673513.46184,0
1687341600000,1812.21,1822.24,1807.24,1811.65,188004.892,1687345199999,340948872.68065,153709,97070.387,176068809.29110,0
1687345200000,1811.66,1834.45,1811.15,1829.01,212812.716,1687348799999,388113171.22691,181377,118918.836,216883684.63096,0
1687348800000,1829.01,1839.00,1814.10,1815.00,317052.181,1687352399999,579285702.40651,263390,140505.800,256812571.50067,0
1687352400000,1815.00,1839.44,1813.90,1832.42,261320.491,1687355999999,477452981.77684,222395,136859.550,250042716.87873,0
1687356000000,1832.42,1848.50,1817.34,1842.96,439671.901,1687359599999,807129989.11726,368852,219664.145,403393192.04526,0
1687359600000,1842.96,1858.58,1838.43,1848.79,424048.523,1687363199999,783801064.88892,347496,215705.563,398765997.82446,0
1687363200000,1848.79,1901.60,1845.71,1869.90,886680.600,1687366799999,1665058507.71761,618248,455707.039,855802079.55918,0
1687366800000,1869.92,1878.00,1855.43,1871.54,361682.111,1687370399999,674888894.71293,279755,175135.708,326851101.31724,0
1687370400000,1871.54,1881.75,1870.12,1875.37,154564.756,1687373999999,289959624.50008,153323,76814.621,144101868.39060,0
1687374000000,1875.38,1882.85,1866.11,1881.92,155356.934,1687377599999,291286136.77081,148985,72314.692,135583198.89793,0
1687377600000,1881.91,1887.90,1872.12,1879.24,158897.770,1687381199999,298879936.28885,143977,73415.242,138103628.29019,0
1687381200000,1879.24,1885.80,1871.21,1874.63,106631.962,1687384799999,200290507.22445,106193,49975.565,93859156.36277,0
1687384800000,1874.64,1895.00,1873.42,1892.52,114145.511,1687388399999,215067327.35635,108864,63029.195,118741684.36029,0
1687388400000,1892.51,1901.58,1888.18,1888.31,159267.184,1687391999999,301795846.70366,141305,79156.040,150017643.65043,0
1687392000000,1888.30,1921.98,1883.03,1915.08,306648.409,1687395599999,584649824.22994,245555,169583.431,323289973.60832,0
1687395600000,1915.09,1925.00,1909.01,1911.48,152470.691,1687399199999,292189530.14609,164440,72879.980,139697089.64336,0
1687399200000,1911.49,1933.70,1907.93,1929.44,235045.395,1687402799999,451721196.42840,214808,131558.973,252882967.55095,0
1687402800000,1929.45,1930.20,1914.81,1917.68,96326.960,1687406399999,185034438.57977,108968,40550.978,77883007.11718,0
1687406400000,1917.69,1918.80,1911.67,1918.52,84030.261,1687409999999,160973464.62509,89891,42414.485,81265296.46622,0
1687410000000,1918.53,1918.75,1906.46,1910.57,82692.703,1687413599999,158139664.70321,85408,35965.419,68777581.12775,0
1687413600000,1910.58,1911.04,1902.00,1908.89,112547.309,1687417199999,214592641.99582,113997,54545.328,104009508.45411,0
1687417200000,1908.89,1911.59,1905.40,1910.20,59243.956,1687420799999,113085701.26991,72945,31381.013,59908077.95807,0
1687420800000,1910.19,1911.42,1903.44,1907.62,55437.724,1687424399999,105717908.03716,71128,25410.552,48463837.55857,0
1687424400000,1907.62,1911.97,1904.93,1906.68,60448.424,1687427999999,115355207.10340,71725,31956.677,60990669.62777,0
1687428000000,1906.69,1911.59,1904.20,1905.13,75348.678,1687431599999,143746618.18573,78662,36349.271,69360510.32686,0
1687431600000,1905.13,1906.08,1880.08,1886.20,343581.602,1687435199999,649763046.82089,285385,157860.858,298502090.33886,0
1687435200000,1886.20,1898.36,1884.86,1897.27,106342.342,1687438799999,201352684.53880,113285,56656.085,107277288.97118,0
1687438800000,1897.26,1909.00,1894.47,1898.16,184236.970,1687442399999,350114224.08434,162475,93372.025,177462618.90607,0
1687442400000,1898.16,1901.80,1862.00,1871.23,378593.897,1687445999999,711341888.57010,303296,175642.056,330006650.76259,0
1687446000000,1871.23,1879.50,1869.21,1876.60,166360.090,1687449599999,311893241.05954,159771,91860.159,172236955.55027,0
1687449600000,1876.60,1892.25,1874.59,1879.04,182082.529,1687453199999,342649927.63651,171770,91477.927,172177394.89781,0
1687453200000,1879.04,1889.50,1876.74,1889.38,76573.149,1687456799999,144160766.59624,92139,41228.299,77624008.17490,0
1687456800000,1889.38,1891.92,1879.02,1886.94,84650.426,1687460399999,159620082.87482,89652,40075.996,75577250.59250,0
1687460400000,1886.94,1890.57,1882.68,1889.05,52759.872,1687463999999,99542433.72246,69976,28816.254,54368952.70969,0
1687464000000,1889.06,1891.00,1880.59,1887.07,52309.516,1687467599999,98613541.47087,65811,25411.559,47902731.58902,0
1687467600000,1887.08,1887.98,1876.21,1879.07,52233.785,1687471199999,98304827.35410,61651,22368.539,42091598.97596,0
1687471200000,1879.08,1879.95,1868.07,1869.69,74951.101,1687474799999,140540654.05388,85682,34398.555,64514431.25144,0
1687474800000,1869.69,1875.99,1865.00,1871.36,62944.629,1687478399999,117802721.96710,71721,30452.918,57001179.77886,0
1687478400000,1871.37,1879.97,1870.91,1876.00,69793.707,1687481999999,130959760.62179,84920,37574.602,70503883.47909,0
1687482000000,1875.99,1881.66,1875.00,1875.35,49406.337,1687485599999,92803631.97768,62850,24778.136,46545184.68490,0
1687485600000,1875.35,1878.74,1861.77,1878.35,127581.052,1687489199999,238538892.18752,123441,56939.927,106477782.59615,0
1687489200000,1878.36,1883.38,1877.53,1881.30,42619.617,1687492799999,80135287.51525,53581,22896.248,43050946.80319,0
1687492800000,1881.31,1883.69,1879.65,1880.13,45537.183,1687496399999,85673147.63218,54057,20690.455,38931279.90082,0
1687496400000,1880.14,1886.24,1880.00,1882.56,40047.776,1687499999999,75405612.38370,51606,23517.435,44281197.73809,0
1687500000000,1882.57,1885.99,1876.04,1879.64,56287.918,1687503599999,105902459.25314,60264,27197.386,51180780.43193,0
1687503600000,1879.63,1880.89,1873.86,1879.80,57759.477,1687507199999,108436633.24560,70142,26126.847,49054813.84430,0
1687507200000,1879.81,1887.70,1877.83,1883.49,72641.935,1687510799999,136821156.79834,78341,37558.403,70744951.53594,0
1687510800000,1883.50,1888.28,1878.36,1884.69,68760.083,1687514399999,129455366.05729,73466,36191.032,68145627.89957,0
1687514400000,1884.70,1886.54,1873.56,1878.35,86798.817,1687517999999,163091009.04111,98330,44369.982,83369526.77462,0
1687518000000,1878.35,1879.75,1875.75,1878.84,44308.157,1687521599999,83208841.69122,57600,23687.140,44485488.66878,0
1687521600000,1878.84,1881.60,1865.52,1872.39,162139.795,1687525199999,303709360.00940,154556,75181.251,140828779.66769,0
1687525200000,1872.39,1877.20,1859.96,1871.50,157922.130,1687528799999,295330606.94704,145758,76519.860,143127659.97434,0
1687528800000,1871.50,1886.87,1867.00,1883.69,176338.719,1687532399999,330988947.02069,161656,97209.069,182469846.84383,0
1687532400000,1883.69,1923.14,1881.03,1916.53,647531.676,1687535999999,1230519274.03871,484967,338736.897,643805076.72156,0
1687536000000,1916.53,1938.48,1900.00,1913.81,566893.543,1687539599999,1086749063.81322,419057,279043.524,535108511.27271,0
1687539600000,1913.81,1925.00,1909.40,1923.19,208142.160,1687543199999,399200604.48855,200855,107744.142,206657425.53541,0
1687543200000,1923.17,1924.41,1902.00,1907.89,175475.800,1687546799999,335323536.48983,160414,83510.735,159552019.40104,0
1687546800000,1907.89,1912.43,1885.00,1900.13,191172.021,1687550399999,362842268.61112,176030,85178.760,161678107.21624,0
1687550400000,1900.13,1908.17,1896.71,1904.91,90701.901,1687553999999,172453685.66077,93153,47759.122,90824803.76363,0
1687554000000,1904.92,1905.83,1875.00,1882.69,125359.670,1687557599999,236933433.36515,120781,51706.415,97678770.74072,0
1687557600000,1882.69,1890.14,1879.49,1890.00,85765.640,1687561199999,161610551.32598,103357,43855.351,82643208.61595,0
1687561200000,1889.99,1892.67,1885.47,1892.20,56977.319,1687564799999,107680027.70900,68013,26395.861,49887822.68640,0
1687564800000,1892.20,1892.52,1877.00,1881.03,94441.694,1687568399999,177981732.74003,115161,42566.497,80212115.18383,0
1687568400000,1881.03,1890.09,1878.03,1888.87,74859.986,1687571999999,141005058.33194,95191,41653.162,78474016.71693,0
1687572000000,1888.87,1896.17,1885.99,1895.09,85942.352,1687575599999,162548750.03855,84467,48707.688,92128774.25048,0
1687575600000,1895.09,1896.28,1891.35,1893.36,44093.408,1687579199999,83492605.64654,55025,17751.554,33615629.14716,0
1687579200000,1893.36,1897.52,1891.30,1892.49,43551.584,1687582799999,82471031.44931,52846,22131.185,41913828.67536,0
1687582800000,1892.49,1896.04,1890.80,1893.37,26485.763,1687586399999,50151854.47599,37504,14881.116,28181274.90354,0
1687586400000,1893.36,1893.37,1885.78,1888.20,52532.900,1687589999999,99234016.46495,63500,22215.971,41960760.35785,0
1687590000000,1888.20,1888.20,1881.03,1882.04,52526.387,1687593599999,98993965.80953,72838,24011.357,45252727.03931,0
1687593600000,1882.05,1888.88,1881.30,1886.86,58090.394,1687597199999,109534200.39106,58159,36060.973,67999244.74776,0
1687597200000,1886.87,1888.00,1884.48,1888.00,30344.878,1687600799999,57248554.03683,38826,14967.415,28239481.13628,0
1687600800000,1888.00,1891.93,1886.63,1891.69,48264.984,1687604399999,91209421.13335,55076,25810.577,48777092.35122,0
1687604400000,1891.69,1892.48,1888.51,1889.50,32242.271,1687607999999,60944144.00713,45321,12730.330,24064071.96260,0
1687608000000,1889.50,1905.60,1889.11,1895.56,124479.394,1687611599999,236265035.53504,124131,69329.993,131579957.19190,0
1687611600000,1895.56,1897.98,1885.52,1891.03,114202.945,1687615199999,216007163.06887,113065,52843.005,99956227.78070,0
1687615200000,1891.02,1893.24,1888.20,1892.43,49167.453,1687618799999,92965255.52160,66524,23179.928,43830397.05195,0
1687618800000,1892.44,1893.19,1867.00,1873.25,256534.362,1687622399999,481558500.25894,230400,119181.547,223738126.35898,0
1687622400000,1873.25,1876.86,1865.55,1876.32,130608.687,1687625999999,244632297.50558,130127,63606.090,119150321.02647,0
1687626000000,1876.32,1883.64,1875.13,1881.65,81166.586,1687629599999,152594846.31108,98533,41708.280,78413056.61230,0
1687629600000,1881.65,1887.36,1881.01,1885.91,63643.237,1687633199999,119971317.92914,64629,27196.082,51261646.37138,0
1687633200000,1885.91,1888.92,1885.00,1887.41,47968.176,1687636799999,90524946.02790,52815,22292.204,42067864.56875,0
1687636800000,1887.42,1887.42,1873.00,1876.36,76443.913,1687640399999,143781048.58104,68278,31182.884,58643562.15491,0
1687640400000,1876.36,1877.36,1863.00,1874.52,100674.672,1687643999999,188316943.55250,100102,48448.728,90638096.25762,0
1687644000000,1874.52,1876.43,1870.71,1874.21,35272.690,1687647599999,66095293.95925,46103,16706.950,31309903.06384,0
1687647600000,1874.22,1878.00,1871.66,1874.48,39686.178,1687651199999,74409144.08847,55512,20814.263,39027254.36574,0
1687651200000,1874.47,1879.01,1867.84,1872.32,80210.482,1687654799999,150239464.94416,80634,40342.499,75581488.75570,0
1687654800000,1872.31,1880.12,1868.15,1877.28,72365.281,1687658399999,135726831.48319,79952,39307.660,73732468.64030,0
1687658400000,1877.28,1885.86,1875.65,1882.50,77358.684,1687661999999,145527765.62569,79214,43374.049,81601832.15230,0
1687662000000,1882.50,1896.50,1882.49,1894.47,98974.380,1687665599999,186983282.79506,102899,56763.408,107225695.06596,0
1687665600000,1894.47,1916.00,1894.46,1906.06,237902.964,1687669199999,453604499.63473,217984,121148.402,230981073.44695,0
1687669200000,1906.06,1918.50,1903.15,1911.35,129200.730,1687672799999,246927089.90793,137076,65211.826,124652424.28813,0
1687672800000,1911.35,1929.96,1906.30,1919.79,245829.177,1687676399999,472147900.08201,243026,131379.708,252328139.69576,0
1687676400000,1919.79,1920.73,1906.00,1910.84,140285.483,1687679999999,268241039.83004,131047,61988.046,118528288.86324,0
1687680000000,1910.85,1920.88,1909.92,1915.94,121824.695,1687683599999,233301469.54216,104460,67392.914,129058840.22078,0
1687683600000,1915.95,1921.19,1906.24,1917.84,123555.936,1687687199999,236478306.94737,126846,59713.277,114308158.76217,0
1687687200000,1917.84,1924.66,1912.64,1914.60,122254.983,1687690799999,234504017.56165,126546,62295.833,119507660.91202,0
1687690800000,1914.60,1918.27,1909.03,1917.77,83927.915,1687694399999,160656851.26539,93553,42544.405,81446589.71916,0
1687694400000,1917.78,1919.50,1908.32,1912.83,90752.447,1687697999999,173613477.34709,97407,41302.635,79022862.30155,0
1687698000000,1912.83,1914.32,1897.30,1905.24,196867.825,1687701599999,374943261.79535,189297,95935.127,182723100.48384,0
1687701600000,1905.24,1909.36,1887.00,1889.48,192733.431,1687705199999,365631593.31873,173449,87823.986,166665046.06681,0
1687705200000,1889.48,1890.26,1879.02,1885.48,179160.711,1687708799999,337901812.54814,169492,84731.256,159825237.68087,0
1687708800000,1885.48,1893.64,1883.23,1891.32,103042.529,1687712399999,194630221.46545,112262,51450.791,97189539.47926,0
1687712400000,1891.32,1893.20,1883.96,1892.30,58845.848,1687715999999,111196560.09367,69630,26346.426,49785253.25862,0
1687716000000,1892.30,1894.50,1880.31,1894.42,92909.727,1687719599999,175336437.04714,113416,44209.996,83439440.04962,0
1687719600000,1894.42,1895.32,1883.60,1894.27,66008.446,1687723199999,124745418.63143,84396,33019.191,62399608.36887,0
1687723200000,1894.26,1902.72,1887.36,1893.76,106695.710,1687726799999,202342057.91815,113790,53441.692,101376313.11269,0
1687726800000,1893.76,1897.54,1892.74,1894.88,41700.206,1687730399999,79030625.17598,51944,17472.358,33114578.72806,0
1687730400000,1894.88,1907.02,1892.00,1899.30,76912.257,1687733999999,146174932.64153,76222,40680.442,77322411.10475,0
1687734000000,1899.31,1901.55,1896.76,1898.27,41838.289,1687737599999,79447944.89093,51967,20938.005,39765443.00689,0
1687737600000,1898.26,1904.00,1887.00,1887.51,119267.580,1687741199999,226086408.75752,127333,53734.196,101891459.79845,0
1687741200000,1887.50,1887.87,1864.00,1875.26,329186.879,1687744799999,617473291.45073,287927,151358.012,283943864.56230,0
1687744800000,1875.27,1877.99,1869.91,1877.36,89674.549,1687748399999,168079480.18269,102913,42825.536,80278039.90981,0
1687748400000,1877.36,1880.41,1873.21,1879.50,48423.669,1687751999999,90883148.42361,66818,24520.795,46026311.38472,0
1687752000000,1879.50,1879.51,1874.42,1876.95,42028.574,1687755599999,78879357.35906,55466,19193.419,36021744.61701,0
1687755600000,1876.96,1879.26,1869.69,1876.85,67043.719,1687759199999,125678245.63373,78969,32231.960,60426150.54145,0
1687759200000,1876.85,1897.97,1874.52,1895.14,131164.438,1687762799999,247358581.10111,123555,74256.836,140073095.01597,0
1687762800000,1895.15,1905.00,1885.00,1891.50,199519.994,1687766399999,378176347.76522,182164,100068.146,189702096.70515,0
1687766400000,1891.50,1893.65,1886.00,1891.01,71299.980,1687769999999,134764540.48300,74274,36220.949,68474849.88109,0
1687770000000,1891.01,1893.22,1881.19,1883.17,73548.740,1687773599999,138806084.75353,82173,33213.788,62703221.09038,0
1687773600000,1883.17,1883.31,1871.27,1876.58,155388.613,1687777199999,291691436.69775,141968,73945.107,138804718.57038,0
1687777200000,1876.58,1881.32,1874.00,1880.01,64657.044,1687780799999,121476077.25113,74045,31406.882,59008500.87214,0
1687780800000,1880.00,1884.23,1873.69,1883.84,68458.885,1687784399999,128672348.95098,79159,33608.726,63182304.33926,0
1687784400000,1883.84,1906.95,1881.61,1904.79,181610.745,1687787999999,343754181.10376,165467,101029.017,191258765.55662,0
1687788000000,1904.78,1909.32,1869.39,1882.68,360725.961,1687791599999,681212795.22190,291934,161607.862,305217479.97858,0
1687791600000,1882.68,1893.66,1879.43,1888.45,130230.864,1687795199999,245703602.36467,129005,68497.986,129239178.20895,0
1687795200000,1888.45,1890.23,1843.56,1851.71,501119.790,1687798799999,932814121.25962,328718,214688.040,399543819.64343,0
1687798800000,1851.72,1854.00,1836.00,1845.83,290773.835,1687802399999,537030067.50397,253004,139576.391,257850186.95857,0
1687802400000,1845.83,1852.87,1842.00,1849.57,122362.824,1687805999999,226036862.57254,123947,60450.667,111668346.35510,0
1687806000000,1849.57,1857.00,1841.26,1853.43,110981.831,1687809599999,205221401.97235,117114,55882.171,103333505.95227,0
1687809600000,1853.43,1857.72,1849.71,1850.70,69261.533,1687813199999,128404349.11572,76591,30881.675,57251243.48746,0
1687813200000,1850.71,1855.85,1846.34,1849.90,50377.888,1687816799999,93287696.01026,60926,26229.218,48571609.68081,0
1687816800000,1849.89,1859.79,1846.13,1858.50,67633.158,1687820399999,125394326.50069,79340,35904.678,66561561.14687,0
1687820400000,1858.50,1860.00,1853.87,1858.14,55768.042,1687823999999,103532246.52412,60110,28574.717,53054318.74462,0
1687824000000,1858.14,1864.35,1854.14,1861.26,87356.318,1687827599999,162447051.05338,91543,44700.694,83127990.79599,0
1687827600000,1861.27,1866.70,1855.35,1863.30,76535.342,1687831199999,142461008.71130,84115,40359.246,75134046.49862,0
1687831200000,1863.31,1876.19,1860.93,1874.93,99372.886,1687834799999,185606552.02773,95931,56766.946,106062243.45285,0
1687834800000,1874.94,1878.95,1869.41,1871.25,100355.673,1687838399999,187993518.73655,102854,43313.599,81147035.22802,0
1687838400000,1871.25,1873.48,1869.79,1869.80,53025.042,1687841999999,99237535.06734,60186,24996.095,46782833.77149,0
1687842000000,1869.80,1870.65,1862.41,1867.01,81177.844,1687845599999,151535691.03239,83209,34581.653,64554043.58727,0
1687845600000,1867.01,1868.88,1860.95,1868.43,50691.406,1687849199999,94547809.42218,63747,27218.369,50768543.92864,0
1687849200000,1868.43,1878.88,1867.02,1875.00,115416.785,1687852799999,216235981.62434,105475,63305.423,118600131.26456,0
1687852800000,1875.01,1879.97,1873.04,1875.40,112790.451,1687856399999,211630596.13430,108435,56399.298,105839897.82784,0
1687856400000,1875.40,1877.56,1870.35,1874.61,63115.021,1687859999999,118280473.16809,67274,30979.446,58062392.74498,0
1687860000000,1874.60,1890.00,1874.58,1881.66,222538.508,1687863599999,418933575.54474,194274,120414.872,226675987.48186,0
1687863600000,1881.66,1884.32,1873.80,1880.41,95322.919,1687867199999,179091676.10719,105999,45766.573,85987653.97051,0
1687867200000,1880.41,1886.00,1877.83,1883.25,84445.351,1687870799999,158886728.51346,95922,42956.858,80828763.09978,0
1687870800000,1883.25,1883.98,1874.04,1879.66,91489.417,1687874399999,171779029.96885,103722,43458.044,81598870.70087,0
1687874400000,1879.66,1896.00,1872.44,1883.15,299675.014,1687877999999,564684152.24010,262768,150938.167,284424935.28385,0
1687878000000,1883.15,1883.65,1859.03,1870.41,204060.978,1687881599999,381935125.87542,187057,92301.572,172793788.92834,0
1687881600000,1870.40,1910.00,1868.62,1908.65,358589.911,1687885199999,678779793.37390,285116,192553.785,364440081.78641,0
1687885200000,1908.65,1912.65,1892.03,1901.37,261432.829,1687888799999,497389090.44621,228397,136652.811,260004795.49672,0
1687888800000,1901.36,1901.74,1895.20,1896.67,73904.878,1687892399999,140341219.36182,82611,39486.525,74981465.71516,0
1687892400000,1896.68,1901.14,1893.23,1893.75,55339.333,1687895999999,104967354.10863,68378,29498.866,55959194.25280,0
1687896000000,1893.76,1896.70,1885.50,1892.40,88072.656,1687899599999,166469970.99699,90063,45107.633,85260755.79150,0
1687899600000,1892.40,1897.41,1888.52,1895.47,58202.079,1687903199999,110128402.13631,62109,32621.167,61726978.24985,0
1687903200000,1895.46,1896.36,1885.36,1885.47,51145.599,1687906799999,96692905.48329,65206,23612.702,44638970.73567,0
1687906800000,1885.47,1891.45,1883.92,1889.05,45223.884,1687910399999,85355916.44221,57302,25254.357,47667217.40756,0
1687910400000,1889.05,1889.65,1863.01,1874.46,295497.515,1687913999999,553571586.09571,234743,126403.437,236728357.99680,0
1687914000000,1874.46,1878.59,1866.15,1870.15,110801.789,1687917599999,207407574.29867,112040,49359.640,92399588.11466,0
1687917600000,1870.15,1872.47,1850.67,1860.00,166322.614,1687921199999,309806061.61476,139201,65228.516,121527497.51203,0
1687921200000,1860.00,1867.10,1857.84,1865.91,82731.865,1687924799999,154151600.62856,85253,41145.819,76669274.52104,0
1687924800000,1865.91,1868.49,1861.99,1866.94,60729.803,1687928399999,113290403.30016,64449,32409.882,60461202.07139,0
1687928400000,1866.94,1869.32,1860.86,1866.80,57974.563,1687931999999,108150169.16975,62624,30206.946,56356312.46983,0
1687932000000,1866.80,1866.80,1858.53,1859.70,95511.333,1687935599999,177886171.55347,88412,44987.818,83789398.05472,0
1687935600000,1859.69,1863.51,1847.01,1849.86,267267.366,1687939199999,495455402.56532,188449,118557.236,219801393.17478,0
1687939200000,1849.86,1857.43,1849.03,1856.61,89318.646,1687942799999,165534805.39579,90901,46154.586,85535861.59862,0
1687942800000,1856.60,1861.33,1854.53,1859.85,63754.394,1687946399999,118497303.13152,63500,31843.879,59186471.03650,0
1687946400000,1859.85,1862.83,1858.13,1862.37,41066.286,1687949999999,76398022.04136,46191,21800.699,40559833.19572,0
1687950000000,1862.36,1864.77,1859.85,1859.93,44718.779,1687953599999,83273304.14892,49920,22853.074,42560702.77802,0
1687953600000,1859.93,1863.84,1849.00,1851.59,172575.907,1687957199999,320252958.97153,131064,80330.376,149080116.38003,0
1687957200000,1851.59,1858.48,1843.88,1856.42,193378.351,1687960799999,358175259.73137,153349,91995.082,170432192.95102,0
1687960800000,1856.42,1868.68,1851.68,1857.16,184923.518,1687964399999,344134482.50791,144431,96094.932,178848558.77899,0
1687964400000,1857.16,1862.58,1853.75,1858.80,96222.010,1687967999999,178817536.07678,87094,51956.054,96554914.66902,0
1687968000000,1858.79,1864.42,1853.61,1854.00,108233.935,1687971599999,201184030.34298,88853,51889.379,96459362.55245,0
1687971600000,1854.01,1856.05,1840.55,1847.51,230221.729,1687975199999,425251604.36933,169153,105748.811,195349837.13942,0
1687975200000,1847.52,1851.73,1845.22,1846.68,52664.277,1687978799999,97360867.11715,61342,26490.362,48978491.05459,0
1687978800000,1846.69,1849.75,1811.89,1831.43,380561.350,1687982399999,695890066.66454,249187,163080.233,298211917.41174,0
1687982400000,1831.43,1834.19,1823.96,1830.52,108835.805,1687985999999,199027194.43520,104490,57233.795,104663086.71658,0
1687986000000,1830.52,1833.37,1824.84,1828.99,72873.899,1687989599999,133239192.61420,72197,35839.499,65533115.27272,0
1687989600000,1829.00,1832.90,1824.79,1826.69,49850.797,1687993199999,91192785.20912,58209,23062.072,42190920.28461,0
1687993200000,1826.69,1836.53,1826.23,1827.26,62121.539,1687996799999,113735798.28105,69563,33548.249,61428544.67559,0
1687996800000,1827.26,1834.90,1827.02,1831.74,70474.052,1688000399999,129011696.41052,74537,38956.145,71310545.95468,0
1688000400000,1831.75,1842.44,1830.91,1834.93,83251.873,1688003999999,152952428.50833,88230,41921.892,77023911.70056,0
1688004000000,1834.93,1836.40,1830.31,1831.48,39989.167,1688007599999,73330735.95225,54560,18330.735,33615731.71816,0
1688007600000,1831.48,1837.36,1830.13,1837.10,35099.129,1688011199999,64388479.25748,47585,18565.074,34057274.50663,0
1688011200000,1837.09,1840.68,1835.54,1839.04,32530.914,1688014799999,59790846.43055,48761,16106.226,29603957.44753,0
1688014800000,1839.05,1843.48,1836.94,1837.48,43420.766,1688018399999,79884948.01512,54202,19822.765,36473185.85176,0
1688018400000,1837.48,1839.29,1836.05,1837.12,26461.512,1688021999999,48629183.29906,36845,11745.776,21586128.21137,0
1688022000000,1837.13,1849.80,1836.40,1846.43,124515.116,1688025599999,229677671.54367,101617,73146.506,134922257.02321,0
1688025600000,1846.43,1849.92,1845.82,1847.95,59725.511,1688029199999,110337382.99710,62705,29382.117,54282898.37345,0
1688029200000,1847.95,1859.17,1847.00,1857.55,147692.171,1688032799999,273843517.91890,116714,84037.253,155805833.39232,0
1688032800000,1857.56,1869.55,1853.32,1867.53,224027.615,1688036399999,417546816.56972,180948,118669.905,221204221.65889,0
1688036400000,1867.53,1872.59,1863.51,1869.15,142601.450,1688039999999,266400221.76062,124691,69246.279,129377128.88075,0
1688040000000,1869.15,1873.88,1864.32,1865.17,118189.908,1688043599999,220849139.22930,110968,58888.890,110047943.91082,0
1688043600000,1865.18,1879.98,1851.81,1856.99,259349.129,1688047199999,484256237.75318,197380,126211.443,235747885.38601,0
1688047200000,1856.98,1861.53,1845.80,1848.61,190454.273,1688050799999,353306571.83580,148377,94784.322,175867904.51533,0
1688050800000,1848.60,1854.16,1846.53,1851.28,69435.293,1688054399999,128535825.05092,68772,35304.436,65355348.46689,0
1688054400000,1851.28,1856.60,1848.25,1849.90,73987.626,1688057999999,137020536.58146,70802,35408.173,65580056.32633,0
1688058000000,1849.90,1859.79,1840.05,1849.89,185682.594,1688061599999,343469627.22705,146712,93356.221,172726779.84453,0
1688061600000,1849.89,1856.66,1846.57,1855.06,50452.979,1688065199999,93451174.09035,53717,26997.856,50007188.55357,0
1688065200000,1855.06,1857.70,1849.40,1856.42,51676.015,1688068799999,95805956.83309,51562,24818.251,46013643.39271,0
1688068800000,1856.42,1858.80,1841.70,1848.39,111759.749,1688072399999,206522765.78782,100211,54032.122,99842159.23321,0
1688072400000,1848.40,1852.20,1845.68,1850.77,35249.388,1688075999999,65195534.67746,39986,16328.161,30201270.84018,0
1688076000000,1850.78,1854.19,1849.34,1850.91,32750.360,1688079599999,60652934.27750,39516,15664.858,29011516.77692,0
1688079600000,1850.91,1855.84,1848.01,1851.19,35849.901,1688083199999,66407006.69748,46833,16724.017,30983421.31367,0
1688083200000,1851.18,1856.26,1846.64,1849.19,69308.041,1688086799999,128297036.27348,70299,33504.267,62022165.04670,0
1688086800000,1849.19,1849.19,1840.14,1844.05,84543.754,1688090399999,155911529.37245,82935,41307.907,76179272.12768,0
1688090400000,1844.05,1867.77,1842.96,1860.44,184482.674,1688093999999,342496637.98424,145047,101837.384,189069846.14734,0
1688094000000,1860.44,1878.69,1859.66,1872.73,193657.718,1688097599999,362151764.07570,147380,102129.073,190992673.12397,0
1688097600000,1872.74,1908.53,1868.46,1887.38,420702.147,1688101199999,796002990.01970,296550,221942.650,419892841.63588,0
1688101200000,1887.37,1896.00,1876.35,1881.47,257510.630,1688104799999,486189246.13020,181736,131377.962,248079580.98190,0
1688104800000,1881.47,1883.31,1873.00,1874.23,104998.782,1688108399999,197056484.89792,97597,51406.056,96476254.11888,0
1688108400000,1874.24,1889.59,1873.43,1886.85,123538.312,1688111999999,232446283.17465,107182,66695.360,125495678.08792,0
1688112000000,1886.85,1891.89,1884.02,1888.81,94363.028,1688115599999,178136688.24022,93700,43462.551,82053254.29993,0
1688115600000,1888.82,1890.32,1882.52,1884.83,94708.599,1688119199999,178630093.22452,91083,44943.047,84761056.27044,0
1688119200000,1884.81,1894.00,1884.32,1891.52,76864.305,1688122799999,145249572.37679,79991,39961.998,75523771.15696,0
1688122800000,1891.52,1892.99,1885.32,1890.52,63038.690,1688126399999,119136394.62790,68367,29123.931,55042704.70144,0
1688126400000,1890.52,1913.92,1887.50,1906.57,271093.178,1688129999999,515248754.08679,220348,142894.926,271638068.34936,0
1688130000000,1906.57,1908.80,1820.00,1854.41,1061069.174,1688133599999,1975766079.53505,597873,500472.353,931708507.81613,0
1688133600000,1854.42,1861.32,1841.30,1844.53,433564.231,1688137199999,802840119.13750,288483,213524.221,395448826.65279,0
1688137200000,1844.53,1853.68,1843.03,1851.15,134103.464,1688140799999,247820068.82669,127466,63882.276,118060132.98185,0
1688140800000,1851.15,1905.00,1847.89,1897.97,480412.703,1688144399999,903297917.87756,362682,251967.166,473715138.39127,0
1688144400000,1897.96,1947.31,1897.96,1931.79,913400.296,1688147999999,1759714449.55446,591139,483865.712,932126846.65627,0
1688148000000,1931.79,1943.65,1913.70,1924.20,386122.514,1688151599999,744229611.33914,274420,179801.170,346629058.62146,0
1688151600000,1924.21,1931.36,1916.60,1925.97,133155.679,1688155199999,256184803.65538,115879,73579.025,141582196.94447,0
1688155200000,1925.96,1932.40,1921.57,1926.66,106637.751,1688158799999,205540615.59688,103778,54394.683,104842731.53524,0
1688158800000,1926.66,1933.44,1916.90,1931.81,114694.604,1688162399999,220906434.88251,92558,54877.844,105724521.10497,0
1688162400000,1931.82,1940.81,1930.20,1934.53,78354.197,1688165999999,151635304.79870,81107,41547.871,80410886.84977,0
1688166000000,1934.54,1943.99,1930.88,1933.41,81181.807,1688169599999,157112267.09660,94037,40504.086,78395051.57051,0
1688169600000,1933.42,1944.69,1929.41,1933.73,126566.533,1688173199999,245167077.95259,123331,63786.188,123575007.63509,0
1688173200000,1933.74,1935.78,1923.33,1928.49,118688.566,1688176799999,228946939.56151,112006,55187.866,106455739.88231,0
1688176800000,1928.48,1929.70,1920.22,1920.59,77862.765,1688180399999,149806071.47586,81563,36532.034,70295447.74498,0
1688180400000,1920.59,1922.58,1917.01,1919.72,59114.249,1688183999999,113480665.16003,68385,31158.957,59819274.58398,0
1688184000000,1919.72,1920.74,1908.55,1914.99,139814.717,1688187599999,267572113.56918,121743,64883.379,124174445.32669,0
1688187600000,1915.00,1918.97,1913.94,1918.48,53914.663,1688191199999,103323385.77982,56426,31902.525,61142279.18366,0
1688191200000,1918.48,1921.97,1914.39,1920.40,70161.815,1688194799999,134585945.28658,65769,39270.284,75336188.79429,0
1688194800000,1920.40,1920.92,1912.00,1919.80,69617.960,1688198399999,133430057.02188,68446,36175.466,69332459.77789,0
1688198400000,1919.80,1920.25,1910.33,1914.73,70623.871,1688201999999,135331630.04762,72122,31051.905,59508009.16401,0
1688202000000,1914.73,1919.67,1912.82,1916.14,64907.912,1688205599999,124413793.86380,63693,34304.754,65758868.38307,0
1688205600000,1916.14,1926.31,1915.12,1922.01,104337.925,1688209199999,200389226.48054,90618,56544.969,108609108.53789,0
1688209200000,1922.01,1926.49,1920.31,1921.98,75761.551,1688212799999,145694409.99023,68324,40192.119,77291037.86823,0
1688212800000,1921.99,1927.63,1921.19,1926.40,74706.156,1688216399999,143797587.77259,71790,35445.973,68226567.46785,0
1688216400000,1926.41,1929.67,1922.05,1922.82,76310.410,1688219999999,146946375.25554,74403,37840.407,72868942.59927,0
1688220000000,1922.82,1925.26,1920.52,1922.20,55753.496,1688223599999,107206314.39038,62167,26958.777,51836145.69770,0
1688223600000,1922.21,1923.92,1916.72,1922.15,71163.721,1688227199999,136698636.30768,68926,35872.041,68912151.98364,0
1688227200000,1922.15,1923.02,1916.15,1919.00,57091.418,1688230799999,109591440.13580,66499,26913.039,51658125.93100,0
1688230800000,1919.00,1921.01,1916.00,1918.01,44691.022,1688234399999,85721577.55689,53975,22334.360,42842081.39105,0
1688234400000,1918.00,1921.00,1917.74,1920.92,26394.574,1688237999999,50672287.46945,37321,14982.126,28761079.95001,0
1688238000000,1920.93,1923.99,1920.92,1922.24,38236.385,1688241599999,73509029.77658,45885,21599.904,41522339.27100,0
1688241600000,1922.24,1923.91,1921.28,1922.50,21126.415,1688245199999,40621135.55036,32329,10805.009,20775817.61465,0
1688245200000,1922.51,1923.19,1920.95,1922.79,15059.483,1688248799999,28944528.86804,29369,8043.642,15460199.82935,0
1688248800000,1922.79,1927.18,1920.00,1922.21,46158.505,1688252399999,88762796.47345,52799,21559.346,41461526.00797,0
1688252400000,1922.21,1925.00,1920.00,1924.08,25942.597,1688255999999,49871773.49121,37908,12823.852,24654121.82402,0
1688256000000,1924.08,1926.73,1916.33,1920.49,94689.562,1688259599999,181924073.95711,82239,46356.188,89079896.04388,0
1688259600000,1920.48,1923.49,1917.72,1919.83,45990.644,1688263199999,88314244.77394,44245,21394.798,41083377.65831,0
1688263200000,1919.82,1923.79,1910.49,1918.97,92992.187,1688266799999,178303047.56694,81501,45279.519,86837832.96134,0
1688266800000,1918.97,1919.09,1911.01,1913.67,65959.566,1688270399999,126316500.41575,72769,28996.514,55530251.37763,0
1688270400000,1913.66,1915.96,1909.44,1912.92,77891.501,1688273999999,149022108.21475,65808,38286.488,73254431.81137,0
1688274000000,1912.92,1915.81,1911.28,1913.41,50600.900,1688277599999,96818394.39034,49210,25627.330,49034341.84669,0
1688277600000,1913.40,1916.23,1911.92,1913.17,45174.965,1688281199999,86460171.69190,42096,21828.299,41775637.93252,0
1688281200000,1913.18,1916.04,1911.88,1914.15,46679.239,1688284799999,89341529.06185,41609,21560.723,41267545.74559,0
1688284800000,1914.15,1917.98,1911.10,1911.27,61735.882,1688288399999,118186669.88819,56978,30282.193,57980441.96061,0
1688288400000,1911.26,1919.00,1910.74,1917.16,50125.184,1688291999999,96032899.70666,53018,27592.578,52864162.94905,0
1688292000000,1917.17,1919.15,1914.57,1916.57,74034.936,1688295599999,141913028.12216,53137,37670.828,72209303.03418,0
1688295600000,1916.57,1922.64,1915.83,1919.99,43557.317,1688299199999,83573537.50892,43524,24387.324,46794883.94082,0
1688299200000,1920.00,1921.22,1915.53,1917.42,35652.143,1688302799999,68400313.11990,41266,16875.062,32377036.81752,0
1688302800000,1917.41,1918.62,1912.82,1915.17,50908.156,1688306399999,97519948.67837,46529,25775.765,49381266.21098,0
1688306400000,1915.18,1927.95,1914.61,1925.20,112640.800,1688309999999,216514179.14496,93290,63113.587,121310073.11500,0
1688310000000,1925.20,1927.41,1883.55,1917.87,427062.360,1688313599999,814786596.19782,275825,191344.563,365178444.95155,0
1688313600000,1917.87,1924.03,1915.16,1916.87,118207.704,1688317199999,226793294.89188,91865,56257.350,107938022.36841,0
1688317200000,1916.87,1917.47,1904.88,1906.57,106899.182,1688320799999,204294718.15634,92448,47948.898,91632348.60321,0
1688320800000,1906.58,1911.96,1900.88,1911.86,90460.926,1688324399999,172475761.80883,85181,47478.885,90533953.49266,0
1688324400000,1911.87,1914.00,1910.02,1913.50,38955.399,1688327999999,74478867.19708,45350,18302.822,34993470.37461,0
1688328000000,1913.49,1920.61,1910.53,1917.80,64409.856,1688331599999,123422605.91907,55691,34353.029,65830367.08418,0
1688331600000,1917.81,1924.85,1917.20,1921.10,72740.050,1688335199999,139756136.63607,65745,35519.864,68248246.64703,0
1688335200000,1921.10,1964.00,1905.00,1942.31,583595.353,1688338799999,1132531875.86564,401985,306377.016,594634903.40403,0
1688338800000,1942.31,1944.73,1930.20,1937.69,151323.953,1688342399999,293074009.70479,122651,78461.549,151960681.79868,0
1688342400000,1937.69,1942.47,1933.04,1934.78,87788.078,1688345999999,170115233.83099,76622,44349.945,85954275.15596,0
1688346000000,1934.79,1949.99,1934.45,1944.39,94246.183,1688349599999,183195656.15641,92826,48921.449,95079749.28257,0
1688349600000,1944.40,1953.92,1944.22,1948.99,89622.066,1688353199999,174735979.54724,89514,49624.919,96759854.94672,0
1688353200000,1949.00,1951.16,1947.40,1948.40,43574.474,1688356799999,84938862.55908,58327,21689.526,42278114.75157,0
1688356800000,1948.40,1952.78,1939.15,1948.60,119340.287,1688360399999,232309610.65413,102594,56682.831,110370224.99371,0
1688360400000,1948.60,1949.40,1943.84,1944.79,41248.472,1688363999999,80310594.28647,54306,18206.360,35451449.49120,0
1688364000000,1944.79,1948.60,1941.60,1947.57,64101.509,1688367599999,124683152.27402,63692,31416.131,61113494.95944,0
1688367600000,1947.57,1975.54,1947.35,1968.01,325279.067,1688371199999,638428775.63251,238004,181240.127,355695203.43836,0
1688371200000,1968.00,1978.00,1958.34,1959.79,220968.084,1688374799999,434495396.16362,165487,103388.652,203334843.27125,0
1688374800000,1959.80,1963.41,1954.90,1955.53,81550.387,1688378399999,159768168.72179,78232,34804.525,68197630.94297,0
1688378400000,1955.54,1962.52,1954.11,1961.74,70260.471,1688381999999,137629542.86469,69534,38013.742,74464651.50201,0
1688382000000,1961.74,1967.00,1960.40,1961.38,70664.831,1688385599999,138725833.20397,76055,38295.321,75185728.81901,0
1688385600000,1961.38,1967.06,1954.06,1966.30,155262.773,1688389199999,304443675.16473,112607,83523.352,163815389.70887,0
1688389200000,1966.30,1972.00,1961.14,1964.25,128315.018,1688392799999,252316001.63148,109570,66967.302,131688995.26628,0
1688392800000,1964.26,1967.04,1957.66,1960.41,103163.778,1688396399999,202407703.46374,95992,51329.552,100720681.46371,0
1688396400000,1960.41,1977.52,1959.85,1968.16,273620.689,1688399999999,538830016.74611,201981,139957.836,275605230.28329,0
1688400000000,1968.17,1970.63,1952.65,1963.40,196072.100,1688403599999,384498415.79440,141098,94551.588,185437770.17081,0
1688403600000,1963.40,1966.40,1958.49,1963.57,74330.291,1688407199999,145894309.60636,66252,36854.771,72342176.56261,0
1688407200000,1963.59,1971.73,1959.19,1970.47,92584.760,1688410799999,182027932.69697,86178,51594.441,101449504.85485,0
1688410800000,1970.47,1974.75,1963.41,1966.91,161118.767,1688414399999,317236034.30103,113146,74036.375,145803754.90153,0
1688414400000,1966.91,1967.74,1954.28,1957.86,101252.560,1688417999999,198477043.37507,82136,49672.625,97370248.81248,0
1688418000000,1957.85,1959.14,1946.01,1956.73,96950.123,1688421599999,189399902.11077,85949,45357.856,88621606.41748,0
1688421600000,1956.73,1958.84,1952.00,1954.80,44635.805,1688425199999,87288021.58334,50560,22516.024,44035038.75383,0
1688425200000,1954.80,1955.56,1950.00,1955.00,47911.573,1688428799999,93574938.24786,49705,22635.965,44210622.25030,0
1688428800000,1955.00,1957.75,1950.00,1951.07,68071.587,1688432399999,132994914.66023,62345,32317.635,63143829.88361,0
1688432400000,1951.07,1959.96,1950.00,1953.63,122307.422,1688435999999,239071968.90722,88891,62897.519,122948004.08821,0
1688436000000,1953.62,1956.35,1952.19,1956.00,40424.730,1688439599999,79014236.31518,46863,18770.750,36689137.16217,0
1688439600000,1956.00,1967.91,1953.95,1962.64,72265.565,1688443199999,141741618.70695,72472,40846.052,80112851.84496,0
1688443200000,1962.65,1963.01,1948.00,1953.31,93950.574,1688446799999,183640801.50557,88931,41127.423,80376974.13946,0
1688446800000,1953.31,1954.85,1950.95,1951.79,51292.867,1688450399999,100162880.07169,50503,24558.770,47959402.84160,0
1688450400000,1951.79,1956.96,1945.37,1953.11,86594.853,1688453999999,169029776.89703,74922,48080.867,93864846.91548,0
1688454000000,1953.12,1954.41,1948.08,1948.26,46433.517,1688457599999,90603289.24629,51142,17405.497,33968446.31849,0
1688457600000,1948.25,1952.26,1948.00,1950.48,46169.183,1688461199999,90048790.05863,47423,25503.601,49742311.44949,0
1688461200000,1950.48,1954.83,1945.98,1954.62,60827.135,1688464799999,118703161.46593,59275,32640.419,63696873.26101,0
1688464800000,1954.61,1959.82,1953.44,1957.59,67832.170,1688468399999,132693407.03835,61672,36588.703,71578693.91308,0
1688468400000,1957.60,1961.80,1955.31,1960.13,72854.869,1688471999999,142725178.80478,60633,33887.170,66390310.37067,0
1688472000000,1960.13,1961.16,1953.19,1956.58,67740.340,1688475599999,132577760.56596,62352,31928.322,62488608.60036,0
1688475600000,1956.57,1958.56,1952.02,1955.59,62429.180,1688479199999,122083192.53397,60625,32723.338,63999127.95209,0
1688479200000,1955.58,1960.35,1954.37,1956.11,51110.510,1688482799999,100051181.03726,54033,25149.125,49232274.80870,0
1688482800000,1956.11,1959.45,1949.43,1953.89,80490.823,1688486399999,157208967.43694,72473,36496.622,71287039.89855,0
1688486400000,1953.89,1965.99,1950.00,1955.38,166372.463,1688489999999,325799205.05697,121994,85306.854,167062449.87734,0
1688490000000,1955.38,1957.08,1947.00,1949.20,125989.734,1688493599999,245896104.68468,88044,57767.914,112744441.21288,0
1688493600000,1949.19,1953.14,1944.72,1949.02,95341.111,1688497199999,185778758.26452,69468,51687.548,100733926.41531,0
1688497200000,1949.02,1949.95,1930.37,1933.67,249264.594,1688500799999,483154807.03912,180073,110996.071,215156767.72863,0
1688500800000,1933.67,1941.80,1931.33,1941.59,80003.976,1688504399999,155033851.08621,71680,44353.287,85943783.52964,0
1688504400000,1941.59,1942.00,1937.36,1941.37,33704.002,1688507999999,65394776.02206,38719,15587.353,30246389.32722,0
1688508000000,1941.36,1941.87,1937.90,1941.12,27464.780,1688511599999,53286322.83273,36749,12630.334,24504993.39492,0
1688511600000,1941.13,1941.13,1934.00,1935.72,44615.437,1688515199999,86459617.25306,48075,20049.359,38853562.53778,0
1688515200000,1935.72,1941.71,1933.69,1934.25,53812.788,1688518799999,104280289.65583,59749,27002.807,52329889.26303,0
1688518800000,1934.25,1942.04,1933.07,1937.97,50681.697,1688522399999,98274980.21212,54404,25852.887,50131880.67626,0
1688522400000,1937.97,1942.01,1937.00,1941.79,34101.392,1688525999999,66170083.08513,37879,19677.288,38182463.59980,0
1688526000000,1941.80,1942.22,1938.16,1940.92,21800.609,1688529599999,42297812.20757,29005,10589.896,20546495.36758,0
1688529600000,1940.91,1941.42,1935.41,1936.27,45942.698,1688533199999,89007945.61971,41793,18258.355,35372285.65241,0
1688533200000,1936.28,1938.45,1931.55,1933.70,54116.058,1688536799999,104708595.69067,50820,27653.584,53508994.58125,0
1688536800000,1933.69,1936.98,1933.00,1936.70,44885.020,1688540399999,86841637.57572,46534,24267.014,46950901.45303,0
1688540400000,1936.70,1937.70,1934.81,1936.13,31092.041,1688543999999,60210905.04435,32138,15723.076,30448179.48406,0
1688544000000,1936.14,1936.91,1907.75,1928.78,241822.560,1688547599999,465989409.27303,173502,109499.050,211119955.80395,0
1688547600000,1928.77,1930.29,1920.55,1921.06,94536.729,1688551199999,182005334.63115,84933,43510.183,83779516.53122,0
1688551200000,1921.06,1925.35,1902.00,1909.50,355733.858,1688554799999,680289010.18000,238957,164051.184,313754737.41676,0
1688554800000,1909.49,1916.94,1906.70,1909.95,119386.507,1688558399999,228365862.06365,108115,62474.650,119505719.21875,0
1688558400000,1909.89,1913.54,1895.00,1900.84,223459.418,1688561999999,425922548.77215,159046,101926.671,194370834.94909,0
1688562000000,1900.85,1905.87,1892.90,1902.21,215710.669,1688565599999,409853590.17823,172832,110107.223,209243011.62567,0
1688565600000,1902.21,1911.00,1901.28,1910.31,102170.437,1688569199999,194856989.06861,109609,55371.056,105604123.48268,0
1688569200000,1910.32,1910.82,1893.77,1902.02,145106.162,1688572799999,275945366.05628,129420,66139.476,125766094.43200,0
1688572800000,1902.01,1909.58,1900.45,1908.00,70200.077,1688576399999,133787804.81883,75774,38607.827,73575153.66307,0
1688576400000,1908.00,1915.89,1907.01,1911.59,86921.701,1688579999999,166190796.10140,78008,46905.483,89683246.40760,0
1688580000000,1911.58,1917.71,1905.78,1909.52,79396.052,1688583599999,151739224.26528,75737,37981.057,72586850.43941,0
1688583600000,1909.52,1912.42,1906.24,1906.98,40939.806,1688587199999,78159886.65344,47109,20307.306,38770289.42054,0
1688587200000,1906.98,1910.77,1903.02,1909.50,37370.984,1688590799999,71290458.79323,45325,17770.120,33903699.67252,0
1688590800000,1909.49,1912.77,1907.65,1910.39,32313.307,1688594399999,61731870.71789,37854,15971.468,30511315.71205,0
1688594400000,1910.39,1915.88,1906.28,1908.10,55134.138,1688597999999,105349416.32359,51771,30237.101,57788529.69626,0
1688598000000,1908.09,1915.31,1905.76,1909.88,53958.611,1688601599999,103121167.98866,51866,26391.236,50442342.95673,0
1688601600000,1909.88,1912.52,1900.99,1903.66,77463.833,1688605199999,147689577.14177,67661,35717.414,68117241.36281,0
1688605200000,1903.65,1907.81,1897.44,1907.80,62815.721,1688608799999,119505898.95688,56929,32217.947,61311916.07047,0
1688608800000,1907.81,1915.50,1907.80,1910.56,74918.092,1688612399999,143213084.93318,68219,39566.832,75634488.72206,0
1688612400000,1910.56,1914.47,1910.56,1912.56,31363.802,1688615999999,59992770.21812,39025,15316.836,29297391.55476,0
1688616000000,1912.56,1915.80,1909.07,1910.44,46575.511,1688619599999,89087507.94887,54189,22088.528,42255645.15397,0
1688619600000,1910.43,1923.99,1908.87,1921.11,118820.955,1688623199999,227874208.98694,99029,64310.984,123339235.74597,0
1688623200000,1921.11,1926.60,1918.52,1922.62,98174.603,1688626799999,188752418.27274,87314,49277.212,94750831.31469,0
1688626800000,1922.62,1929.46,1922.03,1924.23,97445.519,1688630399999,187627454.54817,87572,47859.060,92157436.10834,0
1688630400000,1924.24,1950.83,1923.49,1948.75,335704.257,1688633999999,650820179.15313,218171,188323.087,365137048.67787,0
1688634000000,1948.76,1957.94,1937.35,1940.48,376534.105,1688637599999,733913028.77418,261439,182889.392,356528830.78967,0
1688637600000,1940.49,1944.35,1937.00,1942.97,108530.563,1688641199999,210598351.23708,100322,58006.526,112570851.64748,0
1688641200000,1942.96,1943.80,1910.00,1916.70,267115.075,1688644799999,514197717.29265,178012,118824.787,228651268.88857,0
1688644800000,1916.69,1918.00,1890.00,1900.01,460109.011,1688648399999,875609477.35577,309561,214390.607,407994541.05914,0
1688648400000,1900.01,1906.69,1885.00,1891.63,246454.754,1688651999999,467719796.51550,180264,110364.924,209496871.37029,0
1688652000000,1891.62,1896.36,1864.00,1879.61,609198.835,1688655599999,1143654408.54311,394962,280274.069,526135660.77968,0
1688655600000,1879.61,1891.71,1872.32,1887.60,253056.160,1688659199999,476335725.87320,179016,137719.340,259245164.27361,0
1688659200000,1887.60,1889.74,1878.00,1885.94,214787.569,1688662799999,404610707.93595,131164,106355.055,200396345.03242,0
1688662800000,1885.94,1889.30,1882.00,1886.64,53578.196,1688666399999,101000314.25743,55946,29317.110,55269500.50205,0
1688666400000,1886.64,1893.89,1883.71,1892.93,72768.253,1688669999999,137433859.97365,69125,41336.255,78080008.48999,0
1688670000000,1892.93,1892.93,1883.43,1884.52,49083.525,1688673599999,92648415.42065,58485,23111.070,43619869.83192,0
1688673600000,1884.52,1887.12,1879.03,1882.78,59953.429,1688677199999,112851745.68052,58392,29800.405,56104922.26558,0
1688677200000,1882.78,1886.49,1870.77,1875.46,77268.529,1688680799999,145072428.64429,72778,34127.110,64082305.96625,0
1688680800000,1875.45,1875.80,1862.00,1867.70,103299.458,1688684399999,193054411.60970,87693,45169.835,84445000.95096,0
1688684400000,1867.71,1867.71,1844.47,1844.82,324597.611,1688687999999,601984105.01903,236851,151618.092,281214152.46172,0
1688688000000,1844.81,1848.68,1823.74,1844.30,372047.393,1688691599999,683419994.45319,267400,176302.931,323913822.76117,0
1688691600000,1844.30,1852.79,1841.65,1850.96,93437.094,1688695199999,172625671.58429,89379,49765.188,91938314.86225,0
1688695200000,1850.97,1854.37,1849.00,1852.77,55849.948,1688698799999,103411863.80646,56759,28333.976,52464350.09196,0
1688698800000,1852.77,1859.14,1852.30,1857.00,59671.255,1688702399999,110736946.30770,58264,31098.588,57713195.52226,0
1688702400000,1857.00,1857.96,1852.00,1853.74,56735.154,1688705999999,105197049.39668,54643,25219.705,46760382.17339,0
1688706000000,1853.75,1862.93,1850.58,1857.10,101966.578,1688709599999,189442269.94655,84236,53262.114,98971364.86670,0
1688709600000,1857.10,1858.61,1852.25,1854.36,55067.672,1688713199999,102166420.59909,57195,21212.895,39355620.42688,0
1688713200000,1854.36,1857.95,1851.31,1855.36,67258.385,1688716799999,124745991.71709,65131,32221.038,59767093.17319,0
1688716800000,1855.35,1861.17,1852.78,1855.07,64989.247,1688720399999,120703807.36543,64629,33676.657,62551409.03304,0
1688720400000,1855.07,1864.88,1854.93,1860.49,71022.210,1688723999999,132139893.15910,63677,36225.996,67396220.80670,0
1688724000000,1860.50,1863.12,1858.00,1863.00,39838.023,1688727599999,74114363.12079,45173,18295.908,34041443.85870,0
1688727600000,1863.02,1863.92,1859.01,1859.41,44486.290,1688731199999,82824145.57100,50447,21038.558,39173342.78699,0
1688731200000,1859.40,1872.97,1850.00,1862.15,281968.066,1688734799999,524923022.39649,201618,134236.650,249932200.17774,0
1688734800000,1862.15,1873.81,1859.21,1872.25,137417.276,1688738399999,256581068.97358,111161,73051.122,136404650.89532,0
1688738400000,1872.26,1877.51,1865.15,1873.50,161752.892,1688741999999,302628394.38958,124860,79530.455,148813366.48035,0
1688742000000,1873.50,1874.29,1866.69,1871.27,75426.608,1688745599999,141069854.96336,69893,31604.625,59110883.03718,0
1688745600000,1871.27,1874.52,1868.23,1871.98,62632.650,1688749199999,117198925.00175,60766,32457.905,60738494.38211,0
1688749200000,1871.99,1872.84,1862.49,1866.44,73083.482,1688752799999,136477886.55051,65677,31294.770,58439503.83137,0
1688752800000,1866.44,1867.26,1855.00,1859.10,81519.620,1688756399999,151787926.01525,78040,34045.464,63398812.32248,0
1688756400000,1859.10,1863.59,1856.47,1863.37,56272.969,1688759999999,104690900.53791,56800,29111.749,54168131.02475,0
1688760000000,1863.36,1866.18,1862.02,1864.69,35427.950,1688763599999,66026108.42475,41248,19455.825,36259619.55763,0
1688763600000,1864.68,1871.10,1864.68,1867.87,41785.766,1688767199999,78046850.40268,45704,23431.100,43761809.31242,0
1688767200000,1867.88,1870.05,1864.65,1866.90,38802.811,1688770799999,72455048.18538,37514,16665.493,31122181.46433,0
1688770800000,1866.90,1870.17,1866.37,1870.00,21916.542,1688774399999,40945180.59604,30173,11318.788,21145790.81823,0
1688774400000,1870.00,1870.78,1866.65,1870.71,45421.663,1688777999999,84886938.65671,43425,22279.281,41639092.18917,0
1688778000000,1870.70,1873.10,1867.14,1867.91,38941.064,1688781599999,72804765.92843,43107,19058.806,35636720.68367,0
1688781600000,1867.91,1870.60,1866.60,1869.00,46244.223,1688785199999,86415825.40355,43427,23955.019,44765338.97111,0
1688785200000,1869.01,1869.21,1861.80,1863.37,41294.360,1688788799999,76996933.07315,46669,19390.600,36151786.74506,0
1688788800000,1863.36,1863.37,1859.18,1859.89,54061.479,1688792399999,100595689.84794,47639,23752.584,44195857.51218,0
1688792400000,1859.89,1862.94,1857.01,1861.89,56478.096,1688795999999,105013649.83587,58096,29163.645,54232910.35996,0
1688796000000,1861.89,1862.60,1853.28,1856.26,86347.501,1688799599999,160321680.64496,66615,32760.911,60831871.37991,0
1688799600000,1856.26,1861.00,1855.71,1860.66,29827.568,1688803199999,55432899.00837,39169,16138.085,29993280.39667,0
1688803200000,1860.66,1866.00,1860.44,1864.64,48511.674,1688806799999,90402822.09502,50505,27253.920,50788517.16934,0
1688806800000,1864.64,1866.87,1860.43,1863.00,51182.753,1688810399999,95390220.52011,47547,24512.333,45683751.46696,0
1688810400000,1862.99,1864.35,1861.25,1862.08,23732.269,1688813999999,44206422.33387,32176,11736.596,21863070.98324,0
1688814000000,1862.08,1862.08,1856.29,1858.34,47969.107,1688817599999,89161947.93584,53836,22858.759,42485281.36875,0
1688817600000,1858.33,1858.82,1854.93,1855.58,48834.393,1688821199999,90671287.08498,49784,22048.489,40939201.71517,0
1688821200000,1855.57,1859.99,1855.34,1858.53,30486.092,1688824799999,56648901.93668,33076,17041.440,31664757.06540,0
1688824800000,1858.52,1860.30,1857.11,1860.16,25866.309,1688828399999,48080884.88946,29298,13957.630,25945277.94292,0
1688828400000,1860.16,1861.35,1857.90,1858.35,25015.410,1688831999999,46522720.54498,33157,12266.234,22812431.30637,0
1688832000000,1858.35,1865.43,1858.21,1861.88,60423.512,1688835599999,112527852.58178,50685,31356.345,58393848.46492,0
1688835600000,1861.88,1862.94,1859.50,1861.48,28325.538,1688839199999,52723442.03767,29891,14040.744,26134393.63454,0
1688839200000,1861.48,1861.49,1857.11,1858.36,27061.405,1688842799999,50293918.61643,31981,12113.437,22512025.15712,0
1688842800000,1858.36,1858.80,1842.00,1845.91,131918.429,1688846399999,243913603.43777,105207,55860.583,103269024.04245,0
1688846400000,1845.91,1847.98,1841.28,1847.88,58655.128,1688849999999,108215056.69081,61206,31581.428,58274372.99780,0
1688850000000,1847.88,1855.62,1845.13,1855.53,42825.686,1688853599999,79241126.92329,45685,24556.360,45438997.54577,0
1688853600000,1855.54,1860.38,1853.45,1860.00,44974.141,1688857199999,83520767.89822,45496,22648.714,42064624.72023,0
1688857200000,1860.00,1865.75,1859.99,1864.45,50255.948,1688860799999,93610612.80628,53238,24653.365,45922141.69310,0
1688860800000,1864.45,1870.00,1861.93,1865.64,66357.604,1688864399999,123802724.24573,61973,35628.782,66478647.80577,0
1688864400000,1865.64,1873.99,1865.64,1867.41,82750.861,1688867999999,154730028.07378,75506,39423.802,73721707.88918,0
1688868000000,1867.42,1871.62,1864.00,1866.87,53546.060,1688871599999,100007115.87649,53533,23030.562,43018510.26264,0
1688871600000,1866.86,1870.96,1865.32,1867.00,35467.595,1688875199999,66254262.49604,38668,18096.383,33805121.29528,0
1688875200000,1867.00,1869.66,1866.06,1868.73,28793.165,1688878799999,53782197.39320,33658,13798.998,25776876.16702,0
1688878800000,1868.74,1870.08,1866.01,1866.48,36337.978,1688882399999,67876800.68226,31295,17834.568,33315723.40638,0
1688882400000,1866.48,1868.17,1864.66,1865.72,33889.632,1688885999999,63250301.45711,33458,17005.159,31737615.99794,0
1688886000000,1865.72,1867.66,1863.06,1866.48,39986.719,1688889599999,74586099.23466,36275,20765.359,38734898.20515,0
1688889600000,1866.47,1868.25,1865.76,1867.21,27023.352,1688893199999,50454042.43799,30438,14257.134,26619622.39538,0
1688893200000,1867.21,1867.86,1862.93,1866.10,32210.519,1688896799999,60085035.57543,29327,13267.574,24749982.32882,0
1688896800000,1866.09,1868.70,1865.61,1865.62,22863.069,1688900399999,42684642.62871,28625,13064.026,24390802.46204,0
1688900400000,1865.62,1868.94,1864.40,1868.08,23782.344,1688903999999,44393593.63044,29809,13325.631,24874490.20926,0
1688904000000,1868.08,1878.98,1867.00,1874.90,104974.851,1688907599999,196713427.08265,88789,58219.212,109086802.79028,0
1688907600000,1874.90,1877.50,1864.06,1865.41,99286.609,1688911199999,185767106.32180,89316,44868.358,83964137.29411,0
1688911200000,1865.41,1873.82,1855.46,1867.11,211706.388,1688914799999,394559239.94616,149715,106633.357,198747959.65605,0
1688914800000,1867.11,1869.18,1861.88,1865.52,56854.487,1688918399999,106062314.27638,59818,27154.031,50656971.43737,0
1688918400000,1865.52,1866.26,1861.03,1863.20,49697.115,1688921999999,92597377.42489,50970,22128.524,41232900.09147,0
1688922000000,1863.20,1867.09,1861.37,1866.91,26982.913,1688925599999,50302001.43546,32086,14295.817,26652917.56518,0
1688925600000,1866.90,1867.60,1865.03,1865.56,17752.784,1688929199999,33136680.47387,25592,8342.118,15571174.67456,0
1688929200000,1865.56,1868.00,1862.48,1867.80,23478.612,1688932799999,43781631.38926,30506,12325.564,22986846.61732,0
1688932800000,1867.80,1870.70,1861.20,1868.16,50484.836,1688936399999,94246288.19066,52089,24700.571,46114604.36262,0
1688936400000,1868.15,1870.93,1862.36,1864.50,55825.703,1688939999999,104247177.43372,55207,26629.961,49729395.80441,0
1688940000000,1864.50,1867.54,1855.20,1865.91,92267.947,1688943599999,171681265.92627,81604,45344.844,84383600.48726,0
1688943600000,1865.90,1865.90,1858.61,1861.81,43492.386,1688947199999,80981889.78948,44667,19444.183,36199844.19934,0
1688947200000,1861.81,1862.29,1845.09,1853.42,206365.824,1688950799999,382405480.02396,158230,99115.126,183656018.58672,0
1688950800000,1853.41,1859.36,1850.47,1851.82,63852.966,1688954399999,118391219.81578,61058,31732.247,58845161.39938,0
1688954400000,1851.81,1865.59,1851.43,1864.27,73985.144,1688957999999,137586673.68117,62916,43574.713,81027979.52036,0
1688958000000,1864.27,1867.33,1860.77,1860.99,46181.894,1688961599999,86083815.69315,44677,21649.802,40358807.83777,0
1688961600000,1860.99,1862.42,1858.69,1859.72,31775.008,1688965199999,59121733.60580,33291,16471.969,30649300.51156,0
1688965200000,1859.71,1861.29,1853.16,1853.48,63617.295,1688968799999,118178745.09850,48995,30189.005,56083144.36737,0
1688968800000,1853.48,1856.39,1851.44,1854.42,70652.315,1688972399999,130969168.25258,53898,36266.501,67230976.73691,0
1688972400000,1854.41,1858.22,1852.69,1855.42,44420.445,1688975999999,82428930.58820,38320,21943.932,40722920.70316,0
1688976000000,1855.43,1855.86,1848.00,1854.99,63066.659,1688979599999,116865846.96258,58267,30573.254,56659533.12222,0
1688979600000,1855.00,1864.75,1852.27,1859.68,104525.049,1688983199999,194358932.49775,81675,53868.642,100166599.70345,0
1688983200000,1859.69,1864.42,1859.61,1862.09,36595.253,1688986799999,68135093.91741,40377,19849.496,36956504.23009,0
1688986800000,1862.08,1864.59,1860.78,1863.29,39496.706,1688990399999,73565170.44110,40724,21241.546,39565820.63543,0
1688990400000,1863.29,1866.67,1858.92,1861.12,76917.894,1688993999999,143310203.27113,63737,36021.308,67118470.17086,0
1688994000000,1861.12,1869.12,1860.60,1862.65,94708.027,1688997599999,176626281.04871,73214,46559.717,86833582.34719,0
1688997600000,1862.65,1872.94,1862.00,1869.22,111558.290,1689001199999,208312241.48009,89307,59410.720,110941249.01772,0
1689001200000,1869.22,1873.00,1865.36,1870.00,98000.314,1689004799999,183229724.78441,73296,47236.722,88319083.58055,0
1689004800000,1870.01,1873.78,1864.46,1871.56,110119.455,1689008399999,205774068.42338,74410,60213.429,112522115.28300,0
1689008400000,1871.56,1873.03,1866.49,1867.36,55207.207,1689011999999,103224253.80775,50602,24674.419,46136720.60022,0
1689012000000,1867.36,1889.99,1866.81,1887.71,217399.598,1689015599999,409148786.08009,145985,124711.710,234692618.11947,0
1689015600000,1887.72,1900.40,1886.07,1899.45,210819.928,1689019199999,399202245.17834,146797,118167.552,223821153.19786,0
1689019200000,1899.45,1904.96,1890.10,1891.75,234065.565,1689022799999,443983731.86579,144277,113761.584,215795031.47724,0
1689022800000,1891.75,1893.27,1875.00,1875.00,139871.094,1689026399999,263798031.95273,91983,65691.116,123905395.39439,0
1689026400000,1875.00,1878.79,1865.97,1875.65,202340.142,1689029999999,378861412.40252,152581,103127.687,193093073.22618,0
1689030000000,1875.66,1881.77,1875.44,1879.34,61944.689,1689033599999,116385318.55516,65116,31673.030,59508527.68009,0
1689033600000,1879.35,1883.55,1874.27,1878.02,89205.406,1689037199999,167581088.02632,77404,41940.057,78799845.45616,0
1689037200000,1878.02,1884.07,1877.07,1882.37,48084.848,1689040799999,90446821.53966,54844,25001.975,47030273.22071,0
1689040800000,1882.37,1883.47,1876.10,1877.57,51591.846,1689044399999,96975595.47179,48397,19579.499,36799222.79100,0
1689044400000,1877.56,1879.58,1875.21,1878.83,33135.486,1689047999999,62202452.53635,37352,17059.129,32025309.63387,0
1689048000000,1878.83,1879.71,1876.48,1876.48,30222.751,1689051599999,56765402.64684,32946,13770.658,25865639.75948,0
1689051600000,1876.49,1878.07,1876.12,1877.24,21664.108,1689055199999,40662225.11135,26144,12088.687,22689607.81827,0
1689055200000,1877.24,1892.32,1876.66,1885.47,135656.698,1689058799999,255688623.80905,95127,76703.404,144553999.01225,0
1689058800000,1885.48,1886.33,1881.01,1882.39,50643.224,1689062399999,95381824.13269,52279,24653.050,46433987.16694,0
1689062400000,1882.39,1883.19,1877.60,1877.67,49077.554,1689065999999,92308235.02559,43283,18071.987,33991109.80560,0
1689066000000,1877.67,1878.93,1865.29,1870.31,195315.902,1689069599999,365259714.75835,130002,91461.543,171045231.15709,0
1689069600000,1870.31,1870.32,1862.43,1866.84,81619.400,1689073199999,152334241.93501,71760,37115.853,69275365.18060,0
1689073200000,1866.84,1870.74,1866.15,1866.42,48172.952,1689076799999,89992472.01957,50667,25094.995,46883207.58278,0
1689076800000,1866.41,1870.92,1863.58,1869.78,56772.329,1689080399999,106030715.00233,54591,31520.442,58873804.02918,0
1689080400000,1869.78,1873.00,1863.02,1867.89,89058.544,1689083999999,166347973.92866,67442,40867.856,76339052.33477,0
1689084000000,1867.89,1877.00,1861.10,1872.84,127349.151,1689087599999,238065242.30179,114816,65420.601,122320325.50810,0
1689087600000,1872.83,1881.86,1865.04,1871.16,201721.154,1689091199999,378052665.54152,141325,102190.772,191566776.76106,0
1689091200000,1871.16,1875.21,1865.00,1871.83,81998.501,1689094799999,153323683.76869,71852,42118.664,78756852.66073,0
1689094800000,1871.82,1875.76,1868.46,1872.35,61057.799,1689098399999,114296670.01706,59243,28677.959,53692410.40193,0
1689098400000,1872.35,1873.00,1866.60,1870.48,62371.130,1689101999999,116613139.51771,53627,30044.856,56172357.79391,0
1689102000000,1870.48,1874.60,1868.20,1873.99,39243.377,1689105599999,73465195.12324,42081,17962.486,33628760.65847,0
1689105600000,1874.00,1876.68,1872.53,1873.20,40501.083,1689109199999,75936712.01769,42555,17352.268,32535135.15217,0
1689109200000,1873.20,1875.85,1870.65,1874.93,23261.949,1689112799999,43564217.72496,33676,12703.555,23792008.48659,0
1689112800000,1874.92,1878.56,1874.37,1878.33,40170.334,1689116399999,75375204.16134,44856,20830.334,39087193.44760,0
1689116400000,1878.34,1879.50,1876.09,1877.66,32972.383,1689119999999,61913458.45014,35636,14779.621,27752949.42224,0
1689120000000,1877.66,1879.98,1875.73,1876.60,60703.207,1689123599999,113983511.50161,57734,28775.271,54029008.94205,0
1689123600000,1876.60,1889.17,1876.60,1881.20,135951.983,1689127199999,256059616.59153,110257,77430.448,145844610.60200,0
1689127200000,1881.20,1884.93,1880.44,1882.27,45594.025,1689130799999,85824982.04491,53012,24167.400,45490824.14876,0
1689130800000,1882.28,1882.60,1878.54,1879.56,32080.871,1689134399999,60323918.23713,38923,14204.868,26711334.74750,0
1689134400000,1879.56,1882.00,1877.59,1881.99,35051.697,1689137999999,65891243.34419,40856,17001.236,31962613.17824,0
1689138000000,1881.99,1884.98,1881.16,1882.99,39292.282,1689141599999,73986761.41579,57073,19459.336,36643368.90178,0
1689141600000,1883.00,1896.43,1880.33,1889.26,171428.110,1689145199999,323912592.76216,128290,94517.558,178584796.55579,0
1689145200000,1889.26,1894.95,1888.67,1889.99,82915.804,1689148799999,156847690.64809,81961,43913.648,83071550.98492,0
1689148800000,1890.00,1891.37,1885.67,1888.09,60671.379,1689152399999,114543226.31105,59742,30057.411,56747529.92944,0
1689152400000,1888.10,1889.50,1886.46,1889.49,28525.268,1689155999999,53862937.13833,38799,13675.441,25825198.63742,0
1689156000000,1889.50,1890.00,1885.55,1886.20,27766.286,1689159599999,52402732.22699,34230,10890.692,20552593.95384,0
1689159600000,1886.21,1890.97,1885.50,1889.99,42005.888,1689163199999,79317353.36931,46009,23440.956,44263883.91898,0
1689163200000,1889.99,1901.86,1880.34,1886.35,321637.803,1689166799999,608219597.33995,234031,160715.469,303983706.34755,0
1689166800000,1886.34,1893.93,1876.45,1886.32,225144.494,1689170399999,424421007.33628,167688,111185.735,209627190.64190,0
1689170400000,1886.32,1899.05,1885.91,1892.53,158257.708,1689173999999,299674773.96665,128223,81309.824,153965036.14907,0
1689174000000,1892.54,1901.31,1878.92,1882.53,276486.986,1689177599999,522479294.36529,192222,125808.667,237819544.78304,0
1689177600000,1882.53,1884.75,1878.06,1884.47,132713.437,1689181199999,249713847.37436,105106,71383.959,134322182.08444,0
1689181200000,1884.47,1890.86,1883.34,1885.99,100684.346,1689184799999,189995472.68665,80204,48718.649,91939967.50507,0
1689184800000,1885.99,1890.55,1883.64,1886.77,59246.557,1689188399999,111788480.44556,47692,28630.247,54024094.56599,0
1689188400000,1886.78,1886.78,1865.10,1869.31,245431.629,1689191999999,459751654.20256,161289,112835.549,211344237.42882,0
1689192000000,1869.31,1872.29,1866.27,1871.97,72744.658,1689195599999,136002258.66804,69698,38641.987,72249040.42749,0
1689195600000,1871.97,1871.98,1863.15,1870.98,76803.063,1689199199999,143432727.27839,74657,35733.373,66737748.13140,0
1689199200000,1870.98,1870.99,1868.00,1870.41,39636.416,1689202799999,74106095.22880,47963,18595.735,34766099.74576,0
1689202800000,1870.41,1873.26,1868.32,1870.81,44085.377,1689206399999,82473105.41702,41079,23896.701,44706331.70781,0
1689206400000,1870.82,1875.85,1869.58,1870.48,68363.781,1689209999999,128004369.17711,51956,36706.853,68731371.30341,0
1689210000000,1870.49,1872.89,1867.28,1871.85,39922.354,1689213599999,74655729.66185,45051,20035.932,37468295.78486,0
1689213600000,1871.86,1873.51,1867.63,1869.27,33582.763,1689217199999,62819771.38295,38704,14597.365,27307471.37586,0
1689217200000,1869.26,1869.94,1864.78,1866.79,48622.971,1689220799999,90778801.89089,45888,23137.018,43199678.11890,0
1689220800000,1866.79,1868.87,1863.01,1865.20,63983.361,1689224399999,119377829.28193,55203,32546.967,60730777.15501,0
1689224400000,1865.20,1867.77,1861.59,1867.77,46727.870,1689227999999,87137903.78964,47664,22065.190,41153162.05248,0
1689228000000,1867.76,1873.20,1867.22,1872.14,75279.372,1689231599999,140766893.04272,60822,44445.842,83116123.68428,0
1689231600000,1872.13,1874.08,1869.11,1869.71,53712.558,1689235199999,100533789.38594,46971,24619.210,46084436.24135,0
1689235200000,1869.71,1873.40,1869.00,1872.54,40096.429,1689238799999,75030405.47157,38881,20076.146,37567863.91918,0
1689238800000,1872.55,1883.44,1872.47,1882.12,149812.628,1689242399999,281447268.85860,106870,83711.252,157250431.83800,0
1689242400000,1882.11,1883.03,1879.34,1881.30,73038.489,1689245999999,137412635.26857,62295,36767.327,69170836.35789,0
1689246000000,1881.31,1884.77,1881.16,1882.96,50414.355,1689249599999,94940514.14682,48645,25193.464,47443854.97410,0
1689249600000,1882.97,1884.30,1875.03,1879.62,108169.241,1689253199999,203379406.90915,91656,52493.984,98701230.48547,0
1689253200000,1879.62,1886.95,1878.71,1885.87,76273.917,1689256799999,143643245.14992,73813,38687.081,72861061.70181,0
1689256800000,1885.87,1886.66,1876.62,1881.52,95725.629,1689260399999,180056636.80460,82127,42842.868,80581915.82194,0
1689260400000,1881.52,1944.74,1880.29,1932.36,943607.146,1689263999999,1810736184.75810,480715,497912.873,954982160.61619,0
1689264000000,1932.58,1968.28,1930.28,1962.58,918596.331,1689267599999,1792331712.77823,497593,480052.932,936704719.91254,0
1689267600000,1962.58,2011.06,1955.16,1988.75,670466.531,1689271199999,1326776166.93672,417119,366168.901,724835958.19262,0
1689271200000,1988.76,2014.80,1978.33,1981.60,646684.031,1689274799999,1290941111.32746,385382,325815.694,650580556.84821,0
1689274800000,1981.61,2005.32,1980.80,1995.46,308577.982,1689278399999,615374674.66911,206041,162882.580,324786270.34884,0
1689278400000,1995.46,2000.22,1982.20,1984.62,149729.362,1689281999999,298268528.12190,115299,73698.773,146815429.32398,0
1689282000000,1984.61,1985.25,1971.00,1983.06,187228.565,1689285599999,370440612.13032,137923,95225.446,188423058.95768,0
1689285600000,1983.05,1993.00,1982.25,1991.15,83940.973,1689289199999,166888465.76522,73760,43848.957,87176549.26067,0
1689289200000,1991.14,2010.54,1990.95,2004.78,140396.144,1689292799999,280921447.29957,111611,80913.113,161908444.34048,0
1689292800000,2004.77,2029.98,2002.13,2023.03,359006.698,1689296399999,723108250.24925,238391,191091.671,385004063.14992,0
1689296400000,2023.03,2031.28,2011.06,2013.43,174653.358,1689299999999,352419877.38565,137857,85531.879,172634201.13791,0
1689300000000,2013.43,2016.77,2008.20,2011.06,82633.623,1689303599999,166183377.70256,84319,39704.615,79851654.50170,0
1689303600000,2011.07,2018.00,2004.06,2009.21,87283.007,1689307199999,175489959.83900,83876,41624.385,83706404.88858,0
1689307200000,2009.21,2012.34,2006.74,2009.07,61573.693,1689310799999,123735152.27656,62275,30894.702,62087312.05887,0
1689310800000,2009.07,2009.45,2004.93,2008.65,51698.421,1689314399999,103767444.13574,57194,26711.472,53615568.54739,0
1689314400000,2008.64,2009.76,2003.07,2004.20,62863.022,1689317999999,126122562.95166,62600,32598.561,65406691.71321,0
1689318000000,2004.20,2006.61,1987.03,1991.49,180091.032,1689321599999,359645228.30501,139495,88279.654,176283366.17804,0
1689321600000,1991.50,2004.00,1988.98,2000.79,123260.407,1689325199999,246263592.36751,99296,65672.268,131205112.89882,0
1689325200000,2000.79,2000.89,1993.22,1996.94,72464.141,1689328799999,144750445.45838,69066,37740.117,75389430.25905,0
1689328800000,1996.94,1998.14,1984.48,1989.84,111082.443,1689332399999,221091417.12497,94356,51011.093,101533001.81167,0
1689332400000,1989.85,1994.45,1987.26,1992.51,54524.306,1689335999999,108585128.95831,59513,30106.542,59957163.55419,0
1689336000000,1992.51,1995.71,1986.52,1988.56,79203.468,1689339599999,157696620.80244,69820,41038.213,81710212.35509,0
1689339600000,1988.56,2003.64,1984.07,1999.19,171485.558,1689343199999,341838131.81003,122330,93622.514,186675295.35835,0
1689343200000,1999.20,2002.61,1993.55,1998.28,122865.848,1689346799999,245324233.52636,100921,63516.406,126830194.19101,0
1689346800000,1998.27,2007.69,1994.02,1998.04,123068.398,1689350399999,246199562.04266,107306,60534.765,121118136.36181,0
1689350400000,1998.05,2000.80,1980.00,1990.95,168985.696,1689353999999,336534278.75641,129090,78441.971,156235519.50622,0
1689354000000,1990.95,1990.96,1958.50,1960.23,426415.877,1689357599999,840505121.21197,272580,189035.597,372612993.17365,0
1689357600000,1960.23,1964.87,1911.00,1915.00,779198.341,1689361199999,1505855220.10785,435367,347983.294,672474740.05864,0
1689361200000,1915.00,1924.00,1896.80,1911.78,442736.556,1689364799999,846855374.39322,258267,216943.206,415024060.32787,0
1689364800000,1911.77,1917.29,1899.11,1913.34,191227.308,1689368399999,365039830.67558,147373,99420.142,189822377.99839,0
1689368400000,1913.34,1929.00,1913.15,1928.82,124832.751,1689371999999,239904418.43475,100082,70552.122,135607380.88801,0
1689372000000,1928.82,1929.10,1922.48,1925.42,68264.307,1689375599999,131454554.42748,66372,33005.824,63563200.62781,0
1689375600000,1925.42,1937.20,1925.04,1936.74,83336.321,1689379199999,160946022.60315,73709,44050.008,85073629.43046,0
1689379200000,1936.74,1936.74,1928.50,1932.00,65060.267,1689382799999,125708006.93574,64837,27152.082,52460295.11427,0
1689382800000,1931.99,1936.04,1926.49,1930.09,57307.646,1689386399999,110672986.86589,61599,26640.573,51457536.80168,0
1689386400000,1930.09,1932.41,1928.00,1930.01,35387.454,1689389999999,68293981.24013,43456,17687.484,34137547.48644,0
1689390000000,1930.02,1931.38,1925.57,1929.55,50573.455,1689393599999,97569586.99355,48511,24606.079,47477551.17383,0
1689393600000,1929.56,1932.53,1928.92,1931.00,30362.039,1689397199999,58623379.75299,32837,15654.258,30226305.60189,0
1689397200000,1930.99,1932.26,1926.25,1928.54,36878.019,1689400799999,71123919.46283,46011,15589.665,30067429.20890,0
1689400800000,1928.54,1932.90,1926.13,1932.40,38941.505,1689404399999,75156364.54107,42106,23356.198,45080696.57306,0
1689404400000,1932.41,1942.40,1931.65,1940.77,101579.870,1689407999999,196817631.29995,86538,54006.018,104640737.63741,0
1689408000000,1940.77,1943.00,1935.66,1937.84,59178.592,1689411599999,114751191.79109,53401,27547.205,53421033.54273,0
1689411600000,1937.84,1941.55,1937.26,1939.77,33671.249,1689415199999,65290040.60953,39295,15969.283,30965624.72269,0
1689415200000,1939.77,1945.89,1939.76,1941.51,63592.958,1689418799999,123531325.48126,58250,30696.975,59628425.43175,0
1689418800000,1941.51,1941.64,1936.78,1938.80,47613.903,1689422399999,92312623.30708,49737,19735.325,38259148.95620,0
1689422400000,1938.80,1940.50,1937.54,1938.20,28535.143,1689425999999,55331843.32522,36890,14454.055,28028830.95306,0
1689426000000,1938.20,1938.95,1930.43,1935.78,74072.875,1689429599999,143312676.91871,65173,35743.764,69157931.88019,0
1689429600000,1935.78,1937.12,1931.18,1931.51,40313.772,1689433199999,77970818.77045,44778,19082.573,36909018.03777,0
1689433200000,1931.51,1935.79,1927.31,1933.75,61597.855,1689436799999,119024984.78138,49656,29212.948,56458251.95380,0
1689436800000,1933.76,1935.93,1929.15,1931.62,77518.488,1689440399999,149829504.96759,57473,44267.587,85569318.31213,0
1689440400000,1931.62,1933.06,1928.45,1930.43,24879.959,1689443999999,48041094.81816,31002,12502.186,24142199.98696,0
1689444000000,1930.44,1938.77,1930.43,1933.82,40696.977,1689447599999,78744442.34916,42621,22175.415,42908988.10283,0
1689447600000,1933.82,1936.98,1932.66,1932.80,27240.057,1689451199999,52711158.53945,34123,14482.925,28024565.19810,0
1689451200000,1932.80,1933.00,1929.13,1930.49,27386.155,1689454799999,52871053.17464,31314,14061.961,27147446.27563,0
1689454800000,1930.49,1930.50,1925.54,1929.90,37602.186,1689458399999,72495560.04115,35822,15996.566,30844274.96772,0
1689458400000,1929.90,1930.12,1925.75,1927.78,30602.648,1689461999999,58996142.70125,32072,13930.372,26854493.77945,0
1689462000000,1927.78,1930.58,1926.37,1930.40,21355.921,1689465599999,41187415.86992,31159,10850.883,20927818.21558,0
1689465600000,1930.40,1933.33,1929.54,1932.86,35448.340,1689469199999,68467504.53856,40273,19331.944,37340642.78934,0
1689469200000,1932.86,1937.35,1932.39,1932.73,33583.003,1689472799999,64959207.20193,45417,17138.221,33152036.38064,0
1689472800000,1932.74,1933.98,1912.09,1928.20,184671.267,1689476399999,355215713.04248,135044,85602.796,164662958.71141,0
1689476400000,1928.20,1928.40,1921.63,1922.33,51911.528,1689479999999,99906278.36249,54085,23798.782,45800923.18275,0
1689480000000,1922.33,1925.58,1921.00,1924.03,34716.424,1689483599999,66779635.67601,37305,19375.588,37273377.07234,0
1689483600000,1924.02,1928.39,1922.79,1924.60,31160.684,1689487199999,59990750.81463,37749,16771.129,32288097.04130,0
1689487200000,1924.60,1928.82,1919.34,1926.75,47185.645,1689490799999,90773151.05286,48081,23190.545,44617907.00077,0
1689490800000,1926.75,1931.00,1924.50,1924.51,39174.997,1689494399999,75551345.25917,40966,18368.216,35427154.71387,0
1689494400000,1924.50,1927.50,1924.50,1926.86,23419.591,1689497999999,45109336.15019,28378,12187.048,23473417.00699,0
1689498000000,1926.86,1930.74,1926.79,1929.04,26919.081,1689501599999,51918362.49117,32918,14156.715,27304690.90141,0
1689501600000,1929.04,1935.98,1926.95,1928.60,71457.308,1689505199999,137969752.27129,56882,35762.661,69057545.34114,0
1689505200000,1928.60,1932.57,1927.53,1932.04,30955.551,1689508799999,59743889.08440,33181,16371.410,31597986.37198,0
1689508800000,1932.04,1935.40,1929.69,1930.20,40840.097,1689512399999,78921685.51333,42571,20678.877,39966943.40160,0
1689512400000,1930.20,1931.99,1927.57,1929.12,37023.764,1689515999999,71445475.85950,41572,16733.163,32294525.69093,0
1689516000000,1929.12,1942.78,1929.11,1939.40,119267.118,1689519599999,231089177.97259,95066,65002.049,125942287.05316,0
1689519600000,1939.40,1941.07,1934.43,1936.00,49517.669,1689523199999,95958246.17670,50622,21161.757,41011283.65637,0
1689523200000,1936.00,1936.72,1933.26,1935.07,33662.972,1689526799999,65138643.82996,38027,15488.832,29971078.75973,0
1689526800000,1935.08,1938.62,1934.50,1936.57,26377.392,1689530399999,51085433.03633,31019,14491.612,28067240.80761,0
1689530400000,1936.57,1937.74,1928.00,1930.30,55922.077,1689533999999,108045408.13260,52310,24510.454,47357098.46028,0
1689534000000,1930.29,1932.66,1924.84,1927.07,61430.462,1689537599999,118479740.63513,53415,30747.753,59310581.59804,0
1689537600000,1927.08,1930.39,1925.83,1927.86,34176.822,1689541199999,65910801.72799,34764,18660.221,35987490.62348,0
1689541200000,1927.86,1930.43,1927.41,1929.33,20522.680,1689544799999,39590888.56498,26499,11384.908,21962766.66122,0
1689544800000,1929.33,1936.36,1927.84,1932.62,49277.245,1689548399999,95248547.74141,46959,25745.559,49761881.90977,0
1689548400000,1932.61,1933.37,1915.17,1920.97,131594.522,1689551999999,252922659.25475,104026,61236.400,117666790.46745,0
1689552000000,1920.97,1928.94,1916.18,1920.36,112551.831,1689555599999,216253860.92369,88314,56624.910,108810549.45455,0
1689555600000,1920.35,1928.47,1917.44,1923.36,69314.229,1689559199999,133241706.25843,61735,37876.457,72817385.49987,0
1689559200000,1923.36,1927.57,1922.98,1924.85,29394.570,1689562799999,56600174.21235,40611,15736.427,30300496.27399,0
1689562800000,1924.84,1931.60,1924.07,1930.30,35439.316,1689566399999,68325155.09108,38484,19483.969,37567726.51460,0
1689566400000,1930.31,1932.20,1928.14,1931.80,31321.755,1689569999999,60464735.68217,38257,13446.338,25958777.37853,0
1689570000000,1931.80,1935.45,1929.20,1929.43,47697.674,1689573599999,92176171.38445,52407,21050.394,40686314.73183,0
1689573600000,1929.43,1931.51,1925.37,1929.73,34774.507,1689577199999,67082388.60580,38322,15154.417,29233980.39938,0
1689577200000,1929.73,1931.10,1927.60,1927.99,26164.382,1689580799999,50475479.32954,29953,12019.801,23188262.12946,0
1689580800000,1927.99,1930.62,1923.61,1924.02,38666.927,1689584399999,74540787.80409,38521,17373.104,33498900.78702,0
1689584400000,1924.02,1926.37,1910.00,1913.75,118460.870,1689587999999,227300111.89971,100154,52757.815,101264536.48423,0
1689588000000,1913.75,1915.26,1888.20,1908.71,356741.238,1689591599999,679117085.44513,220730,176037.585,335175676.27906,0
1689591600000,1908.70,1918.22,1907.46,1909.01,117945.295,1689595199999,225718115.98148,89618,57310.856,109681035.57490,0
1689595200000,1909.01,1912.72,1899.14,1911.39,148806.758,1689598799999,283541991.98214,119614,76329.050,145467561.33860,0
1689598800000,1911.40,1916.79,1906.95,1915.40,112791.419,1689602399999,215678584.24809,92554,58261.982,111413030.38573,0
1689602400000,1915.40,1916.81,1908.75,1912.77,59756.269,1689605999999,114294391.52520,58276,25388.491,48558988.83873,0
1689606000000,1912.78,1913.68,1902.22,1907.63,90014.897,1689609599999,171657473.49027,75610,45098.233,85999834.76111,0
1689609600000,1907.64,1912.55,1896.80,1903.89,144357.182,1689613199999,275030922.99938,108079,71362.656,135983713.41630,0
1689613200000,1903.89,1906.91,1890.02,1895.05,198769.725,1689616799999,377280482.88154,150987,97665.096,185409378.77334,0
1689616800000,1895.05,1896.58,1872.00,1882.67,315632.648,1689620399999,594584213.41491,194633,143151.883,269711760.61919,0
1689620400000,1882.67,1888.57,1879.26,1885.41,106145.875,1689623999999,200027374.76185,88797,53680.419,101152625.49515,0
1689624000000,1885.41,1896.72,1884.82,1889.26,79042.146,1689627599999,149471255.76872,68514,42505.272,80381757.39413,0
1689627600000,1889.26,1919.85,1889.25,1916.05,148239.509,1689631199999,282608693.34509,114817,86306.357,164542828.67513,0
1689631200000,1916.05,1919.19,1908.04,1909.05,76865.914,1689634799999,147148596.20144,77320,33179.551,63525224.34264,0
1689634800000,1909.04,1913.05,1906.26,1910.37,52348.601,1689638399999,100002417.73191,50314,26335.293,50309665.55713,0
1689638400000,1910.37,1916.62,1909.37,1910.87,61475.075,1689641999999,117583220.27998,56604,32077.651,61358851.03238,0
1689642000000,1910.88,1915.89,1910.31,1914.52,37850.354,1689645599999,72420121.00901,44040,21418.957,40979875.52740,0
1689645600000,1914.51,1915.71,1906.30,1906.36,48315.969,1689649199999,92276341.08944,45154,19928.922,38059633.24262,0
1689649200000,1906.37,1910.97,1905.00,1908.14,41631.381,1689652799999,79440634.93560,40965,19872.868,37925168.36692,0
1689652800000,1908.15,1911.07,1905.51,1909.33,40431.257,1689656399999,77148997.51660,40561,21661.944,41335654.57776,0
1689656400000,1909.32,1909.55,1902.60,1904.00,52234.166,1689659999999,99521406.39817,49977,22361.523,42603195.30255,0
1689660000000,1903.99,1908.74,1892.42,1898.21,120651.558,1689663599999,229265899.36147,100621,56761.164,107880180.37297,0
1689663600000,1898.20,1902.57,1895.86,1897.94,78186.522,1689667199999,148529681.39308,65345,38789.947,73691192.50905,0
1689667200000,1897.95,1906.84,1892.30,1900.40,121325.490,1689670799999,230470598.93763,93657,58715.911,111542591.56313,0
1689670800000,1900.39,1902.49,1896.12,1897.00,51446.416,1689674399999,97726769.33489,49257,24302.214,46166608.34154,0
1689674400000,1897.00,1904.94,1895.09,1902.62,59371.860,1689677999999,112792735.24541,52390,29565.173,56173687.28629,0
1689678000000,1902.61,1909.88,1889.00,1893.25,134915.371,1689681599999,256271469.96579,95656,62015.080,117841901.59353,0
1689681600000,1893.24,1895.16,1883.00,1891.35,189250.865,1689685199999,357745997.09904,136209,91447.158,172891835.24498,0
1689685200000,1891.35,1895.80,1885.36,1892.91,112802.097,1689688799999,213335696.18727,90866,55380.823,104749865.78848,0
1689688800000,1892.91,1903.62,1890.42,1899.51,144444.732,1689692399999,274017099.98631,107374,72693.415,137910937.84730,0
1689692400000,1899.51,1899.58,1891.95,1896.34,61043.138,1689695999999,115691449.40678,62711,28835.405,54649497.40872,0
1689696000000,1896.35,1900.64,1875.00,1883.80,186204.462,1689699599999,351509624.30913,134569,85460.313,161357655.25795,0
1689699600000,1883.80,1891.40,1882.90,1890.59,84667.657,1689703199999,159704101.78822,83122,46988.924,88638727.15986,0
1689703200000,1890.59,1902.55,1889.02,1900.59,102631.466,1689706799999,194700118.18429,82260,56671.780,107511048.30650,0
1689706800000,1900.60,1903.01,1889.00,1891.12,67510.438,1689710399999,128014257.85872,72566,29584.548,56095481.28510,0
1689710400000,1891.13,1896.89,1888.62,1893.69,50720.704,1689713999999,96047162.08720,55592,29177.907,55257827.74253,0
1689714000000,1893.69,1898.29,1891.66,1896.38,37080.184,1689717599999,70281837.74452,39401,19106.898,36218200.13385,0
1689717600000,1896.38,1901.70,1895.17,1900.40,40068.838,1689721199999,76059670.59136,41776,19644.115,37289827.05718,0
1689721200000,1900.41,1901.14,1892.04,1896.46,64956.045,1689724799999,123175160.71888,57064,26539.479,50324665.82601,0
1689724800000,1896.47,1911.86,1894.52,1910.58,124616.547,1689728399999,237306721.16504,102165,69107.855,131597141.46750,0
1689728400000,1910.58,1912.72,1903.73,1908.20,78860.206,1689731999999,150448304.52257,74985,38456.149,73371153.38733,0
1689732000000,1908.20,1911.46,1906.00,1909.80,48980.333,1689735599999,93494133.83190,51471,25108.710,47927737.79899,0
1689735600000,1909.80,1914.90,1909.01,1911.65,73260.478,1689739199999,140065693.66454,67607,37884.260,72433116.01654,0
1689739200000,1911.65,1917.59,1910.87,1911.20,91580.473,1689742799999,175300930.06014,82400,41600.541,79635360.80803,0
1689742800000,1911.20,1914.40,1909.98,1913.03,38646.704,1689746399999,73901767.25825,45639,17560.754,33581306.78647,0
1689746400000,1913.03,1914.05,1907.58,1909.43,60620.995,1689749999999,115806002.25386,56501,28439.199,54326552.71337,0
1689750000000,1909.43,1910.93,1906.36,1907.79,38832.138,1689753599999,74118251.23399,44993,18495.053,35303510.36662,0
1689753600000,1907.79,1908.79,1902.08,1904.07,65974.592,1689757199999,125740288.28676,61754,29514.534,56255221.06710,0
1689757200000,1904.07,1911.62,1901.37,1908.76,64209.098,1689760799999,122438207.46733,63136,37988.275,72442920.99543,0
1689760800000,1908.76,1910.26,1906.97,1908.55,30161.014,1689764399999,57564302.93040,33983,14408.102,27500374.81663,0
1689764400000,1908.56,1909.66,1906.80,1908.66,23716.359,1689767999999,45255382.22624,28438,11866.910,22644586.86432,0
1689768000000,1908.66,1909.85,1902.25,1906.22,50133.625,1689771599999,95555948.13220,59423,22981.186,43804605.15522,0
1689771600000,1906.21,1925.00,1901.62,1910.31,201509.286,1689775199999,385188580.69659,169755,105886.133,202439867.09121,0
1689775200000,1910.31,1912.00,1895.63,1898.21,172702.406,1689778799999,328473695.49023,159082,81184.583,154410696.81063,0
1689778800000,1898.21,1907.97,1893.31,1905.30,114804.407,1689782399999,218239480.49062,104552,63921.685,121534483.55341,0
1689782400000,1905.29,1907.63,1900.09,1902.06,68902.857,1689785999999,131147441.61860,71089,30261.428,57600693.68484,0
1689786000000,1902.06,1917.89,1900.38,1908.41,145192.144,1689789599999,277332511.62956,122712,69975.195,133679032.71053,0
1689789600000,1908.41,1912.75,1903.68,1912.13,80378.325,1689793199999,153370135.70494,84753,42263.396,80643705.70069,0
1689793200000,1912.13,1914.28,1908.00,1909.36,52395.479,1689796799999,100121893.95632,55860,26186.665,50038284.80813,0
1689796800000,1909.35,1909.65,1897.07,1897.73,83277.600,1689800399999,158446761.79279,78563,38629.963,73494665.71611,0
1689800400000,1897.72,1897.73,1881.00,1892.75,206528.295,1689803999999,389968364.84404,167979,95388.733,180112991.60147,0
1689804000000,1892.75,1893.95,1885.00,1887.16,67416.784,1689807599999,127340087.10712,66963,32185.553,60792679.04224,0
1689807600000,1887.16,1891.77,1883.65,1887.55,63451.208,1689811199999,119786868.27162,68412,32994.108,62292039.52030,0
1689811200000,1887.55,1893.79,1881.61,1892.60,104964.394,1689814799999,198147702.65837,89359,55415.631,104631227.09341,0
1689814800000,1892.61,1895.13,1891.47,1893.54,38668.473,1689818399999,73210283.57327,48242,19564.273,37041905.23274,0
1689818400000,1893.54,1899.40,1893.54,1896.45,54486.503,1689821999999,103349920.35016,61283,29606.168,56155772.10428,0
1689822000000,1896.45,1897.63,1891.32,1893.57,41189.737,1689825599999,78014087.78476,48039,17859.475,33824639.90973,0
1689825600000,1893.57,1896.81,1892.52,1894.98,38276.215,1689829199999,72530662.24459,39859,20564.656,38969020.32242,0
1689829200000,1894.98,1909.07,1894.02,1905.83,124792.493,1689832799999,237454974.36344,105361,65357.701,124348555.44202,0
1689832800000,1905.84,1908.11,1903.12,1905.47,60644.987,1689836399999,115550632.96132,71324,29819.304,56818425.10817,0
1689836400000,1905.48,1913.69,1904.75,1911.69,107667.956,1689839999999,205672894.97720,101495,58847.692,112414599.72833,0
1689840000000,1911.69,1916.64,1910.46,1914.60,84353.547,1689843599999,161392804.89551,87298,41895.518,80164226.42607,0
1689843600000,1914.60,1920.83,1912.05,1917.79,149101.299,1689847199999,285858165.52496,129541,78480.684,150470825.90227,0
1689847200000,1917.80,1928.81,1917.79,1919.20,190981.405,1689850799999,367321221.11417,150410,100486.096,193286678.79748,0
1689850800000,1919.21,1922.28,1917.30,1920.79,89155.735,1689854399999,171175528.87754,67239,46599.795,89472835.13542,0
1689854400000,1920.79,1922.56,1915.21,1915.81,88676.357,1689857999999,170148869.09796,79568,44088.520,84605568.94066,0
1689858000000,1915.80,1921.56,1912.39,1917.22,94482.469,1689861599999,181126837.51725,83010,47106.470,90303297.80241,0
1689861600000,1917.22,1918.59,1881.80,1888.72,474119.902,1689865199999,899146873.17213,322790,213190.492,404258286.01736,0
1689865200000,1888.71,1895.00,1883.52,1887.34,206442.093,1689868799999,389966373.87099,175365,100581.421,190006637.32932,0
1689868800000,1887.35,1891.22,1875.60,1883.45,226034.585,1689872399999,425760100.04574,174341,105386.513,198553183.23443,0
1689872400000,1883.45,1893.00,1881.54,1889.45,100665.034,1689875999999,190046598.32057,93731,57279.671,108137480.36371,0
1689876000000,1889.44,1890.07,1879.84,1884.20,109287.449,1689879599999,206117916.39724,98622,50281.507,94831392.75400,0
1689879600000,1884.19,1887.80,1881.63,1887.01,80172.121,1689883199999,151061675.67690,77265,37095.498,69898828.26793,0
1689883200000,1887.01,1887.74,1881.33,1887.44,62281.302,1689886799999,117347985.94223,60791,29709.588,55977504.58870,0
1689886800000,1887.44,1897.70,1886.72,1896.98,75956.113,1689890399999,143696541.66394,70863,42554.955,80508236.82276,0
1689890400000,1896.97,1898.29,1892.17,1893.53,46982.140,1689893999999,89020680.88941,47853,22735.619,43080423.71796,0
1689894000000,1893.53,1893.67,1889.61,1890.56,32625.331,1689897599999,61715404.44574,38810,13101.866,24782945.02856,0
1689897600000,1890.56,1892.16,1885.41,1888.31,60500.525,1689901199999,114312196.95934,62279,30090.860,56860832.69436,0
1689901200000,1888.31,1897.00,1886.52,1895.47,67833.809,1689904799999,128412135.64600,65395,36315.963,68747351.32695,0
1689904800000,1895.47,1901.43,1893.70,1897.80,73760.062,1689908399999,139969501.88665,71946,38732.233,73501511.51789,0
1689908400000,1897.80,1899.93,1895.11,1895.91,44189.041,1689911999999,83832490.44538,43602,22274.633,42262766.44457,0
1689912000000,1895.91,1896.67,1893.37,1894.33,33692.848,1689915599999,63851704.27028,33307,14715.651,27888057.73728,0
1689915600000,1894.33,1895.14,1889.44,1891.40,45641.849,1689919199999,86355849.64570,41615,17922.284,33908269.95424,0
1689919200000,1891.40,1893.69,1889.69,1892.08,37585.762,1689922799999,71101834.95640,39908,17891.490,33846447.70033,0
1689922800000,1892.08,1892.65,1886.08,1888.34,60126.178,1689926399999,113567996.00432,55549,23100.804,43631067.82759,0
1689926400000,1888.34,1891.79,1887.92,1890.77,35329.814,1689929999999,66767018.99365,35219,19777.919,37377101.10034,0
1689930000000,1890.77,1893.50,1883.66,1884.63,58497.250,1689933599999,110482383.85863,58438,24424.508,46138998.64711,0
1689933600000,1884.64,1889.23,1884.12,1887.80,48814.087,1689937199999,92127986.42356,48486,24709.028,46631954.18346,0
1689937200000,1887.80,1888.88,1883.52,1888.60,52206.138,1689940799999,98479794.86229,55933,22520.211,42483200.92665,0
1689940800000,1888.61,1895.97,1888.18,1893.81,79658.370,1689944399999,150728161.41350,70244,41549.824,78621758.45364,0
1689944400000,1893.80,1895.40,1887.44,1888.69,87406.942,1689947999999,165354019.63515,82117,42035.044,79531028.01148,0
1689948000000,1888.69,1893.66,1885.19,1893.02,92259.563,1689951599999,174278068.35563,78369,46220.429,87323063.91704,0
1689951600000,1893.02,1895.00,1889.17,1890.13,62482.415,1689955199999,118179520.23792,56526,23806.448,45034459.48223,0
1689955200000,1890.13,1890.97,1888.00,1888.79,39493.838,1689958799999,74613344.99180,41346,18818.037,35553447.05535,0
1689958800000,1888.79,1898.31,1887.80,1897.52,80912.482,1689962399999,153266285.70855,64964,47763.008,90479382.52903,0
1689962400000,1897.53,1905.97,1897.49,1898.96,133940.372,1689965999999,254711518.72326,116030,69653.115,132457512.72547,0
1689966000000,1898.96,1899.09,1883.42,1893.99,136477.946,1689969599999,258154234.68592,117932,62294.399,117839697.49943,0
1689969600000,1894.00,1894.80,1890.04,1893.91,32906.578,1689973199999,62280246.61048,42163,17285.939,32714500.55105,0
1689973200000,1893.92,1895.20,1891.05,1893.16,21609.935,1689976799999,40918149.74943,31133,10163.971,19244835.25447,0
1689976800000,1893.15,1894.88,1891.15,1892.27,18775.586,1689980399999,35547758.63233,27180,8887.120,16825326.39327,0
1689980400000,1892.27,1892.82,1889.61,1890.84,19233.293,1689983999999,36371542.73112,27422,8983.040,16987366.41931,0
1689984000000,1890.84,1895.54,1890.16,1895.41,29101.487,1689987599999,55083478.43565,32969,16135.148,30540636.91196,0
1689987600000,1895.41,1896.85,1890.12,1890.59,36806.858,1689991199999,69685850.44336,42304,15692.953,29715163.95180,0
1689991200000,1890.59,1894.55,1890.00,1893.82,28458.613,1689994799999,53849688.55042,37429,15140.560,28650316.29608,0
1689994800000,1893.82,1894.80,1891.43,1892.14,34714.824,1689998399999,65727900.48620,37847,14694.938,27824074.74412,0
1689998400000,1892.14,1895.31,1891.40,1893.20,30661.959,1690001999999,58042625.82001,30591,16006.405,30300757.30399,0
1690002000000,1893.20,1893.89,1891.19,1891.70,19475.851,1690005599999,36859044.87464,21943,7817.090,14793835.43309,0
1690005600000,1891.70,1892.80,1890.19,1890.95,22916.752,1690009199999,43338408.81521,27593,10670.730,20179334.30267,0
1690009200000,1890.94,1894.29,1889.40,1890.79,51415.036,1690012799999,97244313.55948,41206,23033.600,43562914.75725,0
1690012800000,1890.80,1893.63,1890.44,1891.41,25056.615,1690016399999,47404655.53725,28931,14434.319,27309474.08382,0
1690016400000,1891.41,1892.53,1886.68,1888.98,35987.719,1690019999999,68012015.08830,34762,15584.251,29455914.92409,0
1690020000000,1888.99,1888.99,1882.49,1887.29,110079.821,1690023599999,207517309.50201,78867,54106.463,102010452.47124,0
1690023600000,1887.28,1887.76,1884.00,1887.03,33826.505,1690027199999,63802450.94934,30456,16807.617,31704995.30532,0
1690027200000,1887.04,1887.62,1883.94,1884.49,37483.305,1690030799999,70680098.64867,37697,17687.680,33354701.16168,0
1690030800000,1884.49,1886.79,1884.33,1886.03,24677.601,1690034399999,46533552.86994,29424,13358.263,25189376.26510,0
1690034400000,1886.04,1889.46,1885.00,1886.90,39164.866,1690037999999,73920846.26315,42527,21088.659,39805431.95169,0
1690038000000,1886.89,1888.97,1885.31,1888.06,19980.004,1690041599999,37704120.91945,28605,10644.897,20087281.93567,0
1690041600000,1888.06,1890.00,1886.39,1888.80,26895.230,1690045199999,50789413.11271,26718,15301.800,28898385.90339,0
1690045200000,1888.79,1888.82,1883.30,1884.20,29707.923,1690048799999,56026190.40949,28669,12678.303,23909137.06508,0
1690048800000,1884.19,1884.40,1881.00,1882.61,51188.756,1690052399999,96368903.51518,51368,24345.841,45836783.92567,0
1690052400000,1882.62,1887.48,1882.00,1886.22,30386.252,1690055999999,57281648.04271,38649,16718.788,31516124.87741,0
1690056000000,1886.23,1887.98,1884.75,1886.71,24262.480,1690059599999,45772322.49227,29317,12764.674,24081834.55898,0
1690059600000,1886.72,1887.49,1885.15,1886.16,16840.084,1690063199999,31767792.38308,21391,6203.737,11702680.14226,0
1690063200000,1886.16,1887.57,1881.52,1883.25,27383.820,1690066799999,51601009.97486,30268,10363.543,19530162.42578,0
1690066800000,1883.25,1883.51,1835.39,1865.60,360482.633,1690070399999,669855518.22957,265904,150905.788,280268806.51195,0
1690070400000,1865.60,1866.59,1856.68,1861.30,107958.971,1690073999999,201064857.84772,99254,48919.090,91107394.09839,0
1690074000000,1861.30,1870.87,1861.30,1868.63,85000.051,1690077599999,158683142.36034,73149,49898.961,93147578.09024,0
1690077600000,1868.63,1872.50,1866.16,1871.41,53661.761,1690081199999,100345588.81126,48621,27538.454,51499789.97318,0
1690081200000,1871.41,1871.82,1868.00,1868.39,38454.185,1690084799999,71900768.02625,35985,16982.367,31752712.47728,0
1690084800000,1868.40,1874.60,1868.39,1873.63,45454.090,1690088399999,85070225.54726,43072,26848.622,50250603.91936,0
1690088400000,1873.64,1878.60,1872.22,1873.98,80306.874,1690091999999,150639070.80755,73059,42560.154,79832491.78950,0
1690092000000,1873.98,1874.90,1871.82,1873.37,39038.955,1690095599999,73134727.99401,37118,19550.708,36628078.82934,0
1690095600000,1873.37,1874.32,1871.48,1874.32,30816.410,1690099199999,57712616.93601,29488,15240.634,28544372.20818,0
1690099200000,1874.32,1877.67,1872.67,1876.97,35762.230,1690102799999,67075316.06850,35165,19588.671,36740512.30265,0
1690102800000,1876.97,1877.40,1873.49,1874.20,24375.420,1690106399999,45713978.80124,28258,9627.318,18055356.50437,0
1690106400000,1874.20,1875.68,1873.03,1873.64,20051.473,1690109999999,37584931.91171,27317,9159.197,17169380.10646,0
1690110000000,1873.65,1875.61,1873.00,1873.88,23248.983,1690113599999,43573746.47584,29129,10771.473,20189840.63451,0
1690113600000,1873.88,1875.30,1871.65,1874.50,24016.088,1690117199999,44992846.01391,30495,11781.177,22073270.46434,0
1690117200000,1874.50,1874.67,1871.02,1872.56,33954.347,1690120799999,63594513.10283,35014,16106.703,30166432.77893,0
1690120800000,1872.55,1874.19,1872.23,1872.73,19489.401,1690124399999,36512111.79584,26555,9065.419,16983898.26494,0
1690124400000,1872.72,1874.46,1871.53,1873.25,28249.622,1690127999999,52909887.94690,29960,14988.918,28073853.75359,0
1690128000000,1873.25,1885.58,1873.24,1882.67,117447.580,1690131599999,220837808.77926,96853,69938.223,131487299.90536,0
1690131600000,1882.66,1895.00,1880.80,1893.77,113854.773,1690135199999,214914399.38784,95684,63955.051,120745358.83314,0
1690135200000,1893.77,1903.69,1891.06,1901.39,193188.849,1690138799999,366411501.74501,153805,100480.919,190601091.58832,0
1690138800000,1901.39,1904.57,1883.11,1888.36,170779.276,1690142399999,323417130.22563,139510,81780.835,154893583.67500,0
1690142400000,1888.36,1892.53,1888.36,1892.41,50493.317,1690145999999,95467101.97356,50896,24586.417,46484180.86025,0
1690146000000,1892.42,1893.02,1874.02,1879.01,112608.023,1690149599999,211989840.88829,89665,46807.371,88087204.10602,0
1690149600000,1879.00,1884.65,1879.00,1882.65,43899.873,1690153199999,82633517.81046,52425,26247.443,49401909.56815,0
1690153200000,1882.65,1889.98,1882.64,1887.86,53793.892,1690156799999,101497351.59063,48636,30774.425,58062118.78024,0
1690156800000,1887.85,1890.20,1885.08,1885.28,43388.930,1690160399999,81901860.87750,47827,18216.779,34390277.93663,0
1690160400000,1885.29,1885.81,1875.13,1878.89,84358.894,1690163999999,158585898.73566,82811,38131.285,71671816.44335,0
1690164000000,1878.88,1879.14,1870.51,1874.26,101109.374,1690167599999,189520765.96532,93851,41981.886,78691749.14753,0
1690167600000,1874.26,1874.26,1864.85,1867.61,126071.215,1690171199999,235591499.13407,107412,55371.698,103463507.71973,0
1690171200000,1867.60,1871.52,1861.43,1870.41,108873.466,1690174799999,203194895.24342,97970,55363.819,103340050.42764,0
1690174800000,1870.40,1872.53,1866.80,1870.50,52969.155,1690178399999,99054571.37493,47567,26161.360,48925754.34873,0
1690178400000,1870.50,1870.51,1868.00,1868.32,27082.694,1690181999999,50619806.80449,31713,13891.550,25963746.81522,0
1690182000000,1868.32,1876.87,1866.98,1874.17,80704.654,1690185599999,151137099.23464,72868,43814.429,82047679.32595,0
1690185600000,1874.18,1874.40,1868.71,1869.11,49874.405,1690189199999,93352521.01479,54302,21219.036,39716794.60135,0
1690189200000,1869.11,1870.91,1829.00,1841.46,301805.338,1690192799999,557324259.83077,205242,129135.559,238384198.46245,0
1690192800000,1841.48,1852.44,1838.03,1851.37,189613.717,1690196399999,350228964.31978,157639,94585.677,174717386.60253,0
1690196400000,1851.36,1854.57,1849.70,1852.19,73518.928,1690199999999,136151190.51380,72958,35525.741,65795442.47238,0
1690200000000,1852.19,1852.62,1846.17,1851.60,94201.277,1690203599999,174247439.93232,77545,42542.969,78693913.32250,0
1690203600000,1851.60,1853.90,1845.35,1849.80,71314.613,1690207199999,131928705.71092,67098,34767.840,64320590.89411,0
1690207200000,1849.80,1850.37,1841.00,1842.99,138188.987,1690210799999,255031824.88065,122003,62429.494,115215807.59620,0
1690210800000,1842.99,1846.00,1833.03,1842.42,208570.463,1690214399999,383711750.50381,171458,103217.796,189918059.82238,0
1690214400000,1842.42,1848.46,1838.11,1844.20,95725.915,1690217999999,176490907.16894,80423,48784.831,89945257.55026,0
1690218000000,1844.20,1845.02,1840.07,1842.74,37910.679,1690221599999,69858132.48664,48598,18014.104,33195323.75463,0
1690221600000,1842.75,1850.71,1842.06,1849.25,53609.962,1690225199999,98999399.97621,56297,31675.290,58491493.84069,0
1690225200000,1849.25,1850.42,1847.19,1848.66,41728.595,1690228799999,77158565.47124,48484,19976.292,36938491.96602,0
1690228800000,1848.67,1850.30,1845.95,1849.83,38387.574,1690232399999,70950993.91654,43889,19025.290,35166030.59402,0
1690232400000,1849.82,1851.26,1846.44,1848.87,28091.181,1690235999999,51931381.16799,35662,12052.323,22281151.21194,0
1690236000000,1848.87,1850.54,1844.47,1847.00,42319.086,1690239599999,78172771.68245,42593,18976.137,35055532.41493,0
1690239600000,1847.00,1850.40,1846.47,1849.04,23868.314,1690243199999,44130609.37536,31694,11547.048,21350118.86564,0
1690243200000,1849.04,1851.97,1847.00,1848.96,48029.445,1690246799999,88831157.07406,48285,25297.122,46789654.79212,0
1690246800000,1848.95,1849.28,1844.50,1847.86,37671.265,1690250399999,69555054.21528,41579,16086.223,29700724.02999,0
1690250400000,1847.86,1855.99,1847.56,1852.38,69859.105,1690253999999,129396882.29063,59999,39675.777,73499124.00995,0
1690254000000,1852.39,1853.49,1849.70,1850.30,33986.689,1690257599999,62925165.31768,36704,15473.047,28649093.58573,0
1690257600000,1850.30,1851.87,1845.58,1847.35,38791.826,1690261199999,71719715.69321,44006,17650.572,32635078.02665,0
1690261200000,1847.35,1853.00,1847.21,1850.60,29233.128,1690264799999,54094678.93571,36656,17250.459,31918555.84164,0
1690264800000,1850.61,1852.76,1849.16,1851.70,28538.846,1690268399999,52826492.76047,35506,15310.708,28341731.28031,0
1690268400000,1851.70,1852.32,1848.24,1849.89,30471.999,1690271999999,56390754.93266,37787,13247.345,24515811.63761,0
1690272000000,1849.89,1854.60,1848.55,1853.91,36568.596,1690275599999,67721048.58741,45063,20312.287,37617705.35395,0
1690275600000,1853.91,1863.19,1852.25,1855.62,111191.306,1690279199999,206551717.28098,95366,57869.143,107500168.77565,0
1690279200000,1855.62,1856.53,1853.29,1853.45,39933.214,1690282799999,74072424.26674,45462,17575.130,32601328.82724,0
1690282800000,1853.45,1853.78,1851.69,1852.84,36259.913,1690286399999,67178069.68507,39565,18408.855,34105700.45960,0
1690286400000,1852.85,1854.52,1851.39,1853.33,30301.436,1690289999999,56145339.18614,37524,14126.901,26177043.69992,0
1690290000000,1853.34,1868.54,1851.51,1864.00,196246.361,1690293599999,365264024.52874,160157,114327.102,212774388.02668,0
1690293600000,1864.00,1866.39,1853.02,1853.14,123285.385,1690297199999,229291271.60628,121099,53437.812,99398242.62109,0
1690297200000,1853.14,1859.20,1852.19,1856.88,53180.911,1690300799999,98709484.82181,59843,27617.108,51261358.59916,0
1690300800000,1856.87,1863.28,1853.30,1855.08,82018.546,1690304399999,152375721.56885,67193,35408.790,65791282.16135,0
1690304400000,1855.07,1860.50,1851.64,1860.06,70249.597,1690307999999,130451266.68655,61801,35325.268,65600097.60480,0
1690308000000,1860.06,1865.76,1858.95,1858.95,63910.641,1690311599999,118982721.53139,69050,33003.244,61445560.62057,0
1690311600000,1858.95,1860.55,1856.05,1856.37,40251.278,1690315199999,74811877.09211,38316,15041.867,27957721.16848,0
1690315200000,1856.37,1861.89,1855.41,1861.45,40622.155,1690318799999,75497617.15789,45421,21104.742,39223145.55343,0
1690318800000,1861.45,1864.19,1860.30,1860.56,30475.542,1690322399999,56748298.05832,39134,13073.874,24344960.50632,0
1690322400000,1860.56,1862.58,1858.88,1858.93,25775.181,1690325999999,47956611.73823,33885,13297.459,24741220.64383,0
1690326000000,1858.94,1859.91,1855.88,1856.91,23870.621,1690329599999,44335687.61174,28764,12323.115,22887445.10618,0
1690329600000,1856.91,1858.29,1853.83,1854.97,43625.756,1690333199999,80967682.12490,47933,20407.105,37876813.58429,0
1690333200000,1854.97,1855.82,1850.86,1853.26,51688.439,1690336799999,95801839.97831,55817,24332.805,45100612.81923,0
1690336800000,1853.25,1859.22,1852.93,1859.21,36547.443,1690340399999,67806494.34173,36710,21691.530,40247363.80126,0
1690340400000,1859.22,1867.00,1857.67,1857.80,95947.374,1690343999999,178609848.11918,83783,50317.504,93666106.52035,0
1690344000000,1857.81,1857.94,1853.21,1854.31,46834.762,1690347599999,86919713.30027,43544,20801.683,38604585.38426,0
1690347600000,1854.30,1859.10,1854.08,1858.70,31777.833,1690351199999,58986643.02849,38421,18683.661,34681281.28068,0
1690351200000,1858.69,1860.35,1852.72,1853.70,57489.202,1690354799999,106725235.96128,51758,26425.225,49056920.98032,0
1690354800000,1853.69,1855.54,1851.04,1852.39,55337.521,1690358399999,102525747.15837,48405,27096.389,50201357.31007,0
1690358400000,1852.38,1855.24,1851.78,1853.56,24442.481,1690361999999,45311097.69486,30697,12849.794,23821407.75763,0
1690362000000,1853.55,1854.96,1846.90,1849.41,62821.956,1690365599999,116245188.00309,58664,25821.704,47783783.21599,0
1690365600000,1849.40,1852.35,1848.77,1851.29,32270.084,1690369199999,59718826.42552,36204,18338.096,33936574.00782,0
1690369200000,1851.28,1852.47,1850.00,1850.37,26974.349,1690372799999,49940622.94181,29832,14349.293,26566700.80497,0
1690372800000,1850.37,1855.40,1849.42,1854.64,45170.008,1690376399999,83709284.44219,46237,25392.062,47056049.57091,0
1690376400000,1854.64,1858.52,1854.08,1857.61,78296.232,1690379999999,145345748.16153,59803,45686.348,84806986.08714,0
1690380000000,1857.61,1860.06,1854.24,1857.09,87856.618,1690383599999,163187497.68033,69171,44836.405,83285418.21814,0
1690383600000,1857.09,1860.74,1857.08,1859.88,51513.955,1690387199999,95787550.07338,46953,26071.747,48477754.23025,0
1690387200000,1859.89,1863.82,1857.10,1858.54,80671.426,1690390799999,150041356.52125,64702,41887.829,77912783.99572,0
1690390800000,1858.54,1859.93,1854.01,1856.41,55298.823,1690394399999,102736166.75242,50196,25431.441,47248321.28337,0
1690394400000,1856.41,1884.20,1854.64,1870.67,386378.994,1690397999999,722152840.07329,292343,212888.550,397921855.60849,0
1690398000000,1870.67,1874.71,1855.87,1872.65,186832.281,1690401599999,348648696.02785,150478,89923.598,167817432.53553,0
1690401600000,1872.66,1887.79,1871.08,1879.40,189200.306,1690405199999,355798695.55027,154752,103125.906,193917534.22491,0
1690405200000,1879.39,1882.65,1868.13,1869.89,88409.172,1690408799999,165852145.30982,84591,41094.089,77099282.29914,0
1690408800000,1869.89,1871.97,1865.41,1871.59,60914.869,1690412399999,113849252.43818,62037,30990.993,57923917.98009,0
1690412400000,1871.59,1875.52,1866.00,1870.98,70401.872,1690415999999,131737178.38800,65843,36817.102,68896513.13597,0
1690416000000,1870.97,1871.67,1866.10,1869.15,44882.583,1690419599999,83905799.30114,52204,21033.344,39321701.22041,0
1690419600000,1869.15,1873.97,1868.23,1873.80,40225.390,1690423199999,75289843.35015,42255,23112.567,43260803.10418,0
1690423200000,1873.81,1877.80,1870.71,1877.15,36719.088,1690426799999,68819463.13992,43245,19863.026,37232555.51967,0
1690426800000,1877.16,1878.30,1875.00,1875.11,30382.079,1690430399999,57015481.96473,32866,12125.787,22756100.63804,0
1690430400000,1875.12,1879.43,1875.11,1879.42,33822.113,1690433999999,63516195.35183,30881,18039.941,33875392.35229,0
1690434000000,1879.42,1881.39,1877.32,1877.61,56725.188,1690437599999,106612791.59271,48106,27382.790,51466352.29823,0
1690437600000,1877.60,1878.16,1872.75,1872.95,46053.848,1690441199999,86378610.74137,43931,19333.001,36260070.94534,0
1690441200000,1872.95,1876.86,1865.00,1871.09,79693.345,1690444799999,149220023.72222,59562,37442.295,70124555.45502,0
1690444800000,1871.10,1878.65,1868.64,1878.35,88734.643,1690448399999,166227369.67804,68656,46482.529,87088964.36385,0
1690448400000,1878.34,1885.57,1877.16,1883.11,101212.518,1690451999999,190487885.77248,88682,51127.471,96225806.46505,0
1690452000000,1883.10,1883.97,1876.10,1876.90,84534.597,1690455599999,158946208.33183,62255,34810.129,65458733.55347,0
1690455600000,1876.91,1878.24,1874.67,1876.00,45061.699,1690459199999,84554237.85757,47858,25339.651,47548242.01192,0
1690459200000,1876.01,1877.62,1873.01,1876.96,59640.069,1690462799999,111837804.56555,54486,29904.721,56077501.72111,0
1690462800000,1876.95,1877.85,1871.98,1873.31,58686.822,1690466399999,110013003.86554,55004,26582.001,49832888.34838,0
1690466400000,1873.31,1874.41,1867.52,1869.21,93796.104,1690469999999,175458058.30230,81234,44824.242,83848627.34517,0
1690470000000,1869.20,1871.76,1862.01,1867.71,142402.618,1690473599999,265844752.60566,104030,70538.039,131706603.06690,0
1690473600000,1867.70,1868.54,1865.31,1866.66,59812.821,1690477199999,111670614.24780,49860,27527.473,51395200.32674,0
1690477200000,1866.65,1867.98,1861.61,1864.76,81681.273,1690480799999,152333963.30515,71959,38635.648,72057002.09296,0
1690480800000,1864.76,1866.01,1855.00,1858.45,158627.518,1690484399999,295022842.83257,132878,75746.521,140882051.68467,0
1690484400000,1858.45,1862.09,1854.00,1859.93,81391.238,1690487999999,151261949.41880,71346,40398.287,75081471.05777,0
1690488000000,1859.94,1861.46,1857.64,1857.98,46136.528,1690491599999,85802964.52785,45043,23557.286,43812383.19604,0
1690491600000,1857.99,1861.00,1856.34,1858.09,38011.058,1690495199999,70642721.17384,40893,20531.771,38160362.73817,0
1690495200000,1858.09,1861.22,1855.73,1855.73,40093.514,1690498799999,74518042.41231,42954,20117.185,37392033.65344,0
1690498800000,1855.73,1860.83,1854.04,1860.28,44952.735,1690502399999,83497402.20354,46816,24984.874,46411196.26351,0
1690502400000,1860.29,1863.90,1860.04,1861.16,57474.896,1690505999999,106991576.43461,47050,32794.975,61051581.91419,0
1690506000000,1861.16,1863.80,1859.58,1862.91,26088.277,1690509599999,48569251.47075,30498,11757.924,21891401.98780,0
1690509600000,1862.91,1863.40,1859.13,1861.61,25003.037,1690513199999,46538537.04781,32218,10712.037,19940061.04796,0
1690513200000,1861.61,1864.34,1859.01,1862.02,43692.681,1690516799999,81349129.73619,38676,21214.795,39501878.76021,0
1690516800000,1862.02,1864.07,1859.81,1862.98,41958.356,1690520399999,78126958.29995,35752,21048.238,39191174.28310,0
1690520400000,1862.97,1863.13,1855.57,1857.90,47863.391,1690523999999,88988677.30761,44095,21264.137,39535488.84536,0
1690524000000,1857.90,1860.47,1856.26,1859.06,33094.674,1690527599999,61515648.75008,38601,17757.301,33006734.61275,0
1690527600000,1859.07,1862.84,1858.37,1858.53,37197.281,1690531199999,69202676.92057,38691,20385.529,37926775.59892,0
1690531200000,1858.54,1862.79,1858.14,1861.93,33879.412,1690534799999,63040174.39513,38754,18441.448,34314186.18941,0
1690534800000,1861.93,1868.20,1861.00,1867.30,78797.718,1690538399999,146931607.14108,68401,46183.736,86124975.20242,0
1690538400000,1867.31,1868.36,1865.00,1865.98,52299.326,1690541999999,97619670.15517,46830,25373.370,47362232.00016,0
1690542000000,1865.98,1868.00,1864.49,1865.77,30797.432,1690545599999,57472352.83913,33064,15453.125,28838516.94111,0
1690545600000,1865.77,1872.96,1865.76,1871.71,97867.988,1690549199999,183036541.30775,78000,54574.313,102063829.29885,0
1690549200000,1871.71,1872.23,1866.95,1869.95,71450.592,1690552799999,133586431.92504,63253,28080.412,52500400.37002,0
1690552800000,1869.95,1883.76,1869.95,1877.85,237311.259,1690556399999,445530660.62970,165992,126560.402,237623403.24527,0
1690556400000,1877.85,1880.72,1873.38,1874.74,116428.795,1690559999999,218561194.96143,94442,56963.791,106942209.17918,0
1690560000000,1874.75,1878.99,1872.89,1876.51,61182.543,1690563599999,114750973.62740,56176,31379.283,58856504.37178,0
1690563600000,1876.51,1876.52,1865.04,1870.17,118133.862,1690567199999,220924459.99825,87535,49237.593,92067462.83362,0
1690567200000,1870.18,1875.72,1870.00,1875.12,54497.228,1690570799999,102084897.16976,45406,33018.128,61845118.68383,0
1690570800000,1875.13,1876.27,1872.46,1873.40,33691.627,1690574399999,63151809.26654,37023,13686.287,25653664.40257,0
1690574400000,1873.41,1876.10,1871.80,1875.65,31703.945,1690577999999,59425485.15649,32343,16030.790,30048407.84499,0
1690578000000,1875.66,1877.02,1873.89,1875.76,17532.251,1690581599999,32884908.76993,24352,8759.287,16430729.43640,0
1690581600000,1875.76,1876.53,1874.69,1875.24,17822.093,1690585199999,33426010.26757,22898,7592.023,14239350.34395,0
1690585200000,1875.25,1875.73,1873.33,1873.39,12279.566,1690588799999,23019793.16546,19437,5656.907,10604825.45038,0
1690588800000,1873.38,1876.58,1872.52,1873.93,23017.765,1690592399999,43144841.29469,26909,12399.519,23242026.74890,0
1690592400000,1873.93,1876.49,1871.93,1875.00,22386.428,1690595999999,41960504.65641,25173,10922.382,20475392.53292,0
1690596000000,1875.01,1875.50,1871.87,1874.04,29599.582,1690599599999,55453967.29957,27991,11314.189,21198226.54104,0
1690599600000,1874.04,1874.87,1872.02,1872.53,11599.645,1690603199999,21732362.77864,18494,4989.992,9349297.29926,0
1690603200000,1872.52,1876.37,1872.20,1875.46,23139.931,1690606799999,43387547.81671,25309,12310.548,23080987.56916,0
1690606800000,1875.47,1875.70,1872.51,1873.64,26269.716,1690610399999,49225016.89652,25748,9702.341,18178336.29516,0
1690610400000,1873.64,1873.65,1871.75,1872.88,22020.471,1690613999999,41228125.69908,27058,8574.120,16052805.98475,0
1690614000000,1872.88,1873.26,1870.50,1871.40,29691.989,1690617599999,55582631.70379,30725,12417.764,23247504.39358,0
1690617600000,1871.40,1873.00,1868.56,1870.91,37664.801,1690621199999,70465607.16239,33585,19031.306,35606503.83906,0
1690621200000,1870.90,1872.06,1868.87,1870.00,32559.450,1690624799999,60903349.84516,30852,15308.002,28636329.15162,0
1690624800000,1869.99,1871.04,1868.68,1869.42,18683.146,1690628399999,34932583.67672,24436,9824.901,18371094.90801,0
1690628400000,1869.42,1872.43,1869.25,1869.77,28201.220,1690631999999,52760015.20347,27018,16793.809,31419300.07079,0
1690632000000,1869.76,1874.22,1869.45,1871.81,39833.222,1690635599999,74570844.18632,34075,24785.394,46399463.46991,0
1690635600000,1871.82,1875.80,1871.81,1872.30,48400.747,1690639199999,90689986.85594,33699,30245.173,56672735.24373,0
1690639200000,1872.31,1873.81,1871.52,1872.00,17434.997,1690642799999,32653206.58500,22901,8636.770,16175402.76769,0
1690642800000,1872.00,1872.87,1871.01,1871.86,19889.596,1690646399999,37233898.64857,23321,9877.169,18490957.92571,0
1690646400000,1871.86,1873.00,1870.47,1872.99,19050.643,1690649999999,35655865.02310,24180,10372.888,19414627.29358,0
1690650000000,1872.99,1877.43,1872.15,1876.21,38395.541,1690653599999,71999098.18498,35396,23347.182,43781618.09687,0
1690653600000,1876.22,1877.00,1872.42,1874.26,28169.385,1690657199999,52802464.14713,28938,12457.798,23350735.73159,0
1690657200000,1874.27,1878.86,1874.26,1877.44,38786.869,1690660799999,72812406.62975,40773,21182.672,39761414.11553,0
1690660800000,1877.44,1886.19,1877.44,1883.17,106252.406,1690664399999,200045806.26700,86033,62361.614,117397694.25284,0
1690664400000,1883.17,1885.05,1880.01,1880.99,38628.751,1690667999999,72724784.21384,43172,18026.200,33940958.18838,0
1690668000000,1881.00,1882.00,1879.01,1879.01,24349.740,1690671599999,45795135.17331,29231,10717.459,20156245.77594,0
1690671600000,1879.02,1881.59,1878.93,1879.85,25479.002,1690675199999,47901539.87380,26609,12901.116,24253706.47600,0
1690675200000,1879.86,1881.06,1877.79,1880.78,22604.872,1690678799999,42481237.07839,28982,10597.945,19916937.54950,0
1690678800000,1880.78,1880.82,1876.31,1876.93,29317.000,1690682399999,55063824.59195,29532,10390.052,19515770.53421,0
1690682400000,1876.93,1878.40,1876.50,1876.94,16943.386,1690685999999,31806771.60022,22246,8352.119,15679202.85071,0
1690686000000,1876.94,1878.38,1876.61,1877.27,11721.126,1690689599999,22008397.23530,19146,6553.690,12305658.28174,0
1690689600000,1877.26,1878.68,1877.06,1877.78,13550.514,1690693199999,25444792.32713,18593,8146.138,15296460.40152,0
1690693200000,1877.79,1878.28,1875.09,1875.85,23010.064,1690696799999,43171826.86030,26519,10277.004,19281755.40281,0
1690696800000,1875.86,1875.91,1872.59,1874.28,34749.930,1690700399999,65123528.53992,39782,14812.375,27759458.22765,0
1690700400000,1874.29,1874.90,1872.79,1874.18,22547.302,1690703999999,42250954.90307,27739,11446.452,21449722.30528,0
1690704000000,1874.17,1874.66,1873.11,1874.50,24655.987,1690707599999,46203298.92453,28571,11825.606,22160261.07063,0
1690707600000,1874.50,1874.51,1871.56,1872.98,35491.542,1690711199999,66468481.48548,33451,15271.805,28599978.08618,0
1690711200000,1872.98,1874.93,1871.75,1873.99,34817.522,1690714799999,65233517.99074,29094,17043.423,31933232.66276,0
1690714800000,1873.99,1876.29,1873.00,1875.10,34068.062,1690718399999,63858567.59188,30829,19076.799,35758268.64372,0
1690718400000,1875.10,1876.94,1874.26,1875.92,22250.537,1690721999999,41734119.62916,25847,12100.137,22695658.25359,0
1690722000000,1875.91,1876.20,1870.21,1872.18,36609.542,1690725599999,68576401.34529,35821,14497.687,27157630.86083,0
1690725600000,1872.18,1882.43,1872.18,1879.60,75597.470,1690729199999,141981242.36341,65021,43946.046,82531452.81544,0
1690729200000,1879.60,1885.00,1873.04,1875.27,133326.999,1690732799999,250631868.77634,101038,64582.457,121420125.98532,0
1690732800000,1875.26,1878.17,1873.08,1876.05,50872.988,1690736399999,95435441.80052,50557,25902.347,48591190.05922,0
1690736400000,1876.04,1877.73,1873.51,1877.60,29690.840,1690739999999,55676334.31463,34176,14701.412,27569167.33213,0
1690740000000,1877.60,1877.74,1874.75,1876.30,18639.962,1690743599999,34969118.21811,25715,9441.222,17710906.30709,0
1690743600000,1876.29,1878.25,1855.62,1861.26,198470.795,1690747199999,370205392.21082,136039,84946.326,158471111.54793,0
1690747200000,1861.26,1865.09,1845.56,1864.99,329798.278,1690750799999,611870584.89660,224109,161352.577,299421409.68740,0
1690750800000,1864.99,1865.42,1856.95,1860.41,66068.585,1690754399999,122932568.78045,63332,34835.964,64816912.35359,0
1690754400000,1860.41,1860.67,1853.87,1854.97,65142.403,1690757999999,120948679.69992,59393,30013.534,55721619.33894,0
1690758000000,1854.97,1862.38,1854.58,1860.76,56115.527,1690761599999,104323477.15493,54512,29978.584,55735659.79860,0
1690761600000,1860.77,1876.73,1860.00,1872.28,143396.939,1690765199999,268050115.85758,114243,79337.312,148277646.68826,0
1690765200000,1872.28,1874.00,1867.02,1872.16,56885.580,1690768799999,106374298.68179,56940,25438.083,47571093.10274,0
1690768800000,1872.16,1874.74,1869.14,1869.48,44366.301,1690772399999,83034414.30180,44653,21604.850,40440018.29590,0
1690772400000,1869.48,1870.01,1866.02,1868.35,42423.655,1690775999999,79261610.40249,36899,18702.732,34943807.21053,0
1690776000000,1868.34,1869.31,1861.84,1862.63,68261.465,1690779599999,127322313.30751,52463,27850.841,51956992.44420,0
1690779600000,1862.63,1864.80,1861.65,1862.99,39668.138,1690783199999,73915720.10442,38639,20787.057,38734800.27998,0
1690783200000,1862.99,1866.20,1862.29,1865.74,31945.122,1690786799999,59563900.42091,31646,17715.946,33031479.77754,0
1690786800000,1865.75,1867.00,1863.81,1864.20,29401.089,1690790399999,54845751.94673,28129,15913.438,29686506.83946,0
1690790400000,1864.21,1869.24,1863.60,1867.65,52904.509,1690793999999,98748745.30111,37873,31873.973,59496872.09992,0
1690794000000,1867.65,1868.14,1864.55,1867.26,31160.934,1690797599999,58145488.52794,31562,15792.153,29466669.84981,0
1690797600000,1867.25,1869.18,1866.66,1867.61,24355.460,1690801199999,45493633.66565,28141,13590.167,25384732.93130,0
1690801200000,1867.61,1869.44,1866.51,1867.06,27733.570,1690804799999,51806143.53259,27640,14019.664,26188700.63940,0
1690804800000,1867.07,1872.66,1866.29,1871.94,45053.265,1690808399999,84234901.35269,39360,25217.763,47148821.04567,0
1690808400000,1871.93,1872.32,1861.89,1863.62,111129.079,1690811999999,207521877.48311,77652,48896.892,91309040.59176,0
1690812000000,1863.62,1864.79,1859.16,1860.30,108261.918,1690815599999,201531493.26804,81979,51138.006,95203141.95564,0
1690815600000,1860.30,1861.47,1855.57,1856.35,97900.548,1690819199999,181941493.06119,76354,42103.069,78248138.17398,0
1690819200000,1856.35,1860.67,1853.39,1858.90,110845.149,1690822799999,205852464.42722,77778,57992.315,107712059.62449,0
1690822800000,1858.90,1862.32,1855.00,1861.32,59790.450,1690826399999,111123496.75877,48508,29187.481,54255696.08370,0
1690826400000,1861.32,1861.64,1856.69,1860.15,49438.585,1690829999999,91937318.42546,43616,26761.400,49771164.29252,0
1690830000000,1860.15,1861.13,1853.53,1855.84,47956.518,1690833599999,89114350.70555,48178,20725.116,38515601.01553,0
1690833600000,1855.84,1859.82,1851.00,1852.82,94410.589,1690837199999,175123757.56592,82877,44548.025,82655403.36122,0
1690837200000,1852.81,1858.12,1850.08,1856.39,54486.693,1690840799999,100992382.76744,54253,28369.173,52586748.25250,0
1690840800000,1856.38,1857.00,1854.17,1855.50,25662.456,1690844399999,47610983.33410,32540,12914.091,23957768.32989,0
1690844400000,1855.49,1857.30,1854.16,1855.39,23961.844,1690847999999,44462542.48636,28068,10439.992,19372539.16285,0
1690848000000,1855.40,1861.74,1854.27,1860.99,57546.530,1690851599999,106932619.33890,41037,34820.888,64708419.86312,0
1690851600000,1860.99,1863.99,1850.51,1852.00,81946.054,1690855199999,152170172.78335,68305,35805.984,66496298.52956,0
1690855200000,1851.99,1853.13,1808.47,1827.98,495419.593,1690858799999,905163872.86533,297085,220264.929,402248853.87166,0
1690858800000,1827.97,1828.65,1824.42,1825.62,84917.319,1690862399999,155082690.74995,77004,39792.602,72674126.67707,0
1690862400000,1825.63,1826.86,1820.41,1824.48,94938.880,1690865999999,173158221.30131,72509,48544.531,88541178.15371,0
1690866000000,1824.49,1829.27,1823.90,1829.00,49894.942,1690869599999,91128909.43698,42497,26404.867,48227551.30348,0
1690869600000,1829.01,1835.50,1827.04,1831.28,82858.659,1690873199999,151775454.44350,65345,42879.121,78543493.34768,0
1690873200000,1831.29,1833.90,1828.69,1833.19,62720.229,1690876799999,114863924.57134,46717,33239.157,60875782.44111,0
1690876800000,1833.18,1836.50,1831.96,1836.33,72014.637,1690880399999,132086950.99665,49134,34416.130,63128008.52518,0
1690880400000,1836.34,1836.50,1831.21,1831.87,51018.980,1690883999999,93536505.63402,39640,21341.979,39124664.60827,0
1690884000000,1831.88,1834.60,1830.92,1833.37,33493.119,1690887599999,61379171.94872,25471,16423.448,30099354.47323,0
1690887600000,1833.37,1834.25,1829.48,1830.01,39270.185,1690891199999,71926601.57915,35750,17152.181,31415500.70377,0
1690891200000,1830.02,1835.84,1826.50,1831.23,88756.819,1690894799999,162500987.80404,63588,42922.386,78597557.19712,0
1690894800000,1831.24,1835.46,1830.57,1832.77,60346.478,1690898399999,110621543.83397,45732,32567.464,59700565.09574,0
1690898400000,1832.76,1835.09,1825.50,1827.08,91665.926,1690901999999,167841782.38098,69334,42569.255,77954958.13978,0
1690902000000,1827.08,1836.05,1810.84,1834.24,280154.198,1690905599999,511575352.03105,173375,141890.471,259190737.33739,0
1690905600000,1834.24,1841.64,1828.71,1833.01,185219.712,1690909199999,339922929.63999,121176,90759.816,166580580.07255,0
1690909200000,1833.02,1837.26,1832.90,1836.61,59283.617,1690912799999,108806453.72695,46830,33086.139,60725124.30842,0
1690912800000,1836.61,1853.44,1836.61,1852.72,228091.079,1690916399999,420927452.69287,133035,135076.941,249322366.69317,0
1690916400000,1852.73,1857.38,1847.37,1850.51,150454.192,1690919999999,278641938.40673,117693,70224.190,130080315.42807,0
1690920000000,1850.51,1853.08,1847.29,1849.82,65756.414,1690923599999,121670125.97877,52201,29281.509,54185362.88420,0
1690923600000,1849.82,1852.00,1847.21,1849.26,48893.779,1690927199999,90448247.13330,48940,24643.893,45590773.35250,0
1690927200000,1849.27,1851.18,1846.22,1850.89,30274.813,1690930799999,55965149.26839,34539,15611.819,28859831.09980,0
1690930800000,1850.89,1875.87,1850.48,1873.05,362175.603,1690934399999,675635163.37426,231735,197331.320,368063801.65415,0
1690934400000,1873.06,1878.50,1867.03,1870.07,209278.523,1690937999999,391861973.32432,152783,104303.105,195309627.02570,0
1690938000000,1870.08,1879.27,1867.65,1869.15,140914.647,1690941599999,263991723.61442,113262,69517.535,130247798.80703,0
1690941600000,1869.13,1870.00,1865.92,1867.27,67195.355,1690945199999,125511543.38249,62015,28584.414,53393525.34728,0
1690945200000,1867.28,1867.28,1862.21,1862.63,75139.764,1690948799999,140102518.83112,62415,35632.545,66438191.24151,0
1690948800000,1862.63,1864.66,1860.01,1862.63,59215.512,1690952399999,110278311.49910,51560,29179.059,54343155.38568,0
1690952400000,1862.62,1862.63,1858.37,1861.55,42377.563,1690955999999,78850592.24990,41248,20900.724,38888407.52637,0
1690956000000,1861.55,1863.37,1856.66,1856.88,45344.040,1690959599999,84345626.15563,42380,22138.756,41186883.85103,0
1690959600000,1856.88,1860.97,1855.50,1856.28,39714.982,1690963199999,73797052.11208,40118,19906.073,36990959.47579,0
1690963200000,1856.27,1857.65,1852.85,1857.01,123256.220,1690966799999,228680433.11011,89465,60837.382,112879879.24844,0
1690966800000,1857.02,1859.63,1853.84,1854.07,65763.911,1690970399999,122114434.91765,50546,31890.988,59220408.94028,0
1690970400000,1854.06,1858.50,1853.48,1858.49,43745.035,1690973999999,81184509.58855,37304,23030.935,42745646.74324,0
1690974000000,1858.50,1860.48,1857.31,1859.19,43083.625,1690977599999,80084714.98946,36518,22550.339,41917321.26835,0
1690977600000,1859.18,1860.48,1853.50,1853.51,54062.280,1690981199999,100373777.72635,45333,23501.143,43632838.21669,0
1690981200000,1853.51,1855.00,1848.58,1851.82,121263.669,1690984799999,224588882.22082,88008,57491.002,106484989.79385,0
1690984800000,1851.82,1851.82,1840.00,1840.96,236432.937,1690988399999,436063713.47274,154714,100866.546,186031723.32303,0
1690988400000,1840.95,1843.78,1833.53,1841.80,193579.161,1690991999999,356089692.06107,132979,95671.427,176005612.23483,0
1690992000000,1841.80,1847.23,1820.00,1828.54,342893.552,1690995599999,628407955.28180,197491,162963.943,298700939.38433,0
1690995600000,1828.54,1838.83,1824.98,1831.08,192951.243,1690999199999,353663183.07814,135365,95858.011,175693201.54919,0
1690999200000,1831.08,1834.56,1829.10,1833.50,68288.759,1691002799999,125081895.16218,62916,33382.172,61144943.29654,0
1691002800000,1833.50,1843.00,1832.56,1841.37,93560.553,1691006399999,172010698.90540,70587,54910.720,100948562.74570,0
1691006400000,1841.37,1843.90,1840.19,1841.79,41957.709,1691009999999,77291026.68742,38452,18980.097,34961387.13627,0
1691010000000,1841.80,1844.30,1837.65,1842.71,50124.046,1691013599999,92295086.91796,40821,21110.617,38874090.90050,0
1691013600000,1842.71,1844.90,1841.74,1842.01,37365.339,1691017199999,68887033.50786,31630,19845.136,36586671.14400,0
1691017200000,1842.00,1842.10,1836.79,1839.07,45544.174,1691020799999,83751565.10476,41249,20240.461,37216533.54831,0
1691020800000,1839.07,1842.86,1838.03,1838.18,43570.258,1691024399999,80188284.50989,38312,21360.823,39313377.62351,0
1691024400000,1838.19,1845.56,1836.41,1844.29,55840.414,1691027999999,102795120.30152,46379,29354.736,54046472.68995,0
1691028000000,1844.30,1845.49,1836.89,1840.81,43118.347,1691031599999,79373636.12648,38934,18247.075,33586465.69273,0
1691031600000,1840.81,1841.30,1838.74,1840.00,26842.900,1691035199999,49382531.86700,26147,13630.678,25075707.32788,0
1691035200000,1840.00,1840.33,1833.14,1836.53,42992.743,1691038799999,78978582.76674,39136,16962.963,31164503.28114,0
1691038800000,1836.53,1838.74,1833.60,1838.29,37227.950,1691042399999,68345843.75684,34790,18022.845,33090428.57202,0
1691042400000,1838.29,1840.43,1831.54,1834.35,54538.393,1691045999999,100143356.58726,45753,25646.937,47101545.91589,0
1691046000000,1834.35,1836.00,1830.79,1831.51,72826.191,1691049599999,133511995.53343,50066,33877.347,62113009.73140,0
1691049600000,1831.50,1833.86,1825.00,1832.35,113900.709,1691053199999,208435100.07600,80473,54723.983,100159651.92669,0
1691053200000,1832.35,1834.65,1831.27,1834.35,47814.377,1691056799999,87654769.96237,38632,25378.853,46525452.14653,0
1691056800000,1834.35,1837.68,1834.11,1836.87,44761.591,1691060399999,82176190.14667,34637,24022.818,44103746.23576,0
1691060400000,1836.88,1838.45,1835.70,1837.13,37456.745,1691063999999,68805454.20307,30105,20883.089,38361922.46070,0
1691064000000,1837.13,1837.81,1833.16,1834.23,58682.193,1691067599999,107685934.99196,42212,24816.397,45542024.55619,0
1691067600000,1834.23,1840.12,1833.98,1838.52,66896.422,1691071199999,122878533.45260,52870,37272.389,68467116.98387,0
1691071200000,1838.52,1849.24,1835.70,1846.89,145623.618,1691074799999,268241661.87460,108339,84730.995,156108907.67047,0
1691074800000,1846.89,1849.60,1838.01,1839.64,119129.443,1691078399999,219633311.62658,92579,50447.694,93015892.84457,0
1691078400000,1839.63,1848.53,1838.61,1846.72,78828.562,1691081999999,145325836.77725,64576,42944.283,79167720.22115,0
1691082000000,1846.72,1858.90,1845.77,1846.14,209500.724,1691085599999,388212808.57057,146624,107975.304,200080879.30859,0
1691085600000,1846.15,1846.62,1841.05,1846.33,85372.467,1691089199999,157433305.76714,66654,43258.743,79775700.83863,0
1691089200000,1846.32,1846.37,1841.80,1845.06,32209.279,1691092799999,59390339.14464,37448,15187.316,28003712.11449,0
1691092800000,1845.06,1853.47,1842.26,1843.48,95212.815,1691096399999,175965319.97259,77529,44775.643,82762950.03145,0
1691096400000,1843.47,1846.50,1835.01,1839.18,51702.978,1691099999999,95233618.53810,43040,20084.465,37000288.98590,0
1691100000000,1839.18,1839.55,1830.05,1837.14,109858.857,1691103599999,201450915.37039,89751,56049.103,102776395.85899,0
1691103600000,1837.13,1838.49,1834.63,1834.69,34875.443,1691107199999,64060197.50290,30585,15788.231,29001033.97010,0
1691107200000,1834.69,1838.51,1832.75,1837.47,76575.620,1691110799999,140536574.06379,50573,41528.648,76222803.76193,0
1691110800000,1837.46,1837.47,1833.56,1834.69,37158.933,1691114399999,68211251.20262,34906,19381.590,35576382.26601,0
1691114400000,1834.70,1836.32,1826.50,1833.67,74322.361,1691117999999,136163476.39321,60108,31669.368,58034565.02033,0
1691118000000,1833.68,1834.92,1831.47,1833.49,36941.978,1691121599999,67718858.39214,32013,16369.271,30008614.43015,0
1691121600000,1833.49,1834.74,1830.30,1834.73,33663.856,1691125199999,61697469.98272,31463,18219.184,33392859.02817,0
1691125200000,1834.74,1836.93,1833.63,1835.45,38133.903,1691128799999,69986081.51949,35887,22061.877,40489623.29916,0
1691128800000,1835.45,1836.50,1832.02,1832.10,37582.945,1691132399999,68935597.12103,31914,18386.701,33727320.44898,0
1691132400000,1832.11,1837.47,1830.66,1836.73,58493.511,1691135999999,107239459.40990,48031,32231.848,59101891.28443,0
1691136000000,1836.73,1840.30,1834.09,1834.47,68276.230,1691139599999,125434592.92557,53253,33131.323,60872551.62575,0
1691139600000,1834.46,1838.10,1833.38,1837.43,34892.706,1691143199999,64066399.17317,33699,17701.798,32504677.75924,0
1691143200000,1837.42,1837.65,1833.31,1834.10,35401.570,1691146799999,64971347.35273,31689,17000.119,31199409.33180,0
1691146800000,1834.10,1835.66,1832.37,1833.77,27932.886,1691150399999,51227308.93084,28171,13580.523,24906782.77782,0
1691150400000,1833.76,1845.00,1830.50,1838.54,163462.897,1691153999999,300257409.16363,118108,85288.479,156696644.60216,0
1691154000000,1838.54,1851.00,1838.01,1842.35,170639.769,1691157599999,314654495.61990,118759,91276.565,168311800.83764,0
1691157600000,1842.35,1850.34,1835.62,1846.47,172921.303,1691161199999,318595165.80100,114925,86871.587,160100756.13076,0
1691161200000,1846.48,1848.65,1843.77,1846.60,64583.765,1691164799999,119259329.18029,58514,33834.288,62480235.22675,0
1691164800000,1846.60,1847.64,1843.73,1847.21,48828.299,1691168399999,90127736.35155,44480,23269.204,42952254.32426,0
1691168400000,1847.21,1848.04,1840.40,1840.62,51285.409,1691171999999,94545348.67507,44808,22663.015,41781215.24030,0
1691172000000,1840.62,1840.74,1825.61,1831.60,198985.429,1691175599999,364711083.87878,148900,96830.349,177486319.91192,0
1691175600000,1831.61,1834.00,1827.11,1830.52,85677.413,1691179199999,156854241.74378,71391,41460.021,75905012.36154,0
1691179200000,1830.52,1833.34,1808.77,1821.71,229395.992,1691182799999,418013852.29309,154395,99422.406,181282121.42727,0
1691182800000,1821.70,1832.33,1820.59,1828.40,106163.470,1691186399999,194040180.60459,89358,56235.213,102779049.23257,0
1691186400000,1828.40,1831.10,1827.76,1827.77,25514.341,1691189999999,46681035.18145,27983,12961.796,23715318.62846,0
1691190000000,1827.77,1830.17,1825.79,1829.40,37315.119,1691193599999,68212253.44391,33399,20237.669,36995298.77128,0
1691193600000,1829.40,1832.81,1828.60,1831.00,48706.191,1691197199999,89155382.59597,35191,27060.198,49532663.11045,0
1691197200000,1831.00,1831.94,1826.87,1827.14,32114.293,1691200799999,58733512.39192,33367,13689.425,25036468.07253,0
1691200800000,1827.13,1830.98,1826.70,1830.12,25867.652,1691204399999,47309379.60050,27529,12911.135,23613437.85587,0
1691204400000,1830.11,1831.83,1829.55,1831.79,20019.812,1691207999999,36651296.96917,20039,10852.653,19868918.72880,0
1691208000000,1831.79,1831.79,1827.86,1829.17,20264.502,1691211599999,37082768.72695,21174,8585.114,15709668.73831,0
1691211600000,1829.17,1833.56,1828.34,1832.90,25366.226,1691215199999,46449779.86446,25392,14865.971,27223643.27131,0
1691215200000,1832.90,1833.09,1830.60,1831.15,16067.410,1691218799999,29431277.40759,17473,6798.089,12452061.19171,0
1691218800000,1831.15,1831.57,1829.54,1830.29,15853.330,1691222399999,29019608.89358,18972,7446.206,13630193.67575,0
1691222400000,1830.29,1832.71,1829.35,1832.12,18915.574,1691225999999,34632993.19796,23237,9225.434,16891920.11238,0
1691226000000,1832.12,1832.36,1830.01,1830.12,15871.578,1691229599999,29067670.71618,19896,7395.726,13545319.93538,0
1691229600000,1830.13,1833.18,1829.93,1830.97,28119.085,1691233199999,51501679.35277,23991,15934.386,29184599.36852,0
1691233200000,1830.98,1834.72,1830.97,1831.93,37505.988,1691236799999,68756895.05899,31298,21462.508,39343696.35254,0
1691236800000,1831.92,1832.60,1829.52,1830.06,35495.331,1691240399999,64991483.88061,32657,15772.648,28880448.04053,0
1691240400000,1830.06,1832.67,1830.05,1832.18,19588.647,1691243999999,35870369.99355,21176,10595.570,19402251.35240,0
1691244000000,1832.19,1835.99,1832.19,1835.32,52558.630,1691247599999,96413943.50491,46341,27426.020,50310588.60974,0
1691247600000,1835.33,1836.72,1830.54,1833.38,47099.603,1691251199999,86351011.31720,42048,22548.650,41341096.24870,0
1691251200000,1833.38,1833.86,1830.35,1830.56,29321.171,1691254799999,53710682.67695,27467,12051.081,22074905.56531,0
1691254800000,1830.56,1834.29,1830.41,1833.74,21355.371,1691258399999,39138945.04690,23658,10961.760,20088377.95966,0
1691258400000,1833.74,1838.62,1833.07,1836.66,49552.724,1691261999999,90992055.18512,38401,26898.789,49392774.78132,0
1691262000000,1836.66,1837.97,1834.65,1834.76,22261.615,1691265599999,40875385.46933,23127,11129.500,20434681.77502,0
1691265600000,1834.75,1834.98,1833.32,1833.65,16311.613,1691269199999,29918062.41039,17391,7333.148,13449843.90245,0
1691269200000,1833.65,1835.92,1833.47,1834.49,14913.242,1691272799999,27365197.33107,19102,6073.688,11144247.74487,0
1691272800000,1834.50,1837.87,1833.66,1837.62,21965.717,1691276399999,40314973.12591,25906,11739.628,21547180.61339,0
1691276400000,1837.62,1837.78,1835.49,1835.50,14478.354,1691279999999,26593535.04883,19891,6595.187,12113807.12287,0
1691280000000,1835.50,1836.94,1834.72,1835.94,21789.570,1691283599999,39999104.47362,22286,9770.649,17936070.21034,0
1691283600000,1835.94,1836.66,1832.63,1832.64,16518.469,1691287199999,30306760.42984,18545,6342.410,11637381.84917,0
1691287200000,1832.63,1838.60,1832.46,1835.54,37192.049,1691290799999,68270945.08154,35505,20980.478,38514246.54763,0
1691290800000,1835.54,1835.81,1833.01,1834.13,20054.746,1691294399999,36783949.54965,22032,9728.198,17842572.81745,0
1691294400000,1834.13,1835.23,1834.04,1835.16,12480.721,1691297999999,22897073.85777,14218,7256.788,13313207.87589,0
1691298000000,1835.16,1835.68,1834.51,1835.66,10229.033,1691301599999,18771776.97084,14637,4775.361,8763467.52394,0
1691301600000,1835.65,1836.05,1831.25,1833.69,26305.025,1691305199999,48221741.42967,24735,12438.499,22800589.78625,0
1691305200000,1833.69,1834.40,1832.79,1834.13,14176.320,1691308799999,25993265.45104,16029,7038.738,12905951.03265,0
1691308800000,1834.13,1837.37,1833.05,1834.64,33844.549,1691312399999,62106272.30376,27754,16428.561,30148160.11828,0
1691312400000,1834.65,1834.68,1829.03,1830.54,81321.581,1691315999999,148895177.66668,53023,32222.950,58993111.32535,0
1691316000000,1830.54,1830.55,1827.30,1830.05,38223.594,1691319599999,69919129.99868,32888,17247.036,31548156.75908,0
1691319600000,1830.05,1832.49,1830.05,1831.57,23080.710,1691323199999,42272143.04417,19068,14463.863,26489309.79118,0
1691323200000,1831.57,1832.20,1827.63,1828.36,33905.559,1691326799999,62037880.64631,28477,15079.154,27591075.53618,0
1691326800000,1828.36,1830.00,1827.24,1828.53,35237.337,1691330399999,64427843.99280,31621,18190.618,33259381.44112,0
1691330400000,1828.52,1830.56,1825.00,1829.01,53273.758,1691333999999,97384605.57076,43633,26521.007,48485260.61304,0
1691334000000,1829.01,1830.19,1827.53,1828.41,21207.412,1691337599999,38790434.40053,23378,9378.349,17153747.22617,0
1691337600000,1828.40,1835.67,1827.66,1835.23,60790.184,1691341199999,111352522.27584,45480,35388.807,64827043.82299,0
1691341200000,1835.23,1835.39,1829.77,1832.32,44228.076,1691344799999,81050430.70695,38162,18933.090,34696961.64917,0
1691344800000,1832.32,1834.00,1832.05,1832.46,18882.906,1691348399999,34615741.59496,17944,8673.568,15899774.38822,0
1691348400000,1832.47,1833.35,1830.80,1831.26,18000.010,1691351999999,32973404.48321,18126,7978.105,14614948.15261,0
1691352000000,1831.26,1832.47,1830.12,1831.72,22534.210,1691355599999,41261894.98346,19155,13246.665,24255238.08271,0
1691355600000,1831.73,1837.48,1828.07,1829.48,76293.155,1691359199999,139901036.10328,62829,37251.427,68310842.68871,0
1691359200000,1829.48,1833.60,1827.17,1829.26,54576.188,1691362799999,99918613.39633,44740,28332.782,51876438.08659,0
1691362800000,1829.26,1829.72,1826.93,1829.38,30020.264,1691366399999,54883830.44316,30040,13407.580,24513252.88707,0
1691366400000,1829.39,1831.58,1825.32,1829.37,51327.102,1691369999999,93851872.33829,45237,25964.948,47480945.90432,0
1691370000000,1829.37,1845.44,1829.20,1840.43,160469.329,1691373599999,295148244.95364,114203,87614.620,161126871.34561,0
1691373600000,1840.44,1844.49,1839.46,1843.95,59935.816,1691377199999,110402822.50773,50393,30513.298,56207830.76398,0
1691377200000,1843.96,1846.86,1837.82,1837.90,71992.743,1691380799999,132637715.35997,56464,34257.684,63128327.21167,0
1691380800000,1837.91,1841.35,1837.29,1840.81,36179.602,1691384399999,66557732.12811,31474,19085.198,35109293.60929,0
1691384400000,1840.81,1841.79,1838.76,1838.76,36746.371,1691387999999,67618960.35361,31162,14209.236,26147388.81273,0
1691388000000,1838.77,1838.81,1831.20,1831.41,84024.218,1691391599999,154128424.85592,69892,36360.335,66690076.79604,0
1691391600000,1831.41,1836.27,1831.17,1836.18,41990.147,1691395199999,77008539.15420,36849,25716.765,47159764.34154,0
1691395200000,1836.18,1836.46,1832.63,1832.63,35180.779,1691398799999,64548889.75785,30954,15583.444,28592332.43801,0
1691398800000,1832.63,1835.77,1831.84,1834.88,32732.502,1691402399999,60028324.91256,32329,17443.592,31991920.38889,0
1691402400000,1834.88,1836.88,1832.68,1836.83,35702.188,1691405999999,65512143.56407,31771,19879.482,36479355.74125,0
1691406000000,1836.83,1836.84,1833.48,1833.55,17598.241,1691409599999,32292752.07108,19078,7315.129,13422884.62325,0
1691409600000,1833.55,1836.95,1831.21,1832.72,79639.525,1691413199999,145987139.56739,56843,40996.177,75154118.52610,0
1691413200000,1832.72,1834.66,1827.17,1827.49,106425.763,1691416799999,194850842.09366,77304,46420.274,84996913.85993,0
1691416800000,1827.49,1832.49,1825.73,1829.09,95527.963,1691420399999,174687728.57049,79773,49674.715,90846060.33280,0
1691420400000,1829.09,1829.51,1812.30,1817.41,279807.896,1691423999999,509335856.09329,208163,126891.962,230975858.51372,0
1691424000000,1817.42,1820.09,1800.00,1814.99,451244.137,1691427599999,817324653.26414,272359,219340.314,397403397.54482,0
1691427600000,1815.00,1818.17,1804.00,1814.29,157618.456,1691431199999,285481549.27042,119113,80414.606,145648346.22426,0
1691431200000,1814.30,1831.00,1812.76,1821.40,187857.228,1691434799999,342536956.79303,135909,99767.437,181902409.09925,0
1691434800000,1821.41,1825.20,1816.63,1824.68,64139.396,1691438399999,116752046.23707,51891,32164.501,58549276.13136,0
1691438400000,1824.69,1827.12,1822.34,1827.02,44088.440,1691441999999,80453160.08328,37968,24146.367,44064211.76487,0
1691442000000,1827.02,1830.49,1823.40,1824.78,51834.461,1691445599999,94691456.93955,49896,24093.239,44011662.50686,0
1691445600000,1824.78,1827.57,1824.09,1826.91,24895.449,1691449199999,45448934.87840,26979,12353.045,22550984.90479,0
1691449200000,1826.91,1828.72,1825.35,1828.18,28078.916,1691452799999,51303149.34655,28485,14655.573,26777107.01988,0
1691452800000,1828.18,1834.94,1827.13,1834.66,86449.704,1691456399999,158249125.79595,61559,49552.785,90719597.95666,0
1691456400000,1834.66,1835.00,1825.65,1826.20,61477.619,1691459999999,112503675.31678,52786,24932.622,45624794.58171,0
1691460000000,1826.20,1830.40,1825.35,1828.39,29873.696,1691463599999,54604837.13846,27584,15592.546,28501297.39756,0
1691463600000,1828.40,1830.13,1827.60,1829.35,24930.268,1691467199999,45595436.12590,33212,12444.197,22760697.81655,0
1691467200000,1829.35,1833.09,1829.04,1832.70,38178.649,1691470799999,69913943.73078,29764,19753.115,36171145.02732,0
1691470800000,1832.70,1838.79,1832.69,1834.33,103005.658,1691474399999,189069097.30819,75201,53843.297,98828423.83999,0
1691474400000,1834.33,1836.59,1832.36,1832.53,51976.526,1691477999999,95359183.37624,41999,23930.453,43904557.86695,0
1691478000000,1832.53,1833.13,1829.12,1829.80,47454.693,1691481599999,86900048.78314,44130,18955.711,34714009.75865,0
1691481600000,1829.79,1831.15,1829.42,1829.45,31836.780,1691485199999,58267249.50209,28656,16276.986,29789860.03797,0
1691485200000,1829.44,1830.96,1829.12,1830.13,23731.223,1691488799999,43428516.60492,25678,13478.745,24666283.98295,0
1691488800000,1830.13,1834.14,1829.39,1833.61,38168.684,1691492399999,69901052.03965,32668,21590.045,39539568.31760,0
1691492400000,1833.61,1838.57,1831.86,1838.19,94236.979,1691495999999,172949626.35688,69964,51531.297,94579869.18549,0
1691496000000,1838.18,1845.00,1834.49,1844.82,198940.760,1691499599999,366040073.53483,136154,112792.185,207535146.39797,0
1691499600000,1844.81,1848.56,1834.53,1834.54,239855.727,1691503199999,441673946.61570,157101,105630.306,194534008.18928,0
1691503200000,1834.54,1842.64,1834.53,1837.50,75583.713,1691506799999,138944247.47409,69471,37821.678,69528085.50262,0
1691506800000,1837.51,1844.82,1837.50,1842.48,67361.417,1691510399999,124101883.27430,56356,33210.699,61182393.86843,0
1691510400000,1842.49,1858.97,1842.30,1853.42,240727.435,1691513999999,445623803.54545,162450,137390.071,254354457.31217,0
1691514000000,1853.42,1857.20,1850.43,1852.89,115314.085,1691517599999,213730663.93927,97905,56592.141,104891556.07037,0
1691517600000,1852.88,1871.17,1851.77,1857.84,295201.731,1691521199999,549833652.16995,206812,157368.514,293100995.63222,0
1691521200000,1857.84,1864.54,1857.61,1858.31,86127.957,1691524799999,160236716.39923,74756,41314.756,76868036.01312,0
1691524800000,1858.31,1863.83,1855.86,1862.59,72548.614,1691528399999,134958391.30599,60404,37388.889,69555951.82297,0
1691528400000,1862.60,1878.00,1860.04,1861.34,172555.807,1691531999999,322291145.46121,135830,95857.401,179094053.09511,0
1691532000000,1861.34,1863.03,1854.13,1856.80,70611.951,1691535599999,131208621.13782,73188,35505.360,65972451.87473,0
1691535600000,1856.80,1859.25,1854.79,1855.36,33018.000,1691539199999,61317851.52487,29038,17125.971,31806341.63554,0
1691539200000,1855.36,1860.00,1853.97,1853.97,43803.268,1691542799999,81325940.07481,44266,20395.475,37871762.09782,0
1691542800000,1853.97,1860.00,1852.05,1858.07,50358.943,1691546399999,93493090.61946,45891,26992.940,50121035.69728,0
1691546400000,1858.08,1858.35,1850.68,1852.43,48018.905,1691549999999,89036197.91830,47144,21275.613,39448500.87250,0
1691550000000,1852.42,1854.50,1852.20,1854.10,25971.879,1691553599999,48136257.55637,25550,13432.468,24894793.23011,0
1691553600000,1854.11,1856.30,1852.60,1855.75,28827.999,1691557199999,53463859.40138,27431,14567.349,27016577.98269,0
1691557200000,1855.75,1857.99,1855.14,1856.63,22757.450,1691560799999,42250819.26095,27189,11928.022,22145284.16735,0
1691560800000,1856.63,1857.37,1853.15,1856.89,37734.612,1691564399999,70007452.73793,36501,19214.465,35649551.25476,0
1691564400000,1856.89,1862.34,1856.62,1860.22,48999.886,1691567999999,91111060.31636,41309,23960.784,44548690.27703,0
1691568000000,1860.22,1863.83,1858.93,1861.37,51901.640,1691571599999,96608070.04352,44053,26232.326,48830462.83153,0
1691571600000,1861.36,1861.80,1858.33,1858.73,29319.127,1691575199999,54529230.60949,27766,13907.323,25865112.72344,0
1691575200000,1858.73,1866.00,1857.26,1863.60,53526.499,1691578799999,99647273.94288,40138,31277.349,58237110.15756,0
1691578800000,1863.60,1864.33,1858.51,1862.26,47205.084,1691582399999,87880214.63954,40129,21987.503,40929415.52363,0
1691582400000,1862.26,1869.59,1859.55,1868.70,103969.538,1691585999999,193904653.25188,77692,58364.945,108859468.82936,0
1691586000000,1868.71,1871.28,1859.61,1859.69,131703.725,1691589599999,245682406.10467,103684,61499.693,114738500.62654,0
1691589600000,1859.68,1863.26,1852.02,1852.24,102098.554,1691593199999,189705285.32633,86328,46209.568,85866618.19128,0
1691593200000,1852.24,1855.14,1850.23,1852.21,88853.176,1691596799999,164611619.15010,87972,46397.031,85960160.90716,0
1691596800000,1852.20,1853.60,1846.29,1848.46,128043.568,1691600399999,236885670.13865,98510,61220.719,113262685.65767,0
1691600400000,1848.46,1851.64,1846.01,1848.64,87902.066,1691603999999,162482244.63672,75276,43545.695,80495062.47647,0
1691604000000,1848.64,1854.67,1847.43,1852.38,71331.548,1691607599999,132056531.79380,51193,41141.153,76167120.61600,0
1691607600000,1852.39,1854.17,1845.18,1847.66,58527.897,1691611199999,108241298.42935,45033,25321.222,46836091.56764,0
1691611200000,1847.67,1852.68,1847.35,1851.95,41217.920,1691614799999,76263568.60703,36085,25288.040,46786610.87850,0
1691614800000,1851.96,1853.98,1846.46,1852.99,38964.602,1691618399999,72118894.99735,35565,20478.680,37908970.49265,0
1691618400000,1853.00,1854.92,1852.64,1854.91,29056.080,1691621999999,53862555.76451,25799,14912.274,27643075.86468,0
1691622000000,1854.91,1858.08,1854.18,1854.70,35299.150,1691625599999,65524171.30706,32821,18091.487,33582613.28815,0
1691625600000,1854.69,1857.33,1853.58,1856.77,32736.988,1691629199999,60743054.06216,26686,15947.073,29588595.96039,0
1691629200000,1856.78,1857.11,1853.73,1854.65,24479.560,1691632799999,45424301.49430,24967,9942.443,18449452.58782,0
1691632800000,1854.65,1856.22,1852.37,1852.37,19219.379,1691636399999,35645474.62547,22083,9203.336,17070562.54242,0
1691636400000,1852.37,1854.00,1851.53,1852.31,26091.890,1691639999999,48339744.50081,24551,13723.612,25424690.35759,0
1691640000000,1852.31,1852.97,1851.23,1851.59,19119.281,1691643599999,35406173.13705,19934,9245.477,17121476.25116,0
1691643600000,1851.59,1853.89,1850.03,1853.20,21107.409,1691647199999,39076186.69847,22865,10801.893,19998648.93203,0
1691647200000,1853.20,1855.00,1849.22,1849.22,39179.828,1691650799999,72556198.79019,33594,20752.785,38433950.81701,0
1691650800000,1849.22,1853.78,1849.01,1850.42,41784.026,1691654399999,77340045.21019,30980,20605.002,38134092.08988,0
1691654400000,1850.41,1851.79,1849.09,1851.22,22099.602,1691657999999,40895118.92237,25169,10194.797,18865173.98670,0
1691658000000,1851.21,1852.50,1849.31,1851.63,26424.916,1691661599999,48913032.20053,24196,12606.864,23335979.46901,0
1691661600000,1851.63,1853.77,1850.00,1853.65,25632.890,1691665199999,47463693.44177,23312,13543.211,25080017.18386,0
1691665200000,1853.65,1854.17,1849.96,1850.12,35324.162,1691668799999,65419155.61902,31443,15250.305,28244141.16394,0
1691668800000,1850.12,1859.00,1849.29,1856.36,170009.164,1691672399999,315326610.66273,134227,86327.009,160114088.64291,0
1691672400000,1856.36,1863.76,1853.18,1863.21,124779.627,1691675999999,231974923.95166,100519,66224.833,123125156.15642,0
1691676000000,1863.21,1865.38,1847.07,1852.32,189296.845,1691679599999,351249056.57146,143759,88492.501,164236337.64132,0
1691679600000,1852.31,1855.94,1850.78,1853.16,72660.202,1691683199999,134644914.87305,64942,36324.902,67314660.82052,0
1691683200000,1853.16,1853.68,1848.80,1850.77,62011.380,1691686799999,114784088.91085,48439,26319.283,48718415.97900,0
1691686800000,1850.76,1851.85,1844.81,1847.76,92997.818,1691690399999,171906851.40391,71883,42063.199,77762147.80909,0
1691690400000,1847.76,1850.49,1846.62,1849.47,40352.637,1691693999999,74598399.06788,38791,21717.487,40148032.94933,0
1691694000000,1849.48,1849.92,1846.63,1849.00,32462.863,1691697599999,60009579.42480,28782,14710.310,27192816.97577,0
1691697600000,1848.99,1851.86,1848.05,1849.68,25404.371,1691701199999,46993792.46941,24077,14258.878,26377593.05203,0
1691701200000,1849.68,1851.08,1849.13,1849.40,15403.217,1691704799999,28503478.74005,18943,6653.188,12311792.58599,0
1691704800000,1849.40,1852.42,1848.85,1850.72,17380.455,1691708399999,32171372.58330,19218,9396.037,17391616.27280,0
1691708400000,1850.73,1852.50,1850.51,1851.42,14401.085,1691711999999,26666127.90152,18714,5897.709,10920135.03593,0
1691712000000,1851.43,1853.78,1851.00,1853.64,24129.648,1691715599999,44695989.94762,23376,12119.330,22449669.53181,0
1691715600000,1853.65,1854.07,1850.36,1850.36,25040.130,1691719199999,46390050.10570,26373,11781.474,21829230.88221,0
1691719200000,1850.37,1850.37,1841.70,1843.42,70198.865,1691722799999,129610748.81255,53043,26517.335,48963743.82778,0
1691722800000,1843.42,1846.97,1842.59,1845.99,53222.092,1691726399999,98201031.42435,41704,29461.126,54362555.90583,0
1691726400000,1845.99,1847.76,1845.66,1847.22,23831.493,1691729999999,44006534.63528,24209,11565.514,21357428.14562,0
1691730000000,1847.21,1849.31,1846.25,1849.31,22083.649,1691733599999,40805422.96272,22482,11990.938,22156265.50485,0
1691733600000,1849.30,1850.25,1847.65,1849.64,22568.382,1691737199999,41725071.73820,21681,10789.801,19948986.50730,0
1691737200000,1849.64,1850.28,1848.21,1848.22,24766.516,1691740799999,45799054.68984,23382,11244.873,20795179.85563,0
1691740800000,1848.22,1850.86,1847.68,1847.94,26405.701,1691744399999,48828847.29507,23363,13593.569,25136461.77397,0
1691744400000,1847.93,1847.94,1845.60,1846.49,23774.264,1691747999999,43914291.01250,22555,9796.361,18094865.50415,0
1691748000000,1846.49,1848.99,1844.80,1847.47,34169.489,1691751599999,63103795.92265,26823,16753.834,30946759.99698,0
1691751600000,1847.47,1851.00,1847.46,1850.68,31406.437,1691755199999,58081608.26728,25296,18915.070,34979629.21986,0
1691755200000,1850.69,1852.00,1848.00,1848.71,53616.510,1691758799999,99210451.63508,43792,26627.365,49271366.20188,0
1691758800000,1848.70,1852.00,1846.80,1852.00,57511.326,1691762399999,106358225.01475,42497,29934.290,55365968.26440,0
1691762400000,1852.00,1857.99,1850.95,1852.74,148140.029,1691765999999,274623615.01604,109916,75076.681,139195200.17900,0
1691766000000,1852.74,1854.40,1842.68,1845.03,128990.579,1691769599999,238182680.07384,97918,58396.828,107815718.84201,0
1691769600000,1845.03,1848.00,1834.52,1843.29,122842.794,1691773199999,226301818.31243,93401,53894.400,99322343.37310,0
1691773200000,1843.29,1844.60,1841.00,1842.00,46117.291,1691776799999,84970598.14662,40719,20522.208,37813349.72118,0
1691776800000,1842.00,1844.64,1841.37,1843.94,31505.139,1691780399999,58072855.95650,26075,17699.275,32624238.10766,0
1691780400000,1843.95,1844.61,1841.64,1843.97,24912.983,1691783999999,45923077.59349,23582,12251.804,22583969.24324,0
1691784000000,1843.98,1845.10,1843.22,1845.09,18963.405,1691787599999,34970729.01708,18530,11072.450,20419108.55333,0
1691787600000,1845.10,1845.84,1843.00,1844.83,14427.807,1691791199999,26612824.01970,18769,5917.530,10915847.39706,0
1691791200000,1844.82,1846.67,1844.27,1845.72,12951.209,1691794799999,23901410.68321,14867,6731.677,12423371.67396,0
1691794800000,1845.73,1851.58,1845.31,1848.04,38004.132,1691798399999,70247631.13988,29909,23803.389,44002541.81393,0
1691798400000,1848.04,1853.02,1847.25,1852.30,38240.572,1691801999999,70752164.61354,31001,20164.172,37306949.84263,0
1691802000000,1852.30,1852.78,1847.92,1848.28,33270.465,1691805599999,61556680.17060,29060,13869.835,25663652.56018,0
1691805600000,1848.28,1849.10,1847.18,1847.57,15752.857,1691809199999,29116126.39958,20887,6474.212,11966017.20362,0
1691809200000,1847.57,1848.17,1846.73,1847.24,19990.781,1691812799999,36932830.42673,15064,8624.928,15934670.75116,0
1691812800000,1847.24,1848.06,1846.61,1847.66,15929.471,1691816399999,29427196.17914,16936,7726.633,14273934.21686,0
1691816400000,1847.67,1847.71,1846.04,1846.40,11739.138,1691819999999,21678267.78410,18430,4419.854,8161899.74025,0
1691820000000,1846.40,1848.63,1846.05,1848.22,14774.018,1691823599999,27292124.52329,20149,8326.682,15381565.75310,0
1691823600000,1848.23,1850.58,1848.22,1849.76,22660.128,1691827199999,41902430.91648,20217,13807.132,25531650.99189,0
1691827200000,1849.76,1850.32,1847.69,1848.15,20417.282,1691830799999,37746116.44068,21323,8841.668,16346330.85167,0
1691830800000,1848.14,1850.46,1848.14,1849.62,14789.040,1691834399999,27355417.33031,17658,7601.311,14059960.79554,0
1691834400000,1849.62,1850.63,1849.18,1850.61,13470.718,1691837999999,24919391.61444,17872,7131.062,13192005.79431,0
1691838000000,1850.61,1850.81,1848.55,1850.27,14256.762,1691841599999,26370330.52671,18994,6729.338,12446494.82597,0
1691841600000,1850.26,1851.36,1849.40,1850.92,14353.562,1691845199999,26557875.70105,15251,7523.339,13920631.42822,0
1691845200000,1850.92,1852.20,1850.18,1850.33,32223.062,1691848799999,59660304.30253,28806,16423.304,30408832.42555,0
1691848800000,1850.33,1852.70,1850.32,1851.99,27461.845,1691852399999,50846988.68262,24068,16648.558,30824141.49706,0
1691852400000,1852.00,1852.80,1849.57,1850.13,25643.586,1691855999999,47476094.55925,21699,11332.695,20981428.89082,0
1691856000000,1850.13,1852.00,1850.12,1850.93,13801.779,1691859599999,25550621.53047,19915,7663.912,14187170.43794,0
1691859600000,1850.93,1850.95,1847.61,1848.20,20236.092,1691863199999,37427718.39179,21175,7647.058,14143275.72878,0
1691863200000,1848.20,1848.98,1846.99,1847.94,19640.954,1691866799999,36291812.20654,24110,11079.452,20472259.25314,0
1691866800000,1847.94,1847.94,1846.36,1846.90,13637.751,1691870399999,25187903.04830,16674,6192.068,11435725.77369,0
1691870400000,1846.89,1847.49,1846.40,1846.62,9449.118,1691873999999,17452479.43959,14490,4796.737,8859455.82319,0
1691874000000,1846.62,1848.94,1845.35,1848.53,18796.285,1691877599999,34715254.95327,19764,10442.419,19287106.03814,0
1691877600000,1848.53,1849.08,1848.30,1849.07,11618.264,1691881199999,21479224.61738,13635,5911.877,10929571.04797,0
1691881200000,1849.07,1849.34,1848.44,1849.14,8507.679,1691884799999,15729602.25970,11176,4400.802,8136767.38788,0
1691884800000,1849.14,1850.80,1848.42,1850.38,20178.862,1691888399999,37316163.13791,15484,10606.217,19614108.21340,0
1691888400000,1850.38,1850.98,1849.35,1850.70,13252.247,1691891999999,24521205.25315,16247,6357.342,11763272.98816,0
1691892000000,1850.71,1850.80,1849.48,1849.48,8890.929,1691895599999,16450209.34639,12709,3047.718,5638982.57822,0
1691895600000,1849.48,1849.49,1848.00,1848.94,15608.641,1691899199999,28853418.75074,16045,7604.325,14056753.39064,0
1691899200000,1848.93,1848.94,1847.50,1847.95,12531.151,1691902799999,23160001.47880,13920,5563.287,10281689.50450,0
1691902800000,1847.95,1847.96,1845.86,1847.54,22664.942,1691906399999,41860914.97804,19387,11462.986,21171429.41128,0
1691906400000,1847.54,1848.38,1847.33,1848.38,12167.045,1691909999999,22483663.57394,14396,6382.983,11795177.80726,0
1691910000000,1848.38,1848.95,1847.63,1848.95,9356.652,1691913599999,17293061.24181,14606,4503.857,8324282.66547,0
1691913600000,1848.95,1850.63,1848.94,1850.20,15983.148,1691917199999,29566453.09251,19909,8888.920,16443011.47409,0
1691917200000,1850.20,1850.45,1849.03,1850.45,15797.782,1691920799999,29223167.72453,20051,8026.124,14846860.05536,0
1691920800000,1850.45,1850.51,1849.43,1849.67,10706.377,1691924399999,19806173.43750,12926,4740.547,8769351.84000,0
1691924400000,1849.67,1849.67,1848.11,1848.91,14001.389,1691927999999,25888433.86939,14314,7119.238,13162794.11310,0
1691928000000,1848.92,1851.40,1848.28,1850.26,22511.614,1691931599999,41647108.55264,20826,12617.491,23342981.58024,0
1691931600000,1850.26,1850.26,1848.63,1848.80,16517.370,1691935199999,30547885.38099,20421,6067.534,11221212.34623,0
1691935200000,1848.81,1850.46,1848.40,1848.43,14363.790,1691938799999,26563032.85185,15645,7108.280,13145513.99069,0
1691938800000,1848.42,1848.65,1846.62,1847.35,29738.491,1691942399999,54948037.45161,25341,13861.276,25610715.28602,0
1691942400000,1847.36,1847.86,1845.17,1847.27,40036.894,1691945999999,73927197.07127,32621,20753.040,38321087.57580,0
1691946000000,1847.26,1851.12,1847.09,1849.54,40971.706,1691949599999,75777110.11172,35211,22124.761,40916032.84991,0
1691949600000,1849.55,1856.66,1849.54,1853.88,62506.099,1691953199999,115850666.96666,49839,37212.141,68967868.88605,0
1691953200000,1853.88,1861.93,1853.88,1858.18,83266.828,1691956799999,154697899.48997,70902,48757.405,90581270.79723,0
1691956800000,1858.18,1859.83,1853.62,1854.14,41877.702,1691960399999,77744299.27224,38787,16186.246,30048997.56407,0
1691960400000,1854.13,1854.32,1846.00,1847.64,73065.889,1691963999999,135130256.29066,63134,31487.309,58220502.92628,0
1691964000000,1847.64,1847.64,1833.40,1838.35,195058.177,1691967599999,358957897.61298,140432,85397.186,157139092.73018,0
1691967600000,1838.36,1841.28,1836.80,1840.09,50270.928,1691971199999,92454889.95251,43220,27689.640,50926130.54254,0
1691971200000,1840.09,1843.15,1838.11,1840.61,63885.345,1691974799999,117596192.45253,49888,31929.760,58778088.03931,0
1691974800000,1840.61,1842.09,1838.14,1840.92,40496.157,1691978399999,74521002.66678,38973,18109.386,33328628.47297,0
1691978400000,1840.92,1847.47,1834.28,1843.25,124835.106,1691981999999,229807537.86834,97656,61705.397,113599109.01829,0
1691982000000,1843.25,1847.99,1843.00,1845.98,62991.973,1691985599999,116236630.83332,48206,31499.001,58126148.76462,0
1691985600000,1845.98,1848.17,1845.97,1847.01,42306.556,1691989199999,78154093.67275,33959,22098.444,40822647.73486,0
1691989200000,1847.02,1851.24,1847.01,1850.32,40047.192,1691992799999,74050704.79832,36070,22745.782,42060947.27921,0
1691992800000,1850.32,1851.67,1848.14,1848.61,39427.524,1691996399999,72906162.41185,34224,17513.851,32386322.01242,0
1691996400000,1848.60,1849.75,1847.43,1848.90,38991.601,1691999999999,72076250.48080,31241,19451.997,35956541.07185,0
1692000000000,1848.90,1851.60,1848.31,1848.44,49293.709,1692003599999,91183573.86212,37784,23583.861,43625275.26996,0
1692003600000,1848.45,1849.28,1847.40,1848.48,28408.226,1692007199999,52503289.30580,27100,13910.692,25709388.36380,0
1692007200000,1848.48,1849.10,1847.84,1848.96,15179.287,1692010799999,28058568.22707,16055,7738.248,14303992.65402,0
1692010800000,1848.97,1849.16,1845.46,1847.48,36255.807,1692014399999,66962881.53819,30624,16113.794,29760085.29764,0
1692014400000,1847.49,1847.56,1843.66,1846.07,42846.397,1692017999999,79084436.72697,34122,18738.844,34587384.44417,0
1692018000000,1846.07,1846.45,1843.34,1845.82,48460.160,1692021599999,89404827.93022,39754,24485.606,45174214.65811,0
1692021600000,1845.81,1853.97,1845.44,1851.44,119862.548,1692025199999,221792241.29454,80463,64023.613,118461812.89067,0
1692025200000,1851.43,1855.86,1849.05,1852.69,93248.618,1692028799999,172784623.07635,80255,46976.833,87048071.26356,0
1692028800000,1852.68,1854.91,1851.69,1852.55,56017.908,1692032399999,103829125.25497,53415,27817.865,51563598.87579,0
1692032400000,1852.55,1853.19,1846.05,1846.68,70565.217,1692035999999,130509947.71376,54788,29199.445,54003895.94278,0
1692036000000,1846.68,1846.74,1838.78,1842.30,143708.578,1692039599999,264809322.02885,100367,73024.776,134559313.40392,0
1692039600000,1842.30,1843.42,1840.90,1841.99,46309.432,1692043199999,85303570.54970,41305,22080.450,40673854.89838,0
1692043200000,1841.99,1844.94,1840.45,1844.47,32244.662,1692046799999,59422560.37931,31617,17677.172,32577153.02309,0
1692046800000,1844.47,1845.56,1844.07,1845.11,17569.128,1692050399999,32414231.87824,21569,8338.365,15383834.27039,0
1692050400000,1845.11,1845.93,1844.36,1844.88,17361.391,1692053999999,32034439.14061,20419,8482.560,15651357.49207,0
1692054000000,1844.88,1844.88,1844.10,1844.81,13269.923,1692057599999,24478064.94536,18666,6618.979,12209627.19071,0
1692057600000,1844.80,1846.59,1844.12,1846.59,24899.208,1692061199999,45940805.64267,23174,13876.577,25604217.85247,0
1692061200000,1846.58,1846.75,1843.56,1845.39,22747.373,1692064799999,41977404.99905,26445,8802.601,16243821.26926,0
1692064800000,1845.39,1845.39,1842.62,1843.24,18531.809,1692068399999,34176603.43581,22061,6902.516,12728859.38157,0
1692068400000,1843.24,1844.09,1842.83,1844.06,12022.731,1692071999999,22161333.23049,17549,6904.034,12726318.66016,0
1692072000000,1844.07,1844.07,1841.98,1841.98,19425.330,1692075599999,35801420.79062,22943,7193.326,13257567.00034,0
1692075600000,1841.98,1842.77,1840.74,1842.10,25843.757,1692079199999,47595493.35141,23999,13470.267,24808221.16161,0
1692079200000,1842.09,1843.18,1841.40,1841.41,24345.935,1692082799999,44853491.80833,22536,11007.719,20279816.77825,0
1692082800000,1841.40,1843.54,1839.85,1843.01,35264.957,1692086399999,64941607.76845,28656,17224.813,31724025.28133,0
1692086400000,1843.00,1844.58,1841.87,1842.31,32249.145,1692089999999,59440518.34145,28305,14454.581,26643744.78300,0
1692090000000,1842.32,1844.44,1841.81,1843.01,20455.810,1692093599999,37699352.82966,21179,10830.375,19959656.05782,0
1692093600000,1843.00,1843.00,1842.01,1842.19,14891.365,1692097199999,27436509.42270,12930,6196.228,11416171.37568,0
1692097200000,1842.19,1842.40,1837.25,1839.59,76918.060,1692100799999,141525194.78777,41098,25670.506,47229830.20422,0
1692100800000,1839.60,1843.77,1838.96,1841.61,41554.196,1692104399999,76509236.27517,36496,23558.406,43373994.79421,0
1692104400000,1841.61,1844.11,1840.52,1840.59,35238.462,1692107999999,64927148.29818,32116,16087.672,29643271.25893,0
1692108000000,1840.60,1845.63,1837.04,1843.20,78042.536,1692111599999,143755820.17609,58628,39776.285,73275439.89017,0
1692111600000,1843.20,1845.00,1838.50,1839.53,65901.944,1692115199999,121300837.46752,51297,29484.137,54268736.24824,0
1692115200000,1839.54,1841.15,1836.66,1837.61,58125.791,1692118799999,106877030.16318,48610,27122.482,49874649.56789,0
1692118800000,1837.60,1840.73,1837.29,1840.51,27566.574,1692122399999,50702465.62058,28986,15741.022,28951441.73193,0
1692122400000,1840.50,1841.97,1838.48,1839.70,29343.097,1692125999999,53990173.97834,29389,14224.031,26171147.48126,0
1692126000000,1839.69,1839.78,1810.92,1826.86,404089.230,1692129599999,736517519.46631,274194,176707.659,321964141.01884,0
1692129600000,1826.86,1831.44,1824.00,1828.95,61913.933,1692133199999,113190941.21084,58689,30631.775,56004056.82626,0
1692133200000,1828.95,1830.87,1826.83,1828.31,34736.298,1692136799999,63532160.01469,35639,15595.347,28523844.26222,0
1692136800000,1828.31,1829.87,1827.12,1827.72,23563.765,1692140399999,43081890.05457,28828,9649.419,17643206.49010,0
1692140400000,1827.72,1830.06,1827.49,1828.28,25194.439,1692143999999,46071440.74441,27055,13509.940,24704526.65470,0
1692144000000,1828.27,1829.98,1827.18,1828.67,28070.715,1692147599999,51334993.58063,28438,14231.884,26027365.75806,0
1692147600000,1828.67,1829.80,1826.93,1829.79,29751.686,1692151199999,54394350.51746,29036,12600.674,23038317.92245,0
1692151200000,1829.80,1830.74,1829.39,1830.67,17345.642,1692154799999,31742635.17053,20614,8981.985,16437149.11932,0
1692154800000,1830.67,1830.87,1828.00,1828.01,20834.678,1692158399999,38115583.19170,20652,7699.713,14085647.33669,0
1692158400000,1828.01,1828.28,1825.22,1826.33,25041.219,1692161999999,45752591.23552,24866,11102.637,20285734.69147,0
1692162000000,1826.33,1826.92,1821.55,1822.75,59417.992,1692165599999,108377081.45567,53168,27762.132,50636246.18668,0
1692165600000,1822.75,1825.28,1819.23,1825.04,63064.929,1692169199999,114935957.80528,54325,31836.418,58027362.67553,0
1692169200000,1825.04,1827.84,1824.80,1826.40,34446.430,1692172799999,62910235.42350,35033,19040.751,34774339.74255,0
1692172800000,1826.39,1827.21,1823.52,1824.65,32083.816,1692176399999,58559340.81961,31716,15258.437,27848260.81089,0
1692176400000,1824.65,1824.99,1818.98,1823.75,53121.047,1692179999999,96803289.26477,52009,26342.227,48005722.45958,0
1692180000000,1823.75,1826.24,1823.30,1825.97,26237.882,1692183599999,47879558.84795,30098,14172.671,25861800.46513,0
1692183600000,1825.97,1826.00,1822.86,1824.59,24172.503,1692187199999,44104472.57838,30133,12113.875,22101126.10733,0
1692187200000,1824.59,1827.90,1819.53,1823.91,93609.644,1692190799999,170687008.01761,75767,46084.227,84039647.81202,0
1692190800000,1823.92,1824.58,1817.92,1820.77,102615.991,1692194399999,186921977.72541,79746,50845.581,92623436.13780,0
1692194400000,1820.78,1826.97,1818.63,1825.97,64625.203,1692197999999,117850711.36623,58151,35006.180,63842393.45056,0
1692198000000,1825.97,1826.35,1819.40,1819.92,52787.709,1692201599999,96249620.55771,49761,22351.595,40751996.31828,0
1692201600000,1819.91,1822.30,1815.19,1822.27,171835.757,1692205199999,312472629.02771,118179,89575.336,162895703.79572,0
1692205200000,1822.27,1825.32,1819.14,1825.32,61851.791,1692208799999,112750344.96222,57834,32387.330,59041529.59726,0
1692208800000,1825.32,1828.86,1823.00,1823.30,83817.387,1692212399999,153049152.15534,69151,38933.352,71093811.15306,0
1692212400000,1823.29,1823.54,1819.44,1820.20,36493.263,1692215999999,66457335.84275,38220,19499.946,35508099.23502,0
1692216000000,1820.20,1822.40,1791.11,1809.34,316170.276,1692219599999,570880202.02976,218771,140880.202,254405900.95907,0
1692219600000,1809.34,1811.37,1802.22,1811.36,89367.683,1692223199999,161438214.22478,87784,46452.969,83919015.45822,0
1692223200000,1811.36,1814.83,1810.49,1811.63,46221.498,1692226799999,83772153.28800,53917,21576.006,39102891.89388,0
1692226800000,1811.64,1811.64,1805.32,1807.19,74520.674,1692230399999,134796368.89463,65110,33450.829,60505797.89797,0
1692230400000,1807.19,1809.66,1775.00,1796.01,322068.950,1692233999999,577302713.57534,219456,141862.711,254405219.02646,0
1692234000000,1796.00,1799.82,1794.20,1797.81,80653.180,1692237599999,144926846.76714,73999,41157.532,73956062.41631,0
1692237600000,1797.82,1800.89,1793.91,1795.26,62139.669,1692241199999,111699993.78244,49953,28184.716,50673243.14309,0
1692241200000,1795.27,1800.69,1795.10,1797.73,37020.373,1692244799999,66565254.02294,33007,20367.167,36621856.86423,0
1692244800000,1797.74,1799.96,1796.36,1798.14,34281.888,1692248399999,61639881.02998,30692,17103.568,30754657.86982,0
1692248400000,1798.14,1802.88,1797.67,1801.69,40088.539,1692251999999,72176981.31743,35557,21574.021,38844427.26148,0
1692252000000,1801.69,1802.12,1799.34,1801.95,33752.630,1692255599999,60781491.74897,30820,16931.357,30491329.50862,0
1692255600000,1801.95,1801.95,1797.50,1799.30,32957.761,1692259199999,59307807.77020,27681,14056.665,25291474.31867,0
1692259200000,1799.29,1799.56,1791.84,1792.14,55505.218,1692262799999,99652937.88170,36121,24757.966,44449052.35776,0
1692262800000,1792.14,1795.28,1783.33,1792.34,94378.992,1692266399999,169056421.15244,67885,47593.434,85268092.47846,0
1692266400000,1792.34,1793.14,1785.00,1787.58,95375.120,1692269999999,170633945.83437,55304,38083.506,68135970.37331,0
1692270000000,1787.58,1788.99,1783.56,1787.35,74280.796,1692273599999,132679817.07502,51403,35790.495,63934191.11248,0
1692273600000,1787.35,1791.74,1784.25,1789.20,77668.148,1692277199999,138918208.56953,47025,37483.406,67049891.38268,0
1692277200000,1789.21,1792.66,1783.80,1784.72,81084.534,1692280799999,144982822.14436,64140,38616.954,69057914.17663,0
1692280800000,1784.72,1789.15,1776.52,1778.46,180870.194,1692284399999,322310437.22356,126752,88441.010,157617856.43028,0
1692284400000,1778.48,1779.46,1720.00,1738.32,872014.193,1692287999999,1527087690.00176,548157,381704.708,668561971.78952,0
1692288000000,1738.32,1748.43,1722.00,1740.02,491008.363,1692291599999,852363726.23070,303194,240425.276,417381498.18815,0
1692291600000,1740.02,1745.00,1736.57,1740.74,76115.198,1692295199999,132548786.81323,70746,37487.703,65282819.88776,0
1692295200000,1740.74,1743.00,1733.53,1734.80,77982.595,1692298799999,135531096.67876,69976,39168.164,68083408.03783,0
1692298800000,1734.80,1741.76,1733.78,1737.36,50898.776,1692302399999,88469298.87979,49875,25722.975,44707469.08682,0
1692302400000,1737.37,1738.79,1701.00,1717.91,305336.209,1692305999999,525064583.20114,194549,126594.326,217759087.77924,0
1692306000000,1717.92,1721.95,1492.66,1618.48,1236465.755,1692309599999,1998907288.37509,700041,559107.281,901818467.01152,0
1692309600000,1618.41,1711.90,1604.02,1695.02,849174.677,1692313199999,1398482110.57552,602307,438614.593,722874210.19623,0
1692313200000,1695.02,1721.04,1675.19,1681.00,636162.064,1692316799999,1078506167.66102,512846,310139.689,525858673.19016,0
1692316800000,1681.00,1698.98,1678.89,1694.40,242614.474,1692320399999,410148778.37812,234184,134441.786,227274205.81869,0
1692320400000,1694.41,1696.80,1683.02,1688.45,103885.004,1692323999999,175336887.63204,114847,48913.375,82556077.29692,0
1692324000000,1688.44,1693.94,1675.94,1677.21,107956.145,1692327599999,181908063.63976,114032,47711.798,80405110.78218,0
1692327600000,1677.22,1682.87,1672.02,1676.39,122912.512,1692331199999,206024391.27522,118030,60982.135,102222849.91412,0
1692331200000,1676.39,1678.78,1660.20,1668.11,146647.908,1692334799999,244780476.96387,139418,70224.239,117226260.57834,0
1692334800000,1668.11,1682.75,1667.33,1678.62,96811.557,1692338399999,162179870.57723,100659,48139.478,80642107.59233,0
1692338400000,1678.62,1697.13,1678.53,1689.93,158823.138,1692341999999,268425163.60278,139771,80301.762,135698728.20169,0
1692342000000,1689.93,1692.50,1685.59,1689.68,72978.776,1692345599999,123265938.05456,78853,32689.969,55221233.63583,0
1692345600000,1689.68,1696.00,1682.38,1694.53,105833.788,1692349199999,178661819.13480,90535,49890.165,84242682.51762,0
1692349200000,1694.53,1694.53,1682.43,1683.77,66783.914,1692352799999,112725552.90396,66623,25967.387,43825571.22356,0
1692352800000,1683.77,1685.83,1680.54,1682.17,69600.096,1692356399999,117158323.56160,62495,35206.497,59269376.27954,0
1692356400000,1682.17,1688.70,1677.00,1685.09,87388.154,1692359999999,147129568.77557,87136,43655.253,73503274.83558,0
1692360000000,1685.10,1685.91,1677.50,1677.66,82786.148,1692363599999,139151922.90740,77327,37930.090,63753739.15545,0
1692363600000,1677.67,1686.77,1668.00,1672.29,167002.044,1692367199999,280142026.85721,144010,81455.357,136659068.40763,0
1692367200000,1672.29,1674.95,1650.00,1663.02,221713.058,1692370799999,369451771.49145,195155,105727.066,176222564.57098,0
1692370800000,1663.01,1676.87,1657.39,1660.03,174211.798,1692374399999,290359387.02651,172880,89482.454,149163879.15731,0
1692374400000,1660.03,1667.69,1654.87,1662.06,122209.114,1692377999999,203149009.81708,109981,60875.664,101207790.73654,0
1692378000000,1662.06,1668.00,1638.48,1661.38,346137.840,1692381599999,572741163.18567,280488,174143.287,288185199.74230,0
1692381600000,1661.39,1678.41,1654.28,1667.58,158705.057,1692385199999,264413943.87629,148975,80642.529,134388330.66132,0
1692385200000,1667.57,1667.57,1646.18,1656.89,114692.897,1692388799999,190270762.33227,112808,54372.882,90225020.77732,0
1692388800000,1656.89,1667.31,1655.59,1656.78,70725.471,1692392399999,117504528.45771,73818,34511.752,57335843.64886,0
1692392400000,1656.78,1669.28,1656.72,1662.15,46602.010,1692395999999,77567453.75675,52832,22924.580,38151876.00025,0
1692396000000,1662.15,1665.48,1660.12,1661.32,36969.420,1692399599999,61463873.06406,41041,18238.298,30321588.72892,0
1692399600000,1661.32,1664.64,1656.85,1660.76,37795.209,1692403199999,62762097.67510,43936,17593.476,29217753.08376,0
1692403200000,1660.76,1671.43,1660.15,1667.98,62058.206,1692406799999,103345633.23626,54809,29762.769,49566658.54068,0
1692406800000,1667.98,1667.99,1660.27,1660.40,46426.956,1692410399999,77242606.05552,48289,19525.114,32480806.79911,0
1692410400000,1660.40,1662.69,1658.04,1658.92,53769.745,1692413999999,89253201.21784,46722,26334.386,43712624.56723,0
1692414000000,1658.93,1658.93,1655.17,1658.85,43168.000,1692417599999,71548425.23659,40981,20387.509,33791019.86155,0
1692417600000,1658.86,1662.78,1655.99,1660.97,39758.301,1692421199999,65976934.30309,37379,18805.676,31207342.51891,0
1692421200000,1660.97,1661.29,1655.01,1655.26,40444.047,1692424799999,67035461.02398,43922,16872.415,27963152.25321,0
1692424800000,1655.26,1658.61,1653.41,1654.09,39431.920,1692428399999,65293535.83565,39610,16179.629,26792678.90609,0
1692428400000,1654.09,1660.88,1653.36,1660.29,52666.294,1692431999999,87273686.76287,46360,26682.162,44214322.06892,0
1692432000000,1660.30,1665.15,1658.24,1660.92,68185.099,1692435599999,113307871.73997,56583,30417.597,50552231.23524,0
1692435600000,1660.92,1663.73,1658.63,1662.60,29476.563,1692439199999,48956352.94530,31841,13570.265,22540998.61551,0
1692439200000,1662.60,1662.88,1659.46,1660.59,24889.639,1692442799999,41352501.88774,22723,10939.846,18176968.06234,0
1692442800000,1660.59,1661.66,1658.86,1659.02,22288.752,1692446399999,36998907.12921,23723,9609.576,15952102.49554,0
1692446400000,1659.03,1659.83,1657.12,1658.41,28939.791,1692449999999,47994260.98426,29329,13722.630,22757039.60946,0
1692450000000,1658.41,1663.36,1657.83,1659.86,33410.110,1692453599999,55475083.92361,34572,16770.576,27847666.37331,0
1692453600000,1659.86,1664.58,1659.81,1662.15,38026.628,1692457199999,63226467.86630,37751,18883.890,31398377.21115,0
1692457200000,1662.15,1685.53,1661.28,1682.39,189228.964,1692460799999,316710622.65098,154578,103541.795,173301900.71112,0
1692460800000,1682.39,1696.14,1678.02,1690.57,197394.205,1692464399999,332620792.30486,157781,101573.164,171201357.62817,0
1692464400000,1690.57,1690.78,1673.54,1678.64,128439.605,1692467999999,215820020.17595,106157,59891.702,100627539.66270,0
1692468000000,1678.65,1679.79,1674.10,1678.86,40840.707,1692471599999,68512841.89210,44341,18256.987,30629635.92485,0
1692471600000,1678.86,1679.47,1675.59,1676.40,26549.118,1692475199999,44550205.23352,28651,12182.358,20442223.28437,0
1692475200000,1676.40,1677.37,1662.50,1670.19,84936.006,1692478799999,141834686.81387,74184,35961.490,60052913.60426,0
1692478800000,1670.19,1672.84,1668.19,1668.20,27537.306,1692482399999,46020118.86685,29962,12816.042,21420380.05098,0
1692482400000,1668.20,1669.60,1662.30,1665.63,37355.488,1692485999999,62253394.98692,36334,16067.074,26780140.99092,0
1692486000000,1665.62,1669.38,1664.84,1668.69,19732.862,1692489599999,32907577.03492,24568,10704.884,17852460.14938,0
1692489600000,1668.70,1673.54,1666.82,1673.00,44617.506,1692493199999,74523738.54550,39311,24353.594,40679157.10648,0
1692493200000,1673.00,1674.43,1664.00,1665.80,61189.328,1692496799999,101996038.66714,56832,26917.166,44868227.17704,0
1692496800000,1665.81,1669.66,1664.43,1668.32,26506.978,1692500399999,44185110.03880,35846,13390.762,22321324.92201,0
1692500400000,1668.32,1669.18,1666.76,1667.09,24362.710,1692503999999,40636944.21823,30445,9730.274,16230597.42930,0
1692504000000,1667.09,1668.03,1665.00,1666.04,20567.723,1692507599999,34276904.08236,26932,8451.147,14084508.86151,0
1692507600000,1666.04,1669.49,1662.14,1664.13,38964.881,1692511199999,64917841.82766,41553,20433.400,34049472.03187,0
1692511200000,1664.12,1665.56,1660.22,1662.32,46328.654,1692514799999,77033401.52577,42006,18623.852,30967390.14056,0
1692514800000,1662.32,1665.50,1661.95,1664.99,21764.488,1692518399999,36211342.43709,23596,11340.979,18868413.27226,0
1692518400000,1665.00,1668.87,1662.56,1668.29,43936.229,1692521999999,73199341.89239,39489,22373.452,37277915.68700,0
1692522000000,1668.29,1669.90,1666.04,1669.70,25778.054,1692525599999,42998220.99230,26849,14255.705,23780291.98732,0
1692525600000,1669.70,1672.00,1668.43,1671.54,44918.421,1692529199999,75023627.91404,38179,24520.356,40953057.10990,0
1692529200000,1671.54,1674.98,1670.61,1674.01,50335.114,1692532799999,84203159.45031,45712,24340.217,40719534.87926,0
1692532800000,1674.02,1677.09,1671.52,1675.50,44908.103,1692536399999,75190537.37624,36746,20417.259,34189024.40686,0
1692536400000,1675.50,1679.33,1673.33,1674.32,65100.227,1692539999999,109107148.85750,45160,29609.282,49630387.44683,0
1692540000000,1674.32,1675.53,1665.00,1667.08,117626.427,1692543599999,196464222.32054,73126,50103.184,83693532.07751,0
1692543600000,1667.09,1673.56,1663.07,1670.47,81362.864,1692547199999,135716672.97952,76333,41938.579,69958815.22904,0
1692547200000,1670.47,1671.26,1664.51,1667.77,36693.727,1692550799999,61214309.24152,35929,16459.558,27460652.64730,0
1692550800000,1667.77,1679.24,1666.00,1673.93,62007.565,1692554399999,103716003.56001,53872,35383.976,59187326.53520,0
1692554400000,1673.93,1678.10,1673.21,1675.18,32482.596,1692557999999,54435821.13215,39359,15720.132,26344835.18581,0
1692558000000,1675.19,1677.86,1674.18,1677.42,24651.877,1692561599999,41317345.98362,25807,12335.347,20674921.54430,0
1692561600000,1677.42,1694.36,1677.37,1688.41,146613.777,1692565199999,247320577.27148,117498,79757.325,134535551.93642,0
1692565200000,1688.41,1689.00,1680.02,1682.02,46426.731,1692568799999,78185793.68757,48794,20101.007,33848337.88120,0
1692568800000,1682.02,1684.54,1680.66,1682.86,25586.061,1692572399999,43047646.42002,28971,13167.197,22153177.26483,0
1692572400000,1682.85,1684.48,1679.20,1684.16,33118.539,1692575999999,55696249.94813,31084,16125.856,27120043.86470,0
1692576000000,1684.15,1684.44,1678.27,1681.80,48030.144,1692579599999,80735914.18581,37807,21336.552,35859652.99482,0
1692579600000,1681.81,1685.12,1678.06,1682.54,57050.470,1692583199999,95943221.88558,53201,29228.431,49161461.30496,0
1692583200000,1682.54,1683.93,1675.36,1677.91,39678.121,1692586799999,66638947.74184,43173,16864.067,28323331.14244,0
1692586800000,1677.92,1679.11,1674.28,1676.13,28685.311,1692590399999,48094555.56854,30934,12567.297,21070321.00090,0
1692590400000,1676.13,1676.31,1674.00,1675.49,27921.831,1692593999999,46772802.08775,28858,14171.462,23739113.95856,0
1692594000000,1675.49,1687.78,1674.94,1677.55,78514.805,1692597599999,131940616.28169,65593,41825.205,70279057.61383,0
1692597600000,1677.54,1679.01,1669.94,1670.03,63124.412,1692601199999,105671478.14325,49333,26410.958,44214827.77132,0
1692601200000,1670.03,1672.51,1668.53,1670.96,57810.533,1692604799999,96578543.23039,48100,27541.330,46012987.29615,0
1692604800000,1670.96,1674.88,1668.16,1671.72,66026.607,1692608399999,110357951.64160,48065,34086.646,56985180.82046,0
1692608400000,1671.71,1674.27,1668.53,1670.21,40393.144,1692611999999,67521951.91530,36056,21528.163,35991256.13903,0
1692612000000,1670.21,1670.40,1658.25,1666.30,161898.990,1692615599999,269663081.38610,117047,73557.086,122544282.03897,0
1692615600000,1666.29,1672.84,1665.51,1672.20,56847.098,1692619199999,94899649.58659,45555,33192.321,55409993.86509,0
1692619200000,1672.20,1675.47,1669.28,1669.97,65249.048,1692622799999,109170660.29832,53830,30611.767,51220653.85259,0
1692622800000,1669.98,1677.96,1666.30,1677.59,83067.294,1692626399999,138769402.31237,65259,43629.106,72898846.52188,0
1692626400000,1677.60,1683.53,1670.84,1673.22,119051.524,1692629999999,199514518.09170,98063,62224.498,104289786.03557,0
1692630000000,1673.21,1674.56,1647.22,1656.59,315471.132,1692633599999,523133466.62293,213324,147427.714,244458535.26259,0
1692633600000,1656.59,1664.04,1656.07,1659.89,83652.183,1692637199999,138821953.98309,66796,43558.327,72297351.43408,0
1692637200000,1659.89,1665.23,1658.65,1664.36,54225.887,1692640799999,90142705.77695,47795,28589.358,47527208.57639,0
1692640800000,1664.37,1668.77,1662.99,1664.37,39986.307,1692644399999,66595644.72734,36570,19747.097,32889501.89783,0
1692644400000,1664.38,1674.88,1660.80,1671.55,91451.887,1692647999999,152592588.67571,66106,45825.093,76470626.15740,0
1692648000000,1671.55,1676.46,1670.59,1671.37,47564.904,1692651599999,79565348.20513,43541,21940.361,36705343.02443,0
1692651600000,1671.37,1676.21,1668.50,1673.02,36139.093,1692655199999,60419031.05397,38651,17690.715,29577358.71564,0
1692655200000,1673.03,1673.17,1666.00,1666.43,31223.451,1692658799999,52125087.86727,33864,13605.498,22711542.17060,0
1692658800000,1666.43,1668.91,1665.48,1666.79,23543.505,1692662399999,39244945.79889,25921,12404.011,20676439.74530,0
1692662400000,1666.80,1668.57,1665.90,1666.02,28191.576,1692665999999,46997514.94408,29086,16261.466,27110233.79365,0
1692666000000,1666.01,1667.00,1662.06,1662.65,37260.997,1692669599999,62019296.16250,33190,18931.149,31510076.08061,0
1692669600000,1662.65,1666.56,1662.00,1664.01,28616.282,1692673199999,47621869.49454,28250,16079.817,26760491.58312,0
1692673200000,1664.01,1664.80,1660.50,1663.34,27519.105,1692676799999,45757537.81927,25802,13468.058,22394937.68076,0
1692676800000,1663.35,1663.35,1659.92,1661.40,24851.796,1692680399999,41294153.77526,20612,12197.768,20267680.57869,0
1692680400000,1661.39,1663.25,1660.50,1662.73,24300.531,1692683999999,40391913.20897,23295,14243.427,23675347.22027,0
1692684000000,1662.73,1665.08,1660.02,1664.13,40268.105,1692687599999,66943940.47918,34847,19917.639,33114083.80034,0
1692687600000,1664.14,1666.19,1663.45,1665.57,28610.949,1692691199999,47630224.91139,33123,16848.250,28049017.08805,0
1692691200000,1665.57,1666.89,1662.76,1664.15,36784.900,1692694799999,61235332.98515,84507,16038.603,26700383.94323,0
1692694800000,1664.15,1666.80,1661.66,1663.31,34226.615,1692698399999,56958908.40778,85449,17133.493,28516195.99029,0
1692698400000,1663.32,1664.82,1661.24,1662.76,34197.340,1692701999999,56872536.74078,89219,16055.471,26702045.39936,0
1692702000000,1662.77,1663.62,1658.98,1661.52,36513.164,1692705599999,60662272.66060,90400,16152.813,26837655.80721,0
1692705600000,1661.53,1666.66,1658.96,1662.15,63746.926,1692709199999,106025426.22126,96253,30880.128,51366253.97181,0
1692709200000,1662.14,1662.77,1652.39,1655.01,118071.598,1692712799999,195778787.75448,152508,54735.913,90767261.75257,0
1692712800000,1655.00,1659.70,1651.11,1654.20,108226.209,1692716399999,179163013.99129,145401,57632.243,95417022.05926,0
1692716400000,1654.20,1657.66,1642.00,1649.16,129584.697,1692719999999,214018000.23619,146907,57959.339,95744298.44417,0
1692720000000,1649.15,1650.40,1624.07,1647.43,410224.051,1692723599999,672637394.65105,283403,200980.999,329578201.88516,0
1692723600000,1647.43,1648.11,1616.00,1625.25,294447.367,1692727199999,479698008.81273,220227,134862.251,219771140.24847,0
1692727200000,1625.24,1642.20,1619.03,1636.27,173229.787,1692730799999,282618871.61652,135410,90770.883,148067693.69107,0
1692730800000,1636.27,1639.49,1623.58,1624.20,78109.615,1692734399999,127448572.42083,75656,35490.924,57911507.95642,0
1692734400000,1624.20,1632.43,1624.10,1630.32,55045.293,1692737999999,89655456.04009,54068,31001.588,50492495.78404,0
1692738000000,1630.32,1631.56,1575.00,1603.41,441456.223,1692741599999,707138526.73801,301966,200854.429,321692516.66929,0
1692741600000,1603.40,1623.44,1603.00,1619.00,178533.209,1692745199999,288038625.84967,126775,90635.414,146216277.00341,0
1692745200000,1619.00,1639.91,1617.46,1634.50,196633.825,1692748799999,320646933.38982,145372,103018.548,167999987.70053,0
1692748800000,1634.49,1642.00,1632.11,1632.20,113101.330,1692752399999,185018124.81726,90140,51572.956,84375140.67824,0
1692752400000,1632.20,1636.85,1628.50,1633.41,65697.147,1692755999999,107226061.32684,110441,30626.255,49990508.00546,0
1692756000000,1633.40,1638.31,1631.73,1632.61,51551.541,1692759599999,84269927.51125,105028,25115.053,41053878.77275,0
1692759600000,1632.61,1635.40,1630.28,1631.06,36747.124,1692763199999,59992063.52551,92130,18483.315,30176666.44211,0
1692763200000,1631.06,1639.69,1629.92,1637.15,62384.837,1692766799999,101990054.84697,110380,34387.520,56217658.27386,0
1692766800000,1637.16,1639.40,1633.01,1638.25,45821.675,1692770399999,74965373.18329,94838,24337.299,39819246.32043,0
1692770400000,1638.24,1658.37,1636.49,1644.59,166452.527,1692773999999,274030380.04022,175927,93204.277,153473566.42099,0
1692774000000,1644.58,1650.64,1641.30,1644.53,96577.269,1692777599999,158934952.24683,137357,50170.381,82559580.33657,0
1692777600000,1644.53,1648.16,1641.88,1643.71,41092.873,1692781199999,67585023.84456,94821,18380.239,30233377.04696,0
1692781200000,1643.72,1646.70,1642.27,1644.79,39994.744,1692784799999,65764085.23930,97409,20319.380,33411458.69158,0
1692784800000,1644.80,1645.99,1641.42,1642.40,70646.461,1692788399999,116109144.00333,107816,31198.824,51275072.78511,0
1692788400000,1642.39,1643.93,1638.85,1641.60,75042.851,1692791999999,123154266.37905,117365,38204.547,62700561.87321,0
1692792000000,1641.60,1645.02,1636.08,1637.33,82139.171,1692795599999,134745782.00707,121513,39087.554,64129616.37286,0
1692795600000,1637.32,1650.97,1633.19,1648.46,150239.769,1692799199999,246618316.11469,161926,78763.925,129310798.71242,0
1692799200000,1648.45,1658.91,1642.16,1651.59,196160.709,1692802799999,323756805.69738,205904,99843.573,164821867.28658,0
1692802800000,1651.60,1659.86,1651.00,1656.53,124365.992,1692806399999,205866033.92270,155846,61974.306,102583789.62286,0
1692806400000,1656.54,1685.80,1654.84,1681.15,414828.622,1692809999999,694590981.87604,348858,217588.274,364236454.76105,0
1692810000000,1681.14,1693.36,1678.16,1682.56,238368.446,1692813599999,401959487.86952,233582,124189.601,209467510.14760,0
1692813600000,1682.55,1685.14,1676.02,1678.54,103019.271,1692817199999,173118228.54691,143028,48368.535,81285037.83583,0
1692817200000,1678.54,1703.85,1677.65,1686.37,201469.774,1692820799999,340469837.66815,207186,111025.312,187661083.18736,0
1692820800000,1686.37,1692.44,1678.43,1683.64,138316.671,1692824399999,233168889.03374,143096,65930.947,111154299.16389,0
1692824400000,1683.65,1684.81,1657.83,1664.40,132525.890,1692827999999,221355843.30432,119051,55485.885,92675764.70533,0
1692828000000,1664.39,1677.99,1663.16,1675.20,88507.053,1692831599999,148005510.78209,85273,50304.832,84117789.03460,0
1692831600000,1675.20,1682.35,1674.25,1678.80,74919.430,1692835199999,125782615.89486,61873,37848.816,63539670.18376,0
1692835200000,1678.79,1682.88,1678.20,1680.99,49667.075,1692838799999,83461127.25200,46726,24831.096,41727616.81216,0
1692838800000,1680.99,1681.83,1671.93,1672.24,61725.769,1692842399999,103429997.14644,47731,27327.372,45780893.22061,0
1692842400000,1672.24,1677.28,1671.72,1672.69,40989.969,1692845999999,68610576.77578,37426,21332.447,35708193.32818,0
1692846000000,1672.69,1675.46,1672.00,1674.70,21516.068,1692849599999,36018579.74704,26034,11376.839,19045895.45923,0
1692849600000,1674.70,1676.92,1672.28,1675.46,25472.917,1692853199999,42660167.46310,27913,12775.320,21395763.41965,0
1692853200000,1675.46,1677.83,1673.42,1674.09,28990.611,1692856799999,48576226.33049,29544,15786.142,26450035.12392,0
1692856800000,1674.09,1678.44,1671.73,1674.89,38288.093,1692860399999,64127913.39727,37083,20732.975,34724921.92190,0
1692860400000,1674.90,1675.92,1673.20,1673.63,23044.766,1692863999999,38590675.91954,22631,11920.145,19962343.94730,0
1692864000000,1673.63,1674.31,1669.35,1673.09,49610.107,1692867599999,82931703.74634,43279,23384.733,39089370.44555,0
1692867600000,1673.08,1677.16,1665.89,1666.44,92805.065,1692871199999,155084034.94781,71252,43283.411,72340259.01994,0
1692871200000,1666.45,1669.58,1665.13,1669.57,44396.927,1692874799999,74044438.01344,37410,25209.465,42046647.65241,0
1692874800000,1669.58,1672.98,1666.65,1666.80,47772.286,1692878399999,79808900.95104,40430,23269.841,38878477.08323,0
1692878400000,1666.79,1668.96,1663.95,1667.02,57562.706,1692881999999,95916113.70498,50446,28885.047,48137460.13481,0
1692882000000,1667.01,1667.75,1660.08,1664.66,72111.487,1692885599999,119969186.99503,65036,34015.213,56595282.10377,0
1692885600000,1664.67,1665.00,1643.11,1645.08,288957.652,1692889199999,477200741.41178,216003,135515.128,223762966.06135,0
1692889200000,1645.07,1649.65,1641.04,1642.79,126341.007,1692892799999,207809511.03931,122581,66021.659,108610241.09455,0
1692892800000,1642.79,1655.70,1641.76,1650.37,136465.154,1692896399999,225083124.90144,102231,74015.084,122076351.09354,0
1692896400000,1650.38,1652.55,1631.66,1648.73,182776.324,1692899999999,300804963.54950,138017,87045.377,143309182.21529,0
1692900000000,1648.73,1649.78,1642.00,1644.60,68340.968,1692903599999,112416476.67692,64844,31607.544,51993785.18434,0
1692903600000,1644.60,1654.09,1643.87,1649.05,64206.507,1692907199999,105901352.32410,56947,33792.135,55732120.81818,0
1692907200000,1649.05,1653.71,1642.36,1649.17,79008.332,1692910799999,130275641.83867,72660,37647.324,62068779.70317,0
1692910800000,1649.18,1653.49,1648.41,1653.02,42290.515,1692914399999,69844500.01610,40181,23819.117,39334165.14038,0
1692914400000,1653.03,1654.65,1651.37,1653.75,24363.950,1692917999999,40283321.28926,26543,11540.059,19080794.10429,0
1692918000000,1653.74,1665.38,1650.18,1660.22,73170.984,1692921599999,121344635.35934,62878,42158.771,69920015.38620,0
1692921600000,1660.23,1661.00,1655.00,1655.39,45529.899,1692925199999,75500841.81241,40107,19422.104,32204218.30669,0
1692925200000,1655.39,1659.76,1652.51,1659.75,40851.834,1692928799999,67635703.91062,39870,22526.361,37294890.71665,0
1692928800000,1659.76,1663.63,1656.94,1657.75,39421.606,1692932399999,65431005.15269,43926,19096.882,31700324.02853,0
1692932400000,1657.75,1658.60,1643.05,1654.61,91832.779,1692935999999,151729606.61330,83009,39460.958,65202846.15680,0
1692936000000,1654.61,1655.14,1647.46,1647.83,58588.309,1692939599999,96709629.69345,61020,29157.483,48127900.34682,0
1692939600000,1647.83,1654.16,1646.00,1651.76,41269.542,1692943199999,68095953.91301,40687,22232.220,36686253.97940,0
1692943200000,1651.77,1652.72,1648.05,1650.31,36390.816,1692946799999,60051858.16516,40697,15978.943,26369353.87148,0
1692946800000,1650.30,1652.72,1648.66,1650.53,34369.002,1692950399999,56737480.73410,32896,19507.403,32203241.68460,0
1692950400000,1650.54,1658.34,1650.22,1653.60,48387.037,1692953999999,80065020.08741,45256,25499.047,42190448.23916,0
1692954000000,1653.60,1655.83,1651.80,1652.12,29659.282,1692957599999,49041652.32249,32864,15379.548,25431125.02085,0
1692957600000,1652.11,1654.94,1651.25,1651.61,27346.552,1692961199999,45199661.49722,23909,15333.979,25345534.37270,0
1692961200000,1651.62,1654.64,1651.45,1653.51,21759.471,1692964799999,35969579.18261,18760,10993.199,18172068.39736,0
1692964800000,1653.51,1655.98,1653.19,1653.77,35079.585,1692968399999,58042919.41154,27102,17824.204,29492062.65947,0
1692968400000,1653.77,1664.30,1653.54,1653.90,132143.024,1692971999999,219209144.33718,114376,66507.747,110342675.62197,0
1692972000000,1653.90,1676.73,1637.29,1638.94,474728.060,1692975599999,786109610.43133,389077,232677.802,385482015.90752,0
1692975600000,1638.93,1657.67,1635.01,1645.23,211427.784,1692979199999,348150551.29898,196005,109666.066,180581015.50458,0
1692979200000,1645.23,1650.90,1640.16,1643.32,89288.781,1692982799999,146916478.13009,91756,46157.400,75949487.85393,0
1692982800000,1643.33,1646.68,1634.43,1641.90,95775.950,1692986399999,157079009.29513,89946,47041.262,77155564.52737,0
1692986400000,1641.89,1655.11,1640.03,1653.35,85337.881,1692989999999,140671595.90962,80637,48716.398,80308754.78547,0
1692990000000,1653.35,1655.02,1643.16,1646.15,54464.592,1692993599999,89797528.67328,60515,26620.968,43888859.25421,0
1692993600000,1646.15,1650.67,1645.01,1649.24,31992.750,1692997199999,52698910.38739,40339,18020.413,29685023.65921,0
1692997200000,1649.24,1652.98,1646.72,1650.33,30207.422,1693000799999,49822207.69782,36355,14116.189,23281763.16799,0
1693000800000,1650.32,1653.61,1647.89,1653.29,53418.276,1693004399999,88194885.76616,34438,33186.312,54788040.38901,0
1693004400000,1653.29,1654.40,1652.02,1653.24,33282.040,1693007999999,55026205.56793,30137,17047.051,28183282.42589,0
1693008000000,1653.25,1653.32,1650.70,1651.38,20241.487,1693011599999,33437605.36361,23217,9594.706,15849985.70300,0
1693011600000,1651.37,1654.41,1650.68,1650.88,20304.223,1693015199999,33555202.83609,22325,9598.844,15862799.06027,0
1693015200000,1650.89,1654.50,1650.78,1653.60,18852.846,1693018799999,31152328.34423,23358,9911.629,16377045.11030,0
1693018800000,1653.60,1654.77,1652.51,1653.67,19520.477,1693022399999,32281491.83918,22744,10276.540,16994596.43120,0
1693022400000,1653.67,1653.98,1651.23,1652.18,14896.924,1693025999999,24616968.85096,19574,6444.770,10648824.87330,0
1693026000000,1652.19,1652.39,1650.37,1651.59,9556.556,1693029599999,15780235.23856,15772,4653.244,7683761.75592,0
1693029600000,1651.59,1653.22,1649.88,1653.07,14125.822,1693033199999,23327416.90935,18910,7412.820,12242920.59121,0
1693033200000,1653.06,1653.48,1651.88,1652.12,12931.318,1693036799999,21372080.56805,16035,6600.411,10908954.81216,0
1693036800000,1652.11,1652.92,1645.47,1649.47,83223.343,1693040399999,137172657.65024,49486,38524.854,63487112.81146,0
1693040400000,1649.47,1649.72,1646.50,1648.41,23590.267,1693043999999,38870940.98209,23721,10992.947,18114389.09216,0
1693044000000,1648.41,1649.33,1647.62,1649.33,16399.709,1693047599999,27036108.70052,16570,8268.442,13631579.24535,0
1693047600000,1649.32,1649.86,1648.73,1649.61,11245.573,1693051199999,18548589.75563,13118,5727.085,9446330.44499,0
1693051200000,1649.60,1649.63,1645.85,1649.04,25196.159,1693054799999,41517754.52486,23781,11365.123,18727604.94461,0
1693054800000,1649.04,1649.75,1648.31,1649.60,11382.787,1693058399999,18770541.33972,14779,5638.955,9298930.80120,0
1693058400000,1649.60,1651.80,1648.10,1651.44,20052.510,1693061999999,33091256.92624,20750,10140.061,16734475.13692,0
1693062000000,1651.44,1652.38,1649.88,1650.60,18150.109,1693065599999,29967021.07188,20327,9475.431,15645173.81983,0
1693065600000,1650.60,1651.00,1646.22,1647.61,27386.520,1693069199999,45133680.10052,26092,12211.033,20122464.99138,0
1693069200000,1647.61,1647.61,1643.02,1645.40,42764.330,1693072799999,70352195.32594,38778,19906.163,32747255.64662,0
1693072800000,1645.40,1645.40,1643.41,1644.97,16076.680,1693076399999,26435017.51640,16316,9237.693,15189763.34173,0
1693076400000,1644.98,1645.91,1643.01,1645.30,14604.009,1693079999999,24017929.14794,17256,8646.813,14222004.05845,0
1693080000000,1645.30,1647.25,1644.86,1646.61,14531.125,1693083599999,23919731.68924,18874,9162.946,15083273.05289,0
1693083600000,1646.62,1649.81,1646.37,1648.11,16145.519,1693087199999,26616493.20422,21902,7503.984,12369969.15219,0
1693087200000,1648.10,1649.43,1647.34,1647.80,9131.855,1693090799999,15051432.65411,13389,3906.232,6438267.46434,0
1693090800000,1647.79,1647.98,1644.13,1646.28,19500.981,1693094399999,32095685.80947,19594,7695.006,12664934.12579,0
1693094400000,1646.29,1648.74,1645.77,1646.96,16343.640,1693097999999,26921905.39108,18039,10110.711,16655097.27581,0
1693098000000,1646.97,1649.16,1645.60,1648.81,17347.172,1693101599999,28571703.45294,18384,8502.401,14004699.88501,0
1693101600000,1648.80,1649.77,1645.38,1645.49,24227.946,1693105199999,39919475.18488,21031,9989.551,16459131.90256,0
1693105200000,1645.49,1647.02,1645.48,1646.45,10557.342,1693108799999,17382569.41435,11588,7171.220,11807109.09853,0
1693108800000,1646.46,1651.53,1646.45,1651.03,26944.766,1693112399999,44434173.29117,22246,16334.032,26934741.12530,0
1693112400000,1651.03,1654.89,1650.57,1651.13,36492.912,1693115999999,60294634.90032,30351,19154.229,31649510.43226,0
1693116000000,1651.13,1651.63,1647.53,1649.21,21974.442,1693119599999,36240848.74377,22006,8503.011,14022856.23294,0
1693119600000,1649.21,1649.40,1647.40,1647.81,11755.860,1693123199999,19378645.99707,15151,4623.054,7620909.57180,0
1693123200000,1647.81,1651.24,1646.35,1650.01,23704.415,1693126799999,39084739.03039,21340,14988.774,24716307.18417,0
1693126800000,1650.02,1650.29,1647.29,1649.72,24481.202,1693130399999,40366495.30532,22943,12598.013,20771956.59189,0
1693130400000,1649.71,1651.89,1649.67,1650.02,20011.301,1693133999999,33035070.72187,18208,10036.462,16567529.66787,0
1693134000000,1650.03,1650.52,1648.41,1648.50,17809.140,1693137599999,29375549.83464,14577,7529.000,12419194.77087,0
1693137600000,1648.50,1650.42,1647.93,1649.94,15711.443,1693141199999,25905972.15233,16749,8943.902,14748008.81722,0
1693141200000,1649.93,1651.91,1649.00,1650.96,18706.297,1693144799999,30872349.37975,21656,9655.862,15936541.86316,0
1693144800000,1650.96,1658.97,1650.95,1656.86,96074.166,1693148399999,159054042.22863,84464,49582.320,82086460.58089,0
1693148400000,1656.86,1659.57,1653.88,1654.68,44927.022,1693151999999,74444571.08987,44425,20614.378,34161484.07028,0
1693152000000,1654.69,1659.36,1654.14,1658.49,32314.820,1693155599999,53524853.22359,33361,18974.251,31428955.95353,0
1693155600000,1658.49,1659.48,1648.93,1650.84,45210.426,1693159199999,74759596.13832,41987,18744.386,30995739.58439,0
1693159200000,1650.83,1654.94,1649.39,1654.20,28661.964,1693162799999,47348986.75743,32204,16624.680,27464298.50431,0
1693162800000,1654.19,1658.33,1653.54,1655.05,30646.743,1693166399999,50755191.93632,34861,14059.108,23281825.79683,0
1693166400000,1655.04,1655.55,1652.37,1653.61,18315.550,1693169999999,30287605.81101,24478,8463.905,13996246.17789,0
1693170000000,1653.61,1657.83,1650.25,1652.45,22535.414,1693173599999,37287322.49381,30938,11655.601,19287255.85728,0
1693173600000,1652.46,1656.78,1651.22,1656.55,22808.397,1693177199999,37717183.11811,25720,13196.895,21822895.92630,0
1693177200000,1656.55,1658.44,1655.01,1657.59,29777.893,1693180799999,49338836.44979,30480,14236.890,23590051.33510,0
1693180800000,1657.59,1657.60,1648.11,1650.60,55889.105,1693184399999,92356319.05094,50040,25211.770,41655404.54629,0
1693184400000,1650.60,1651.40,1647.06,1648.25,51839.510,1693187999999,85501962.46021,50406,26610.889,43895709.19400,0
1693188000000,1648.24,1651.12,1647.50,1649.54,24337.309,1693191599999,40139647.55648,28526,13757.852,22691015.71984,0
1693191600000,1649.55,1650.53,1648.35,1649.09,18989.988,1693195199999,31323797.28589,25266,9810.403,16181401.29162,0
1693195200000,1649.09,1649.59,1647.88,1649.24,17972.084,1693198799999,29631875.22854,19986,9549.582,15744375.36896,0
1693198800000,1649.24,1650.94,1635.00,1641.72,146094.694,1693202399999,239796293.55702,103426,63075.734,103508478.34224,0
1693202400000,1641.72,1646.00,1640.52,1641.95,53949.755,1693205999999,88634278.32922,47023,30640.519,50339672.29867,0
1693206000000,1641.95,1643.05,1637.50,1640.91,37654.879,1693209599999,61771069.62464,35724,18749.205,30757026.54108,0
1693209600000,1640.91,1642.91,1638.66,1641.38,42023.955,1693213199999,68963905.31478,41195,23754.522,38984878.55880,0
1693213200000,1641.39,1641.42,1618.00,1634.26,213861.878,1693216799999,348659490.67257,153379,99061.843,161541308.86243,0
1693216800000,1634.25,1638.74,1633.21,1637.15,41227.873,1693220399999,67441557.25118,38789,22610.928,36990140.72854,0
1693220400000,1637.15,1639.94,1635.58,1639.54,37124.703,1693223999999,60794736.88535,36569,19819.447,32460197.39711,0
1693224000000,1639.53,1663.88,1639.01,1654.71,306003.556,1693227599999,505962504.74411,235409,167120.020,276307035.05464,0
1693227600000,1654.72,1655.78,1647.02,1648.43,76374.422,1693231199999,126141564.76049,79527,34469.646,56932370.32455,0
1693231200000,1648.43,1652.57,1646.01,1650.21,62783.994,1693234799999,103530593.58206,65701,33323.083,54954277.14785,0
1693234800000,1650.21,1654.61,1641.65,1647.99,96641.220,1693238399999,159242969.88605,86798,50758.894,83660914.61176,0
1693238400000,1647.98,1651.78,1646.88,1650.21,60892.913,1693241999999,100446684.35779,56582,32112.405,52973408.42538,0
1693242000000,1650.21,1654.29,1648.00,1648.96,46272.523,1693245599999,76390209.14126,47531,23521.584,38835383.93535,0
1693245600000,1648.97,1651.43,1645.84,1651.16,41508.235,1693249199999,68440034.13777,39394,23624.127,38957645.26043,0
1693249200000,1651.16,1652.20,1637.00,1645.82,113763.325,1693252799999,186952932.46644,102417,52729.751,86658994.63760,0
1693252800000,1645.82,1647.91,1643.32,1646.28,22998.602,1693256399999,37857396.09357,31884,11281.456,18569440.07843,0
1693256400000,1646.27,1647.00,1643.26,1645.69,18547.706,1693259999999,30521847.98339,23271,6979.351,11485252.62342,0
1693260000000,1645.68,1650.98,1644.81,1650.12,31365.459,1693263599999,51708029.79812,32569,17212.617,28376184.35786,0
1693263600000,1650.11,1656.77,1649.68,1652.51,54285.286,1693267199999,89753240.02721,52294,27790.429,45947837.44303,0
1693267200000,1652.50,1656.59,1651.52,1655.38,40617.171,1693270799999,67175490.07233,35924,20850.886,34486637.89349,0
1693270800000,1655.39,1661.95,1653.87,1654.48,87116.490,1693274399999,144470675.20428,76722,42983.036,71288014.93228,0
1693274400000,1654.47,1655.09,1650.72,1652.36,32380.137,1693277999999,53513536.99299,35362,13282.593,21951500.33421,0
1693278000000,1652.36,1653.23,1650.02,1651.60,35921.834,1693281599999,59322034.82457,33826,17623.140,29103828.95904,0
1693281600000,1651.61,1653.00,1648.85,1650.16,31366.726,1693285199999,51784307.36563,26289,15008.759,24780058.01813,0
1693285200000,1650.17,1651.15,1648.61,1649.84,20892.404,1693288799999,34473549.60379,19277,10389.590,17143714.39554,0
1693288800000,1649.84,1649.85,1644.30,1645.35,44753.482,1693292399999,73708704.17648,37841,20166.467,33216525.79505,0
1693292400000,1645.34,1651.58,1644.19,1646.57,77902.802,1693295999999,128344851.14168,64515,40232.383,66285035.39274,0
1693296000000,1646.58,1647.24,1644.27,1644.45,39676.815,1693299599999,65304309.19011,37869,18809.197,30959620.16504,0
1693299600000,1644.44,1647.04,1643.80,1645.05,27508.687,1693303199999,45263486.31104,27994,14919.623,24550219.48472,0
1693303200000,1645.05,1645.05,1639.01,1642.78,67861.755,1693306799999,111428523.49144,56531,33593.265,55156812.43805,0
1693306800000,1642.78,1646.28,1639.54,1641.20,49607.251,1693310399999,81514713.15408,43005,27524.155,45230948.70819,0
1693310400000,1641.20,1645.29,1639.35,1645.27,49482.555,1693313999999,81243708.48497,37078,25557.332,41967963.82353,0
1693314000000,1645.27,1648.49,1641.73,1644.48,49171.819,1693317599999,80887354.73041,42567,24714.963,40658134.66920,0
1693317600000,1644.48,1736.92,1644.48,1721.13,1395442.976,1693321199999,2372366369.79074,934987,733699.893,1246886339.52073,0
1693321200000,1721.12,1725.56,1709.39,1715.65,283940.516,1693324799999,487800341.64248,258865,136858.283,235122565.35454,0
1693324800000,1715.66,1747.15,1708.00,1734.33,505700.761,1693328399999,874193253.88106,418483,262485.985,453848597.26188,0
1693328400000,1734.32,1744.31,1729.50,1733.15,202467.767,1693331999999,351350007.60057,201046,95643.732,165992716.70210,0
1693332000000,1733.15,1739.90,1730.65,1734.96,81233.326,1693335599999,141008249.01815,91962,42172.143,73210885.05238,0
1693335600000,1734.96,1741.31,1730.89,1734.41,90281.716,1693339199999,156773159.07777,99205,43823.572,76105039.25606,0
1693339200000,1734.41,1741.47,1725.00,1725.73,115068.399,1693342799999,199451331.37685,111989,55887.960,96892849.89592,0
1693342800000,1725.73,1733.43,1725.73,1731.58,45884.991,1693346399999,79422102.52626,53832,25095.697,43435382.98719,0
1693346400000,1731.57,1734.36,1726.33,1729.15,39785.870,1693349999999,68829111.12584,53214,19451.277,33653357.51892,0
1693350000000,1729.15,1732.13,1720.60,1728.51,65290.091,1693353599999,112669710.15752,61355,33073.775,57094487.04006,0
1693353600000,1728.52,1730.37,1720.64,1721.08,61017.862,1693357199999,105341807.52481,59114,28054.529,48439944.81442,0
1693357200000,1721.08,1722.34,1712.35,1718.10,89949.002,1693360799999,154535765.74531,97357,41891.009,71971870.62581,0
1693360800000,1718.09,1719.60,1714.28,1716.00,59526.970,1693364399999,102221031.96666,64111,29694.962,50991600.76022,0
1693364400000,1716.00,1719.00,1712.14,1717.92,52696.837,1693367999999,90426035.12338,54581,28959.160,49690677.30757,0
1693368000000,1717.92,1719.87,1717.31,1718.49,27686.119,1693371599999,47579849.89604,29533,15333.866,26352541.35110,0
1693371600000,1718.49,1721.96,1716.50,1720.04,35809.798,1693375199999,61559512.96283,33596,21626.363,37180029.61876,0
1693375200000,1720.03,1720.07,1715.26,1717.04,30916.218,1693378799999,53122502.01140,33995,13094.819,22503081.03961,0
1693378800000,1717.05,1718.73,1715.39,1716.91,30189.560,1693382399999,51844731.38714,33696,15145.186,26010766.80547,0
1693382400000,1716.91,1719.34,1713.92,1718.25,35201.910,1693385999999,60426767.66935,34793,17694.684,30377078.33752,0
1693386000000,1718.26,1718.26,1710.00,1714.57,81368.322,1693389599999,139454514.58022,71120,41218.507,70645319.94943,0
1693389600000,1714.57,1719.99,1714.19,1718.86,33276.550,1693393199999,57158450.62575,31446,18585.743,31921186.51828,0
1693393200000,1718.87,1719.37,1714.86,1715.16,37141.494,1693396799999,63788501.95243,34897,15318.542,26309364.58258,0
1693396800000,1715.16,1720.00,1712.06,1716.93,82827.943,1693400399999,142161454.07027,74506,43304.857,74334362.67847,0
1693400400000,1716.93,1721.69,1697.00,1717.62,187658.317,1693403999999,321602719.85245,169636,91031.304,156070948.52768,0
1693404000000,1717.63,1719.54,1688.00,1702.12,240681.057,1693407599999,410710703.66196,221339,112460.392,191973639.49203,0
1693407600000,1702.13,1708.00,1695.43,1702.89,126375.531,1693411199999,215104118.95400,140513,67200.602,114393157.99590,0
1693411200000,1702.88,1703.72,1694.67,1699.78,77449.903,1693414799999,131640529.27995,85537,35301.084,60005264.31283,0
1693414800000,1699.78,1703.71,1696.51,1699.99,49530.445,1693418399999,84259020.29304,49871,26327.184,44785977.07797,0
1693418400000,1699.98,1704.60,1696.01,1703.20,51040.456,1693421999999,86734811.39010,46233,27937.921,47483236.14030,0
1693422000000,1703.21,1704.44,1700.56,1700.77,35041.297,1693425599999,59654725.63502,37040,18847.716,32086834.89246,0
1693425600000,1700.77,1705.47,1700.76,1703.09,27099.116,1693429199999,46167241.09831,34601,15250.638,25981694.30009,0
1693429200000,1703.09,1708.00,1701.64,1702.64,30521.597,1693432799999,52028758.42479,33699,16617.123,28329595.64262,0
1693432800000,1702.65,1706.52,1700.39,1700.47,26331.019,1693436399999,44835552.54931,23599,9840.378,16755157.56257,0
1693436400000,1700.47,1705.73,1700.34,1704.39,29896.718,1693439999999,50935703.88561,23016,15853.161,27010205.56579,0
1693440000000,1704.39,1704.39,1699.31,1700.99,32531.868,1693443599999,55353993.85822,26775,13717.248,23338766.52658,0
1693443600000,1700.99,1701.47,1698.00,1698.75,24332.428,1693447199999,41369138.44085,21673,11334.875,19272866.77015,0
1693447200000,1698.75,1701.30,1698.41,1699.20,20052.356,1693450799999,34085298.99136,18847,10660.453,18121305.03683,0
1693450800000,1699.19,1700.04,1696.16,1698.53,21087.965,1693454399999,35807706.24727,19877,10530.019,17880590.81473,0
1693454400000,1698.52,1702.44,1698.35,1701.32,31867.090,1693457999999,54188683.54681,23642,20141.151,34247920.17656,0
1693458000000,1701.31,1703.98,1700.36,1703.11,21138.950,1693461599999,35984054.08841,20553,12927.579,22005276.50584,0
1693461600000,1703.12,1706.16,1702.03,1703.39,25148.644,1693465199999,42853532.81280,26061,13771.291,23467916.54726,0
1693465200000,1703.40,1706.98,1703.24,1705.64,29907.084,1693468799999,50984397.03848,25503,15092.557,25731155.32010,0
1693468800000,1705.64,1707.61,1704.28,1705.65,29231.383,1693472399999,49854271.69276,25805,13922.909,23747138.91289,0
1693472400000,1705.65,1705.77,1702.44,1703.33,27966.292,1693475999999,47654002.09745,28858,9764.675,16638862.59936,0
1693476000000,1703.34,1704.41,1703.20,1704.41,11676.024,1693479599999,19893370.62917,18358,6423.997,10945128.47102,0
1693479600000,1704.41,1730.00,1704.41,1712.87,271055.033,1693483199999,465053866.98686,197602,148446.495,254723676.82258,0
1693483200000,1712.86,1713.30,1701.30,1707.46,128514.487,1693486799999,219506613.67969,119693,60532.805,103398623.59419,0
1693486800000,1707.47,1707.79,1698.23,1703.61,93300.245,1693490399999,158955428.74044,91230,42801.810,72925664.48582,0
1693490400000,1703.61,1704.78,1696.52,1704.54,91490.886,1693493999999,155593062.95050,89906,47465.202,80726227.36585,0
1693494000000,1704.54,1704.57,1674.05,1688.10,250037.875,1693497599999,422014854.38952,192103,116186.439,196115960.24622,0
1693497600000,1688.11,1688.33,1647.54,1649.75,483851.794,1693501199999,807963893.87973,378742,225269.149,376197826.82561,0
1693501200000,1649.75,1661.42,1641.33,1659.28,243404.431,1693504799999,402509433.76169,212100,129427.554,214066465.10330,0
1693504800000,1659.29,1663.98,1654.58,1656.71,74915.350,1693508399999,124287875.28570,78082,36405.112,60400306.89625,0
1693508400000,1656.72,1658.32,1643.52,1656.25,166863.166,1693511999999,275695960.67535,154896,80297.928,132683810.10018,0
1693512000000,1656.23,1656.66,1644.67,1648.30,96723.119,1693515599999,159763914.13475,96360,44173.693,72975532.90457,0
1693515600000,1648.30,1650.03,1628.30,1647.00,226206.408,1693519199999,370859475.45085,192919,108720.988,178307222.01025,0
1693519200000,1647.00,1649.35,1643.93,1648.93,51002.619,1693522799999,83983623.09869,53679,26550.933,43718350.27421,0
1693522800000,1648.92,1648.99,1643.20,1645.27,36589.042,1693526399999,60213686.76517,44903,17559.537,28896381.49164,0
1693526400000,1645.26,1653.89,1644.29,1651.89,62693.594,1693529999999,103421602.57380,54684,35060.602,57832640.25909,0
1693530000000,1651.88,1652.55,1648.25,1648.45,33977.054,1693533599999,56059529.12826,34814,13795.071,22759561.71071,0
1693533600000,1648.45,1652.20,1648.29,1649.19,25954.727,1693537199999,42836939.44862,26864,13873.671,22897104.95005,0
1693537200000,1649.19,1652.19,1648.01,1651.36,30509.384,1693540799999,50351926.89160,27805,14207.963,23450333.63551,0
1693540800000,1651.35,1652.28,1649.28,1649.47,23434.617,1693544399999,38688048.00102,25003,9084.791,14997991.23889,0
1693544400000,1649.48,1650.00,1647.57,1647.66,19103.102,1693547999999,31492557.13552,22045,7417.741,12228672.38200,0
1693548000000,1647.66,1649.14,1643.31,1644.20,43620.233,1693551599999,71785755.42703,38348,18796.925,30936511.45939,0
1693551600000,1644.19,1646.14,1642.01,1645.45,35961.332,1693555199999,59134778.66334,30380,16359.563,26902809.31943,0
1693555200000,1645.45,1647.75,1642.60,1643.38,28349.447,1693558799999,46629824.97793,26301,14772.638,24298836.03477,0
1693558800000,1643.37,1646.68,1641.50,1644.53,37852.517,1693562399999,62248165.90952,34510,23071.937,37943058.16748,0
1693562400000,1644.53,1645.06,1640.39,1641.37,35677.599,1693565999999,58615222.78639,28097,16994.157,27921399.54871,0
1693566000000,1641.37,1647.84,1640.20,1646.26,50020.658,1693569599999,82256036.62587,43469,27077.068,44524949.39772,0
1693569600000,1646.27,1651.97,1641.33,1646.05,114903.269,1693573199999,189214491.17477,109474,56713.744,93403061.43416,0
1693573200000,1646.04,1646.30,1633.01,1644.43,126845.198,1693576799999,207998187.73180,112166,61405.746,100697978.79944,0
1693576800000,1644.42,1644.99,1621.00,1629.80,248125.989,1693580399999,405065086.83745,220643,112478.140,183670219.45622,0
1693580400000,1629.81,1641.94,1622.49,1633.75,181709.910,1693583999999,296643256.83826,154891,98317.398,160473378.80832,0
1693584000000,1633.76,1637.00,1623.22,1624.88,128723.960,1693587599999,209896027.46756,122964,60189.323,98146562.94364,0
1693587600000,1624.86,1625.51,1601.22,1605.50,367644.536,1693591199999,592617642.19017,324546,179307.942,289040399.12146,0
1693591200000,1605.50,1628.44,1603.86,1617.95,190009.940,1693594799999,306988670.78859,158457,99975.293,161513521.13279,0
1693594800000,1617.94,1619.15,1612.32,1618.64,63833.021,1693598399999,103145345.87618,63866,30521.595,49319343.86878,0
1693598400000,1618.66,1637.96,1615.38,1628.27,140817.835,1693601999999,229182211.37167,122037,76522.282,124540673.60012,0
1693602000000,1628.27,1631.82,1624.01,1628.26,48614.919,1693605599999,79111080.71888,47336,22100.450,35966627.65685,0
1693605600000,1628.26,1629.30,1625.07,1625.96,24911.956,1693609199999,40530373.54077,27144,11768.715,19145857.12307,0
1693609200000,1625.96,1630.73,1625.12,1628.19,26260.145,1693612799999,42754842.05155,24817,12541.797,20420134.96326,0
1693612800000,1628.20,1633.72,1627.05,1629.14,34072.299,1693616399999,55546082.34352,33264,17393.860,28355857.13147,0
1693616400000,1629.14,1631.28,1627.68,1628.65,24567.005,1693619999999,40024905.12788,27582,11167.664,18194064.78838,0
1693620000000,1628.64,1632.31,1627.93,1628.57,24088.911,1693623599999,39257560.83884,26810,11378.492,18542834.09340,0
1693623600000,1628.58,1632.30,1628.57,1631.50,18226.131,1693627199999,29724669.74654,24433,8011.714,13065326.56664,0
1693627200000,1631.50,1632.25,1629.88,1631.33,23189.004,1693630799999,37826194.56464,23810,10020.096,16345643.69873,0
1693630800000,1631.33,1636.54,1630.51,1632.75,44995.794,1693634399999,73498051.80731,35843,26318.735,42994270.93065,0
1693634400000,1632.75,1634.14,1629.25,1629.89,25813.934,1693637999999,42107202.97199,27616,11298.109,18430512.47646,0
1693638000000,1629.89,1631.50,1629.25,1630.67,16765.243,1693641599999,27340098.12255,22587,8992.423,14664053.83285,0
1693641600000,1630.68,1632.34,1629.32,1630.20,26046.636,1693645199999,42470177.79244,31618,11901.706,19405744.16949,0
1693645200000,1630.21,1634.22,1629.24,1632.82,30441.223,1693648799999,49678153.30866,31049,14488.667,23645401.59698,0
1693648800000,1632.82,1635.83,1632.09,1633.57,26268.356,1693652399999,42913240.33648,28195,13311.998,21747927.53035,0
1693652400000,1633.57,1636.48,1632.70,1633.88,32150.097,1693655999999,52539343.61803,34361,16107.867,26325742.34911,0
1693656000000,1633.88,1635.02,1632.78,1634.22,17926.839,1693659599999,29286836.50047,21746,8786.258,14354617.38240,0
1693659600000,1634.22,1638.86,1632.51,1635.67,51856.043,1693663199999,84842973.36707,49267,25383.271,41531347.80670,0
1693663200000,1635.68,1639.47,1634.34,1636.96,39763.982,1693666799999,65083372.64095,38812,19454.398,31842827.46909,0
1693666800000,1636.96,1644.99,1636.48,1637.97,85328.206,1693670399999,140008554.21841,81586,43874.792,71995460.40069,0
1693670400000,1637.97,1640.18,1634.30,1635.36,44138.513,1693673999999,72244658.08140,40213,19721.478,32280141.15292,0
1693674000000,1635.36,1637.82,1631.38,1632.35,42904.338,1693677599999,70134533.37875,41142,19001.551,31064633.55256,0
1693677600000,1632.35,1633.43,1627.52,1631.10,54380.142,1693681199999,88678586.41353,52287,24624.416,40157241.53411,0
1693681200000,1631.10,1634.30,1630.15,1632.81,18273.736,1693684799999,29830694.46846,25173,10348.442,16892581.82519,0
1693684800000,1632.82,1634.11,1631.98,1633.38,13840.874,1693688399999,22601509.33128,19616,8129.317,13274716.98245,0
1693688400000,1633.38,1639.14,1632.83,1635.30,37748.275,1693691999999,61756116.96727,33899,19227.323,31454496.78972,0
1693692000000,1635.30,1636.74,1634.54,1636.02,13016.684,1693695599999,21290438.57308,16655,5933.517,9704839.87821,0
1693695600000,1636.01,1638.29,1635.29,1636.24,8823.657,1693699199999,14439883.41856,11744,3732.599,6108787.75001,0
1693699200000,1636.24,1636.84,1630.92,1634.39,41172.166,1693702799999,67265346.25107,26701,15394.324,25152633.11384,0
1693702800000,1634.39,1635.80,1632.31,1632.74,19063.967,1693706399999,31149626.39128,19642,8865.718,14487156.58848,0
1693706400000,1632.74,1634.20,1630.55,1633.61,19730.006,1693709999999,32216846.41514,20499,11233.410,18343646.55801,0
1693710000000,1633.60,1635.59,1632.78,1635.45,11775.915,1693713599999,19240651.21691,13392,5636.692,9210710.29294,0
1693713600000,1635.44,1635.89,1633.86,1634.40,10721.724,1693717199999,17530694.20306,13253,5513.913,9015955.60040,0
1693717200000,1634.39,1636.91,1633.54,1635.28,15109.444,1693720799999,24702119.40250,16218,8830.098,14436342.73344,0
1693720800000,1635.28,1638.34,1634.84,1635.59,22378.511,1693724399999,36619846.28891,23492,12362.637,20230464.36972,0
1693724400000,1635.59,1635.73,1632.90,1634.95,19151.855,1693727999999,31303449.19466,19623,9798.123,16015842.53011,0
1693728000000,1634.95,1635.22,1630.08,1631.39,36576.833,1693731599999,59696569.13604,29914,18254.887,29792627.69490,0
1693731600000,1631.39,1633.60,1630.66,1632.30,15946.138,1693735199999,26028646.74456,14074,9089.631,14836183.39321,0
1693735200000,1632.29,1633.76,1631.53,1633.52,13455.229,1693738799999,21966021.97428,12260,7465.108,12187746.04776,0
1693738800000,1633.52,1633.98,1632.28,1633.49,13482.050,1693742399999,22018050.21306,14224,5533.359,9036518.28692,0
1693742400000,1633.49,1640.51,1630.15,1631.20,89755.642,1693745999999,146822128.58480,75980,50254.294,82223341.58508,0
1693746000000,1631.22,1635.95,1627.19,1633.19,74383.563,1693749599999,121347864.83045,64223,38021.184,62034225.74475,0
1693749600000,1633.19,1637.94,1632.68,1635.54,29154.196,1693753199999,47673926.00476,31204,15407.010,25193749.94501,0
1693753200000,1635.54,1635.81,1630.50,1632.18,34811.449,1693756799999,56851916.17621,32740,16544.054,27015419.64633,0
1693756800000,1632.19,1633.98,1623.93,1627.18,81648.458,1693760399999,132926836.99097,66278,34400.819,56016607.67221,0
1693760400000,1627.18,1631.59,1626.09,1630.60,25218.570,1693763999999,41069087.90215,31177,14179.442,23092157.61833,0
1693764000000,1630.60,1642.97,1630.01,1636.07,86135.209,1693767599999,141015139.75818,82070,48952.813,80137621.04821,0
1693767600000,1636.06,1639.60,1634.71,1638.08,28273.321,1693771199999,46284069.93807,32545,15093.878,24708594.14326,0
1693771200000,1638.09,1648.24,1635.89,1642.06,69877.665,1693774799999,114691458.00450,61752,39605.760,65010620.83577,0
1693774800000,1642.06,1645.00,1635.00,1636.29,43535.976,1693778399999,71382437.38281,47451,20610.100,33797039.96911,0
1693778400000,1636.29,1637.26,1632.21,1634.93,23900.159,1693781999999,39077574.63888,27550,10265.658,16785666.45910,0
1693782000000,1634.93,1636.33,1633.29,1635.02,13685.928,1693785599999,22375194.70248,17995,7488.581,12242767.40390,0
1693785600000,1635.03,1636.11,1633.13,1634.25,18930.635,1693789199999,30945833.54034,21271,8606.507,14069742.14288,0
1693789200000,1634.25,1635.67,1631.15,1632.38,23328.433,1693792799999,38089802.05261,26880,11175.507,18247978.68640,0
1693792800000,1632.38,1640.75,1631.81,1637.80,32355.026,1693796399999,52916634.24976,31176,19456.616,31826302.85028,0
1693796400000,1637.80,1644.50,1636.57,1636.86,61309.477,1693799999999,100535307.06454,60741,27766.560,45540599.35051,0
1693800000000,1636.86,1638.70,1636.09,1637.33,25067.502,1693803599999,41049165.94207,21609,11620.818,19028855.63873,0
1693803600000,1637.33,1638.70,1634.01,1634.44,22419.913,1693807199999,36680092.02307,24174,9337.685,15277178.16289,0
1693807200000,1634.45,1637.99,1633.71,1636.55,28129.324,1693810799999,46015598.17694,24892,14686.817,24025712.08880,0
1693810800000,1636.55,1639.59,1636.55,1638.06,21135.582,1693814399999,34626413.36524,20018,11729.894,19216128.36309,0
1693814400000,1638.07,1639.95,1637.32,1638.38,16173.084,1693817999999,26502272.25126,17810,7613.819,12476703.49491,0
1693818000000,1638.38,1639.84,1634.05,1636.50,28652.268,1693821599999,46897543.96656,26257,12161.856,19907009.67979,0
1693821600000,1636.50,1636.76,1632.83,1634.47,36058.740,1693825199999,58958302.74795,32296,16951.136,27714627.12668,0
1693825200000,1634.48,1635.67,1630.25,1631.46,47402.048,1693828799999,77387247.30084,41041,23657.821,38624614.65406,0
1693828800000,1631.46,1632.74,1626.92,1629.76,61941.548,1693832399999,100969537.37948,55842,26747.673,43603319.72845,0
1693832400000,1629.76,1634.18,1629.06,1631.97,41238.414,1693835999999,67306389.12550,38613,23350.114,38108942.40948,0
1693836000000,1631.97,1633.32,1627.79,1629.05,31179.472,1693839599999,50845925.56878,30330,15580.446,25405813.45762,0
1693839600000,1629.05,1634.00,1617.04,1625.33,204685.432,1693843199999,332578544.02477,187885,98265.505,159687169.94162,0
1693843200000,1625.33,1628.96,1624.62,1628.00,44684.747,1693846799999,72701293.55098,48238,23472.357,38191671.18576,0
1693846800000,1627.99,1635.43,1626.78,1629.75,49763.691,1693850399999,81189403.13870,56149,27698.740,45193938.09478,0
1693850400000,1629.76,1632.26,1628.59,1630.28,18840.197,1693853999999,30708995.73331,24560,10017.611,16328588.59264,0
1693854000000,1630.28,1631.79,1626.99,1630.41,18643.236,1693857599999,30369413.97256,23074,8792.313,14322160.72147,0
1693857600000,1630.42,1631.70,1626.00,1627.99,25439.180,1693861199999,41435167.07673,28835,13152.459,21422431.30193,0
1693861200000,1627.99,1628.50,1617.52,1620.15,86678.122,1693864799999,140680581.54205,84263,40589.152,65892682.76007,0
1693864800000,1620.15,1624.00,1614.76,1623.53,61262.480,1693868399999,99249268.09555,62439,32221.947,52215986.42426,0
1693868400000,1623.52,1634.00,1622.73,1630.09,82505.614,1693871999999,134355440.65443,61311,49407.065,80468017.97891,0
1693872000000,1630.08,1630.70,1624.28,1625.36,41935.931,1693875599999,68246529.71764,43293,18551.866,30189377.46492,0
1693875600000,1625.36,1626.02,1622.35,1622.62,26676.983,1693879199999,43335326.39361,28987,12744.006,20703787.62934,0
1693879200000,1622.63,1623.52,1617.01,1617.44,57324.277,1693882799999,92875967.41288,50266,25995.903,42115631.42704,0
1693882800000,1617.45,1618.00,1608.45,1617.25,128726.693,1693886399999,207646039.37413,112549,63380.529,102243753.32988,0
1693886400000,1617.24,1623.05,1617.24,1621.61,57795.736,1693889999999,93631420.07289,41351,30391.294,49236157.73547,0
1693890000000,1621.61,1627.52,1620.85,1624.66,62204.297,1693893599999,100973235.78348,44452,37519.232,60906971.52750,0
1693893600000,1624.67,1624.86,1620.80,1621.40,33362.138,1693897199999,54133467.62451,30679,12517.153,20310806.97840,0
1693897200000,1621.39,1625.67,1620.80,1624.33,27352.129,1693900799999,44390040.65289,24984,13913.231,22582172.89159,0
1693900800000,1624.32,1628.72,1620.00,1623.92,53620.995,1693904399999,87079018.66390,49689,26065.689,42339568.05542,0
1693904400000,1623.92,1635.73,1622.95,1631.30,91257.484,1693907999999,148714280.74116,77291,48826.806,79577416.72945,0
1693908000000,1631.30,1638.47,1631.04,1632.49,62118.496,1693911599999,101504134.25325,54167,32194.945,52616054.55950,0
1693911600000,1632.49,1635.70,1631.30,1634.64,29330.957,1693915199999,47905157.13287,29303,14844.421,24245450.76304,0
1693915200000,1634.64,1638.86,1629.14,1636.80,86168.928,1693918799999,140785901.08986,74872,41571.000,67930830.17369,0
1693918800000,1636.80,1637.80,1629.35,1629.99,58481.584,1693922399999,95508266.99340,61670,25159.765,41089825.74234,0
1693922400000,1629.98,1632.26,1624.85,1629.59,75073.413,1693925999999,122272819.96545,79312,38073.479,62013890.69813,0
1693926000000,1629.60,1648.00,1629.49,1636.03,229049.181,1693929599999,375231789.96015,204308,118967.937,194907875.44269,0
1693929600000,1636.02,1642.92,1634.81,1635.62,84553.542,1693933199999,138537107.59263,80226,41555.188,68086332.14961,0
1693933200000,1635.63,1638.21,1633.08,1635.22,44155.751,1693936799999,72202509.01795,48116,20230.718,33083416.15674,0
1693936800000,1635.21,1637.11,1632.42,1635.90,30898.328,1693940399999,50509451.84450,34929,16686.347,27278347.77997,0
1693940400000,1635.90,1638.47,1631.31,1631.55,37090.397,1693943999999,60651079.11396,36776,18147.160,29678435.28413,0
1693944000000,1631.54,1632.84,1625.76,1628.98,71833.408,1693947599999,117003522.57612,52396,36705.909,59784933.07809,0
1693947600000,1628.97,1632.97,1628.73,1629.76,22966.812,1693951199999,37447779.99862,23302,11634.315,18968645.14852,0
1693951200000,1629.76,1631.32,1629.08,1631.19,13464.945,1693954799999,21951677.08623,17995,6949.685,11329929.03601,0
1693954800000,1631.20,1633.76,1630.74,1633.63,18939.548,1693958399999,30917677.49063,19317,10761.860,17568089.22559,0
1693958400000,1633.63,1634.69,1630.86,1632.97,27701.860,1693961999999,45231163.68866,22513,12517.577,20437448.23163,0
1693962000000,1632.96,1635.20,1632.14,1632.77,24683.745,1693965599999,40319595.36180,21096,12894.660,21063649.76111,0
1693965600000,1632.78,1639.40,1631.94,1638.38,35907.323,1693969199999,58746251.57673,32578,19776.892,32354659.54060,0
1693969200000,1638.39,1639.73,1632.40,1632.63,39480.619,1693972799999,64596819.67242,33850,14150.220,23147072.96983,0
1693972800000,1632.62,1633.07,1629.56,1630.00,27479.271,1693976399999,44839869.42161,26940,11353.140,18526806.44523,0
1693976400000,1630.00,1630.90,1627.52,1628.01,35432.860,1693979999999,57705715.31323,33272,17293.000,28162725.43467,0
1693980000000,1628.00,1630.79,1626.98,1629.81,44338.200,1693983599999,72229704.23584,35921,23506.889,38295141.76982,0
1693983600000,1629.80,1631.00,1628.24,1628.41,25061.309,1693987199999,40839208.00430,21173,13714.516,22350147.66905,0
1693987200000,1628.41,1631.41,1628.11,1630.60,20765.141,1693990799999,33834136.90127,17644,11222.021,18285282.91175,0
1693990800000,1630.60,1632.66,1628.48,1631.59,26226.296,1693994399999,42769928.33199,22548,13048.194,21280730.24468,0
1693994400000,1631.60,1633.92,1630.49,1630.93,31658.067,1693997999999,51673344.76916,23313,14904.642,24330031.94762,0
1693998000000,1630.93,1635.74,1630.40,1632.02,44411.805,1694001599999,72515768.80665,31106,23035.589,37615470.59107,0
1694001600000,1632.02,1634.10,1630.08,1631.62,29342.330,1694005199999,47890285.89957,26489,15202.335,24812906.93336,0
1694005200000,1631.62,1634.91,1629.16,1631.72,52248.589,1694008799999,85244701.32021,48693,25195.285,41106451.14769,0
1694008800000,1631.72,1631.79,1618.50,1623.46,193915.870,1694012399999,314875459.62662,166253,92520.685,150224067.12697,0
1694012400000,1623.46,1626.50,1618.76,1622.49,66907.532,1694015999999,108593989.58756,61891,35588.475,57764790.89384,0
1694016000000,1622.50,1625.45,1621.00,1622.93,55573.323,1694019599999,90184391.29794,50663,28692.922,46563804.10697,0
1694019600000,1622.92,1680.00,1606.74,1645.79,581866.262,1694023199999,952640961.01340,397289,312952.949,512637120.75772,0
1694023200000,1645.79,1654.90,1623.11,1627.49,330170.975,1694026799999,541113812.62050,274057,154787.149,253650333.36984,0
1694026800000,1627.49,1632.50,1625.17,1630.68,49617.728,1694030399999,80849554.74960,57748,25574.830,41672182.89146,0
1694030400000,1630.68,1632.97,1627.57,1627.99,26801.417,1694033999999,43698992.60612,29790,14071.800,22944135.24412,0
1694034000000,1627.98,1632.77,1626.78,1631.54,21527.818,1694037599999,35098051.40680,23196,11477.307,18709109.82667,0
1694037600000,1631.54,1634.46,1630.45,1630.77,25715.150,1694041199999,41975783.98036,27159,13067.858,21330592.11747,0
1694041200000,1630.77,1633.82,1630.16,1632.33,18448.263,1694044799999,30113274.86961,20228,8743.028,14270293.02138,0
1694044800000,1632.33,1633.17,1631.03,1633.16,15676.456,1694048399999,25584913.24444,17338,7944.555,12966128.24777,0
1694048400000,1633.16,1633.85,1631.01,1633.35,22285.090,1694051999999,36382591.54997,20996,11496.812,18769288.73282,0
1694052000000,1633.36,1638.99,1631.54,1633.27,82753.412,1694055599999,135336644.14458,62782,42217.127,69047341.70792,0
1694055600000,1633.28,1639.68,1632.60,1639.45,51789.412,1694059199999,84751531.81763,41897,31284.631,51199465.45625,0
1694059200000,1639.44,1642.10,1636.66,1638.67,76894.420,1694062799999,126056008.38725,54427,38006.790,62313878.44962,0
1694062800000,1638.67,1640.05,1636.74,1637.58,22379.141,1694066399999,36663647.93744,23497,10723.926,17570109.83273,0
1694066400000,1637.58,1638.49,1636.50,1636.71,20644.615,1694069999999,33800822.68915,20531,9390.494,15375101.21772,0
1694070000000,1636.71,1636.97,1634.66,1635.16,32290.712,1694073599999,52818970.18452,27284,14840.360,24273835.29779,0
1694073600000,1635.17,1635.32,1631.03,1632.58,55233.123,1694077199999,90189824.43620,38697,20919.209,34157083.17569,0
1694077200000,1632.59,1633.69,1630.40,1631.47,24272.616,1694080799999,39617027.81716,22328,11679.157,19062491.98589,0
1694080800000,1631.47,1632.69,1628.26,1630.17,34818.125,1694084399999,56764765.22987,30918,15725.626,25637562.89451,0
1694084400000,1630.17,1630.91,1625.00,1626.83,53907.483,1694087999999,87747914.64895,46194,22841.904,37181942.47319,0
1694088000000,1626.82,1629.22,1623.50,1625.50,62117.941,1694091599999,101048929.95773,47317,34331.242,55849037.77358,0
1694091600000,1625.50,1633.00,1624.12,1625.20,73124.279,1694095199999,119033242.60781,61177,39074.695,63608936.11307,0
1694095200000,1625.21,1631.78,1622.61,1631.63,85025.528,1694098799999,138376253.91781,79198,44115.612,71794742.77815,0
1694098800000,1631.64,1633.30,1628.04,1629.85,95672.388,1694102399999,156030321.43278,69455,54807.420,89387036.53095,0
1694102400000,1629.85,1640.96,1629.21,1633.60,95094.080,1694105999999,155468415.86940,79079,49812.502,81436906.90085,0
1694106000000,1633.57,1639.55,1630.73,1638.35,63808.091,1694109599999,104325411.00914,59361,32392.618,52966652.68151,0
1694109600000,1638.35,1640.81,1633.54,1635.79,53251.476,1694113199999,87173780.06684,48092,24233.510,39676216.00496,0
1694113200000,1635.80,1637.26,1632.34,1636.33,38836.067,1694116799999,63490422.12293,35667,18746.599,30646315.77970,0
1694116800000,1636.32,1638.81,1635.01,1637.98,55707.915,1694120399999,91188909.07399,43556,27458.457,44946445.56826,0
1694120400000,1637.99,1659.70,1637.99,1645.54,292828.215,1694123999999,483128735.44589,238736,157117.387,259209276.90205,0
1694124000000,1645.55,1653.95,1645.55,1649.59,93019.604,1694127599999,153491281.25763,84494,49218.544,81214361.90588,0
1694127600000,1649.60,1651.72,1643.87,1647.27,69450.419,1694131199999,114363297.37036,59017,29858.937,49170757.97359,0
1694131200000,1647.25,1658.77,1644.07,1654.17,89769.583,1694134799999,148071380.20641,71929,52143.404,85999283.48461,0
1694134800000,1654.18,1656.58,1646.34,1646.57,56885.494,1694138399999,93882185.33138,57366,20477.290,33799003.01163,0
1694138400000,1646.57,1647.26,1643.19,1644.89,46862.571,1694141999999,77105156.88691,37977,22056.725,36289997.46595,0
1694142000000,1644.88,1646.63,1643.23,1645.65,24528.929,1694145599999,40356793.42828,24876,13567.023,22321956.94715,0
1694145600000,1645.66,1652.40,1645.38,1650.88,60185.404,1694149199999,99216786.49044,50142,32358.468,53342744.04204,0
1694149200000,1650.88,1653.00,1644.64,1644.79,70137.455,1694152799999,115676714.31288,67572,33950.569,55995907.13256,0
1694152800000,1644.79,1645.74,1642.21,1644.88,40862.644,1694156399999,67191587.94049,41071,18402.671,30261157.96732,0
1694156400000,1644.88,1647.89,1644.04,1646.10,30756.252,1694159999999,50623893.23174,35052,15792.671,25994159.03719,0
1694160000000,1646.10,1647.13,1642.50,1644.61,33106.744,1694163599999,54446758.24019,35150,16437.772,27036176.03036,0
1694163600000,1644.62,1644.80,1632.90,1634.76,99881.131,1694167199999,163761013.43589,78592,40244.160,66000495.75841,0
1694167200000,1634.76,1634.77,1615.00,1625.75,364224.459,1694170799999,591192768.16887,267264,178307.140,289384073.34091,0
1694170800000,1625.75,1627.39,1623.70,1625.23,45052.036,1694174399999,73227668.69838,47814,22115.395,35948052.87058,0
1694174400000,1625.22,1630.99,1623.47,1628.04,71226.650,1694177999999,115903273.28987,52571,39524.888,64317947.75805,0
1694178000000,1628.05,1634.28,1627.33,1630.52,70571.277,1694181599999,115101489.97513,61649,38851.707,63371712.11235,0
1694181600000,1630.53,1633.31,1628.59,1628.85,43657.644,1694185199999,71205056.21621,42110,18744.447,30576842.95736,0
1694185200000,1628.85,1632.30,1626.13,1627.89,53135.207,1694188799999,86560032.74646,46811,25918.179,42225502.86227,0
1694188800000,1627.89,1631.17,1623.83,1627.52,78865.868,1694192399999,128376008.97852,64205,42354.098,68950669.27602,0
1694192400000,1627.53,1629.85,1624.70,1629.21,29770.245,1694195999999,48453648.32351,36135,14477.946,23564602.19836,0
1694196000000,1629.21,1630.32,1625.50,1626.79,24676.439,1694199599999,40169896.26261,27945,11932.359,19424673.40141,0
1694199600000,1626.78,1634.75,1625.69,1633.70,48081.434,1694203199999,78437908.98663,43959,25707.001,41938398.61366,0
1694203200000,1633.70,1637.00,1632.34,1636.33,32017.144,1694206799999,52338637.51763,34691,16649.704,27220239.72790,0
1694206800000,1636.33,1637.50,1633.47,1633.48,25665.667,1694210399999,41972702.17038,26589,11715.147,19159546.75907,0
1694210400000,1633.48,1635.71,1633.48,1635.26,12654.038,1694213999999,20687408.80684,20293,6536.597,10686354.61376,0
1694214000000,1635.26,1638.17,1634.36,1635.78,29541.470,1694217599999,48348337.59121,26241,13758.836,22516416.03433,0
1694217600000,1635.77,1636.24,1634.00,1634.06,16321.079,1694221199999,26689295.65793,19490,6896.884,11278436.96850,0
1694221200000,1634.06,1635.78,1633.96,1635.19,12768.320,1694224799999,20873586.18654,14392,7011.432,11462354.67062,0
1694224800000,1635.19,1635.62,1634.14,1634.81,13211.682,1694228399999,21597461.56935,15123,6196.848,10130188.62866,0
1694228400000,1634.80,1634.81,1632.59,1633.57,16032.000,1694231999999,26187161.26732,18331,7328.494,11970365.04326,0
1694232000000,1633.56,1633.62,1631.14,1632.83,19458.083,1694235599999,31764913.76872,18960,9246.736,15096093.06535,0
1694235600000,1632.83,1634.16,1631.32,1631.97,12989.349,1694239199999,21212487.27063,16081,6972.850,11387053.00109,0
1694239200000,1631.96,1634.98,1631.13,1634.98,15689.294,1694242799999,25615553.09573,16196,9384.055,15322365.81023,0
1694242800000,1634.98,1635.20,1633.14,1633.73,13761.425,1694246399999,22487682.16348,14260,5738.855,9377923.30218,0
1694246400000,1633.73,1634.60,1632.69,1633.40,19094.247,1694249999999,31193718.33240,16982,11117.513,18162902.80521,0
1694250000000,1633.40,1635.57,1632.50,1634.17,18601.850,1694253599999,30397914.95615,17323,10271.581,16786220.91184,0
1694253600000,1634.16,1634.49,1632.56,1633.68,16405.293,1694257199999,26798113.96979,14560,6152.371,10050105.71599,0
1694257200000,1633.68,1635.27,1632.93,1634.45,12372.904,1694260799999,20217351.76623,13047,7163.980,11706683.28786,0
1694260800000,1634.45,1635.00,1633.59,1633.75,13744.146,1694264399999,22463305.53078,13620,6073.587,9926879.47340,0
1694264400000,1633.74,1633.77,1629.00,1630.58,48932.209,1694267999999,79822743.50968,41501,20863.828,34033208.81441,0
1694268000000,1630.58,1632.94,1629.01,1631.99,26235.579,1694271599999,42786371.14894,27127,15842.258,25838275.08919,0
1694271600000,1632.00,1636.92,1631.95,1634.47,40344.742,1694275199999,65958706.60606,38039,22314.441,36481427.82604,0
1694275200000,1634.48,1636.86,1633.79,1634.74,15708.692,1694278799999,25681972.12910,19250,7274.752,11894199.28866,0
1694278800000,1634.74,1635.29,1632.88,1633.59,12144.982,1694282399999,19845937.90462,12997,4565.386,7460344.70061,0
1694282400000,1633.59,1633.60,1631.42,1632.40,15464.854,1694285999999,25246118.80287,16919,8216.998,13414038.73152,0
1694286000000,1632.39,1633.80,1632.00,1633.18,8213.828,1694289599999,13411745.67702,11323,4397.619,7180751.38897,0
1694289600000,1633.17,1634.06,1632.86,1632.86,7687.973,1694293199999,12557322.54730,8833,3878.338,6334820.06442,0
1694293200000,1632.87,1634.99,1632.86,1634.98,9117.512,1694296799999,14898110.64361,12414,4404.428,7196576.11728,0
1694296800000,1634.98,1636.50,1634.32,1634.87,19171.562,1694300399999,31354930.99871,19148,10724.286,17540183.35861,0
1694300400000,1634.88,1635.31,1633.88,1634.80,7695.322,1694303999999,12577754.17603,9333,3784.499,6185723.96871,0
1694304000000,1634.81,1635.05,1629.36,1631.50,34583.390,1694307599999,56428527.26597,32166,14763.250,24085247.57237,0
1694307600000,1631.50,1631.50,1625.70,1630.41,45424.697,1694311199999,73986731.14526,35230,20399.076,33231134.13098,0
1694311200000,1630.40,1630.95,1629.06,1630.22,18009.149,1694314799999,29356323.67497,17684,10692.570,17429767.74404,0
1694314800000,1630.23,1630.95,1628.71,1630.21,18857.517,1694318399999,30736060.05149,15861,9500.029,15484800.86023,0
1694318400000,1630.22,1630.38,1617.16,1624.54,161619.021,1694321999999,262227449.22859,119093,73471.454,119213723.61552,0
1694322000000,1624.53,1625.61,1621.97,1625.10,39678.754,1694325599999,64437873.53704,38407,18520.968,30080085.21092,0
1694325600000,1625.10,1627.61,1624.57,1625.89,22910.340,1694329199999,37260706.88605,20245,11332.752,18432204.61757,0
1694329200000,1625.89,1626.49,1623.61,1624.14,21054.737,1694332799999,34219097.40890,19301,9711.975,15784787.39802,0
1694332800000,1624.14,1625.08,1621.76,1624.68,33002.311,1694336399999,53576128.69867,28851,17717.090,28763604.21977,0
1694336400000,1624.69,1625.87,1621.57,1622.85,21172.253,1694339999999,34386209.21314,18627,10291.009,16715042.93916,0
1694340000000,1622.84,1623.09,1621.00,1621.05,25769.760,1694343599999,41801809.80564,22944,12406.187,20125790.61099,0
1694343600000,1621.05,1625.80,1618.10,1623.60,50369.104,1694347199999,81726603.48347,40494,27172.447,44096311.67181,0
1694347200000,1623.61,1625.95,1623.36,1625.24,27274.287,1694350799999,44318261.96587,20779,15319.682,24892767.12328,0
1694350800000,1625.25,1627.99,1623.11,1626.34,44927.290,1694354399999,73029033.42515,36503,22222.247,36123757.38148,0
1694354400000,1626.34,1626.96,1620.18,1621.80,44432.560,1694357999999,72107809.80561,38204,20120.031,32649218.29018,0
1694358000000,1621.81,1621.81,1607.66,1618.90,152901.339,1694361599999,247011482.78886,121994,68523.713,110721836.14569,0
1694361600000,1618.90,1619.36,1590.00,1612.87,219312.826,1694365199999,352479142.69086,155501,94816.485,152467440.97972,0
1694365200000,1612.87,1613.32,1601.00,1607.82,118289.287,1694368799999,190057961.43932,118176,58012.231,93214074.05319,0
1694368800000,1607.82,1613.62,1607.05,1611.65,47978.259,1694372399999,77306339.87595,45094,28162.707,45374946.01479,0
1694372400000,1611.65,1619.47,1601.81,1616.47,111832.483,1694375999999,180170550.46853,89987,59055.552,95161163.80845,0
1694376000000,1616.47,1625.82,1613.52,1618.47,125697.193,1694379599999,203672391.07574,106023,66118.788,107135523.30498,0
1694379600000,1618.47,1627.86,1617.96,1623.29,58826.691,1694383199999,95495319.34315,53773,32018.554,51978044.87862,0
1694383200000,1623.28,1626.88,1618.50,1618.54,57252.758,1694386799999,92898546.38702,50785,27083.898,43948221.31064,0
1694386800000,1618.54,1619.35,1615.53,1616.47,31470.833,1694390399999,50901201.38117,29127,14862.536,24039157.03060,0
1694390400000,1616.46,1618.35,1602.06,1609.22,107605.564,1694393999999,173257515.53862,96615,53404.399,85990074.13101,0
1694394000000,1609.21,1612.15,1605.47,1607.84,58984.045,1694397599999,94910118.33769,54018,29320.044,47177673.06619,0
1694397600000,1607.85,1612.27,1605.91,1612.01,31957.782,1694401199999,51437969.03151,29576,18673.308,30056438.28612,0
1694401200000,1612.02,1614.30,1611.38,1611.92,23919.346,1694404799999,38569690.34257,21933,14098.034,22733470.94770,0
1694404800000,1611.92,1611.93,1606.52,1611.13,57953.455,1694408399999,93265547.80830,35644,22176.630,35689352.60567,0
1694408400000,1611.14,1616.84,1610.29,1616.71,41951.975,1694411999999,67685203.34671,35514,22964.835,37053548.16378,0
1694412000000,1616.71,1617.56,1613.79,1614.73,36681.520,1694415599999,59264043.01314,37056,16726.458,27023989.18354,0
1694415600000,1614.73,1615.30,1610.40,1611.60,38654.727,1694419199999,62327700.29642,41819,17234.460,27789609.49563,0
1694419200000,1611.59,1612.08,1603.08,1606.05,105108.265,1694422799999,168895592.95681,91654,45736.422,73485123.01466,0
1694422800000,1606.05,1607.54,1579.85,1593.01,321765.871,1694426399999,512597290.16840,220821,142281.293,226651803.78394,0
1694426400000,1593.00,1593.33,1573.78,1588.74,271232.920,1694429999999,430198015.95807,212721,130467.574,206966925.26375,0
1694430000000,1588.75,1589.75,1584.64,1585.86,66521.913,1694433599999,105603991.63224,76145,33730.620,53549622.58846,0
1694433600000,1585.87,1594.25,1584.30,1593.49,89147.881,1694437199999,141616841.15330,84103,50008.299,79449460.13616,0
1694437200000,1593.50,1597.90,1586.94,1587.61,103760.671,1694440799999,165228162.60247,105187,53452.313,85127088.69760,0
1694440800000,1587.60,1589.50,1547.78,1558.26,815777.930,1694444399999,1278939588.61141,557727,381335.365,597940313.11196,0
1694444400000,1558.26,1564.60,1550.00,1561.68,219435.754,1694447999999,342021461.55475,217098,116964.735,182342463.06780,0
1694448000000,1561.69,1567.52,1556.89,1557.29,128853.835,1694451599999,201206262.15225,131660,61542.864,96112656.95137,0
1694451600000,1557.29,1563.50,1550.88,1563.21,108896.120,1694455199999,169478742.19228,114221,50714.662,78943569.60890,0
1694455200000,1563.21,1563.22,1554.18,1555.31,53292.867,1694458799999,83084037.91446,64634,25282.392,39414252.98838,0
1694458800000,1555.30,1556.43,1533.00,1538.60,259069.706,1694462399999,399944664.51192,229356,111502.147,172173624.71370,0
1694462400000,1538.60,1545.71,1528.61,1541.06,173969.712,1694465999999,267768888.25974,163243,84312.874,129799348.90047,0
1694466000000,1541.05,1547.78,1537.76,1543.13,66501.453,1694469599999,102615334.58026,75775,34449.801,53156421.82759,0
1694469600000,1543.13,1548.85,1543.02,1547.03,47066.556,1694473199999,72785337.88342,48731,26420.536,40856360.78001,0
1694473200000,1547.02,1551.57,1545.00,1551.03,45222.780,1694476799999,70032588.95438,49523,23773.917,36819034.40532,0
1694476800000,1551.02,1558.49,1548.70,1556.66,74340.644,1694480399999,115471014.28873,81714,41587.080,64597345.53129,0
1694480400000,1556.65,1557.43,1551.24,1551.73,49925.946,1694483999999,77557841.26551,53534,18941.502,29429911.97487,0
1694484000000,1551.73,1557.56,1551.01,1556.55,42129.925,1694487599999,65508754.85871,43630,24011.378,37337997.55547,0
1694487600000,1556.55,1594.37,1556.55,1584.08,456599.678,1694491199999,721250807.10276,334327,241308.236,381069497.34621,0
1694491200000,1584.08,1592.83,1580.45,1581.57,159508.751,1694494799999,253129420.53929,122895,77276.842,122641721.60324,0
1694494800000,1581.57,1582.00,1575.31,1580.18,129684.602,1694498399999,204718461.68087,107490,71017.338,112110209.35484,0
1694498400000,1580.19,1584.57,1577.31,1578.31,66358.567,1694501999999,104852523.62887,71887,33995.338,53718192.83808,0
1694502000000,1578.31,1581.00,1573.34,1579.17,79772.435,1694505599999,125857984.25623,75199,38794.432,61218428.44188,0
1694505600000,1579.16,1583.72,1575.00,1577.17,58038.257,1694509199999,91655947.09653,47481,29270.337,46228358.83893,0
1694509200000,1577.17,1589.90,1575.50,1588.30,94031.671,1694512799999,148797456.76764,73553,57121.148,90397791.94855,0
1694512800000,1588.31,1626.78,1585.66,1612.85,419853.222,1694516399999,675606635.95950,282025,230793.270,371367801.41405,0
1694516400000,1612.85,1615.00,1605.44,1608.79,86530.726,1694519999999,139312508.96519,86760,39646.453,63830041.94508,0
1694520000000,1608.79,1611.41,1602.74,1603.94,105782.608,1694523599999,170056905.27475,89520,50343.162,80950418.06930,0
1694523600000,1603.94,1608.87,1593.65,1607.39,166410.924,1694527199999,266488013.93744,147655,78838.904,126285161.87294,0
1694527200000,1607.38,1613.03,1593.28,1596.63,165688.689,1694530799999,265501720.10301,158115,80092.979,128357117.85776,0
1694530800000,1596.63,1604.99,1596.63,1602.95,66310.176,1694534399999,106189491.58486,81748,35716.088,57193435.84844,0
1694534400000,1602.95,1622.16,1595.31,1598.16,226068.116,1694537999999,363405467.69842,206736,113040.432,181784089.25521,0
1694538000000,1598.14,1601.92,1583.45,1585.08,182519.056,1694541599999,290432110.42134,175684,82162.391,130753952.32172,0
1694541600000,1585.09,1592.81,1583.48,1592.40,69892.291,1694545199999,111062955.62916,74135,35234.576,55998161.77364,0
1694545200000,1592.39,1614.00,1592.26,1597.73,141397.191,1694548799999,226353247.63795,132360,77280.821,123732443.65516,0
1694548800000,1597.72,1600.68,1596.44,1598.22,22773.553,1694552399999,36412161.90336,33101,11092.392,17735668.55175,0
1694552400000,1598.22,1603.79,1596.61,1600.34,31165.362,1694555999999,49887781.96296,39334,15506.325,24825226.51396,0
1694556000000,1600.34,1600.34,1595.19,1596.10,31557.985,1694559599999,50412813.45895,39142,14324.373,22882731.78699,0
1694559600000,1596.10,1596.11,1589.49,1592.29,60801.982,1694563199999,96850608.48023,68379,28980.084,46161314.79987,0
1694563200000,1592.29,1600.67,1588.10,1596.15,75833.408,1694566799999,120939092.10485,74385,39028.422,62258101.53464,0
1694566800000,1596.15,1600.14,1594.84,1598.15,38010.520,1694570399999,60730335.43774,42805,19960.721,31892612.36000,0
1694570400000,1598.15,1598.74,1593.23,1593.56,34890.893,1694573999999,55689722.09220,37899,15419.571,24612268.68164,0
1694574000000,1593.52,1595.37,1585.75,1588.90,58006.065,1694577599999,92243532.71266,56920,22918.620,36444543.95985,0
1694577600000,1588.90,1591.51,1587.11,1590.00,34895.628,1694581199999,55470573.14864,38917,18573.693,29525946.26322,0
1694581200000,1590.00,1590.30,1580.46,1583.75,67042.850,1694584799999,106206540.54428,69546,30371.930,48111053.56918,0
1694584800000,1583.75,1588.93,1581.06,1586.89,48669.356,1694588399999,77135396.66314,50783,27238.131,43172681.79366,0
1694588400000,1586.88,1602.77,1582.00,1583.69,195850.902,1694591999999,311752895.86461,176669,98296.667,156504060.28178,0
1694592000000,1583.69,1593.74,1582.00,1591.89,61914.793,1694595599999,98434128.46695,68816,33695.841,53573260.84178,0
1694595600000,1591.89,1601.76,1590.07,1599.91,80914.835,1694599199999,129157813.65846,85454,45779.510,73077936.78536,0
1694599200000,1599.91,1603.84,1594.37,1599.46,81075.253,1694602799999,129574767.14636,74592,40211.347,64274598.80253,0
1694602800000,1599.46,1606.91,1596.44,1603.83,68177.203,1694606399999,109221592.79640,60787,36700.979,58801715.32555,0
1694606400000,1603.84,1604.74,1591.30,1600.54,164572.872,1694609999999,262996218.16925,169404,80731.403,129019843.62814,0
1694610000000,1600.54,1601.50,1590.51,1594.54,98431.621,1694613599999,157115192.08086,88599,42589.833,67984750.79906,0
1694613600000,1594.55,1611.50,1591.53,1603.03,156462.745,1694617199999,250975196.58877,144416,87266.290,139985353.37899,0
1694617200000,1603.03,1620.00,1601.50,1607.31,169050.699,1694620799999,272298560.95713,144529,92451.427,148940804.69544,0
1694620800000,1607.31,1615.44,1605.11,1608.61,95061.501,1694624399999,153118689.99626,95608,48464.922,78070489.47913,0
1694624400000,1608.61,1610.32,1595.72,1596.92,149368.815,1694627999999,239358052.19933,136223,70980.994,113760595.88498,0
1694628000000,1596.91,1601.86,1596.03,1598.78,45709.096,1694631599999,73106894.82660,50740,23592.054,37735113.07366,0
1694631600000,1598.78,1602.20,1594.50,1598.62,47202.667,1694635199999,75485018.49117,46504,24899.085,39821281.60257,0
1694635200000,1598.62,1604.97,1598.34,1602.89,30509.445,1694638799999,48876279.73027,30419,16336.830,26170860.69204,0
1694638800000,1602.88,1606.57,1602.00,1604.48,21975.623,1694642399999,35252125.91884,23010,10701.366,17167369.26145,0
1694642400000,1604.48,1608.60,1604.48,1606.09,22387.798,1694645999999,35966595.99325,22701,11560.074,18571437.24295,0
1694646000000,1606.08,1609.24,1605.18,1606.68,23862.928,1694649599999,38342360.00410,23893,12380.186,19892601.30361,0
1694649600000,1606.69,1636.00,1606.02,1635.20,290698.712,1694653199999,471957263.80607,206706,167422.483,271796377.24687,0
1694653200000,1635.20,1639.00,1618.00,1619.68,248659.412,1694656799999,404716357.51061,208351,124428.941,202526582.37727,0
1694656800000,1619.68,1622.54,1616.82,1622.53,57339.707,1694660399999,92862010.14869,59187,28320.042,45868159.27017,0
1694660400000,1622.54,1623.68,1617.45,1619.37,29784.489,1694663999999,48252054.83850,38059,14520.796,23524357.92159,0
1694664000000,1619.36,1620.71,1613.03,1614.99,47163.473,1694667599999,76251173.45075,49278,20942.840,33857384.55470,0
1694667600000,1615.00,1617.59,1611.36,1613.54,39222.335,1694671199999,63303731.19276,45663,19257.799,31084884.55115,0
1694671200000,1613.53,1619.23,1612.36,1618.76,34277.449,1694674799999,55398403.12308,38921,18681.087,30193281.34213,0
1694674800000,1618.76,1625.21,1615.44,1620.67,57663.118,1694678399999,93423153.45931,61007,30953.115,50153739.45492,0
1694678400000,1620.67,1621.65,1616.39,1619.04,46879.662,1694681999999,75909076.17082,54290,21929.132,35508635.14340,0
1694682000000,1619.04,1620.22,1617.15,1618.75,18321.772,1694685599999,29654363.47876,30530,7797.768,12621270.24149,0
1694685600000,1618.75,1622.30,1617.19,1621.28,40661.630,1694689199999,65858890.84864,40607,21978.139,35600318.32240,0
1694689200000,1621.28,1626.69,1620.90,1623.90,71533.521,1694692799999,116139839.31971,67107,38564.758,62613618.28718,0
1694692800000,1623.89,1628.89,1615.85,1623.25,163227.457,1694696399999,264833723.70934,146912,75743.131,122913200.78311,0
1694696400000,1623.25,1635.80,1620.01,1624.52,190830.977,1694699999999,310395060.78305,185250,93074.196,151412931.44343,0
1694700000000,1624.52,1637.42,1621.76,1635.59,159953.512,1694703599999,260582827.29278,133414,82899.816,135090697.08570,0
1694703600000,1635.59,1644.45,1628.11,1634.02,167453.696,1694707199999,273769701.44347,143513,84113.333,137566858.43916,0
1694707200000,1634.02,1635.32,1625.40,1633.96,99026.428,1694710799999,161509749.97600,87314,54601.214,89054359.96835,0
1694710800000,1633.95,1637.48,1631.00,1636.01,62123.983,1694714399999,101527219.75163,62230,33196.241,54257585.34993,0
1694714400000,1636.02,1644.16,1628.54,1628.77,100666.805,1694717999999,164584674.41387,100655,48460.150,79253875.23962,0
1694718000000,1628.77,1635.62,1628.48,1635.14,43282.846,1694721599999,70637976.15572,48608,23991.425,39153639.12658,0
1694721600000,1635.15,1637.42,1626.54,1626.54,46290.293,1694725199999,75526453.68359,49841,19148.379,31242803.29332,0
1694725200000,1626.54,1629.18,1622.64,1626.53,39105.626,1694728799999,63595589.65177,47949,18559.065,30186124.31235,0
1694728800000,1626.54,1631.44,1625.15,1629.00,35309.278,1694732399999,57512270.56794,40003,16749.144,27281080.46294,0
1694732400000,1629.00,1630.53,1624.23,1625.65,28791.090,1694735999999,46835433.36932,35977,14792.749,24063554.97461,0
1694736000000,1625.65,1628.80,1622.22,1623.31,52633.844,1694739599999,85568411.31363,52752,26500.836,43090190.09075,0
1694739600000,1623.32,1626.99,1621.14,1626.90,38002.300,1694743199999,61717484.63607,40346,20188.727,32789750.41377,0
1694743200000,1626.89,1635.05,1626.89,1631.89,74863.749,1694746799999,122225348.90910,79640,41026.701,66976398.97898,0
1694746800000,1631.90,1635.00,1630.07,1633.72,43259.898,1694750399999,70628048.40808,42932,23767.693,38803918.27148,0
1694750400000,1633.72,1635.19,1630.23,1632.46,29409.945,1694753999999,48025786.33664,37248,14657.460,23936244.56921,0
1694754000000,1632.45,1633.44,1628.47,1629.86,24598.718,1694757599999,40125049.57063,34210,10937.806,17841592.05213,0
1694757600000,1629.85,1631.32,1627.38,1629.01,26417.260,1694761199999,43034676.60752,34259,12890.143,21000375.44861,0
1694761200000,1629.00,1629.31,1625.99,1627.18,37182.899,1694764799999,60516572.43681,43140,15016.187,24438981.56547,0
1694764800000,1627.19,1629.14,1624.52,1628.92,41680.784,1694768399999,67817335.46268,40173,20756.600,33776577.31887,0
1694768400000,1628.92,1631.13,1625.77,1627.94,35103.573,1694771999999,57157509.09888,39382,17802.273,28989789.99968,0
1694772000000,1627.94,1629.57,1626.93,1629.31,19983.815,1694775599999,32538593.62922,22448,9961.061,16219606.65021,0
1694775600000,1629.31,1629.69,1616.66,1620.09,97257.231,1694779199999,157840470.57521,88592,44176.935,71700105.38448,0
1694779200000,1620.08,1623.28,1618.38,1619.04,61334.375,1694782799999,99424144.09949,63816,31594.557,51218020.09119,0
1694782800000,1619.03,1625.05,1618.66,1619.25,56838.966,1694786399999,92162734.46584,57140,30011.655,48662994.76466,0
1694786400000,1619.25,1622.11,1610.00,1613.73,123069.675,1694789999999,198863943.58176,126379,60816.596,98279456.65481,0
1694790000000,1613.72,1619.48,1613.27,1618.62,56028.994,1694793599999,90584415.50315,57643,30475.697,49272074.87009,0
1694793600000,1618.61,1623.00,1617.84,1622.03,59791.122,1694797199999,96874783.67129,50893,32729.798,53033244.81173,0
1694797200000,1622.03,1622.22,1617.93,1618.35,29887.918,1694800799999,48421028.28646,29848,13180.899,21354151.15124,0
1694800800000,1618.35,1621.25,1616.60,1618.46,22234.468,1694804399999,35990152.35172,24745,12310.211,19925773.24677,0
1694804400000,1618.46,1622.88,1617.92,1620.60,27827.146,1694807999999,45110626.69819,30611,15072.421,24435060.92791,0
1694808000000,1620.60,1622.22,1618.37,1621.84,22349.805,1694811599999,36212171.75453,23039,12012.313,19463355.85484,0
1694811600000,1621.83,1639.32,1621.83,1631.61,157128.793,1694815199999,256273579.18907,130231,92564.713,150970463.52566,0
1694815200000,1631.60,1653.91,1630.03,1648.96,185017.504,1694818799999,304066473.35534,168269,106196.237,174538543.37857,0
1694818800000,1648.95,1652.61,1640.12,1640.67,105063.420,1694822399999,172923588.98894,114916,51526.454,84813387.62652,0
1694822400000,1640.66,1644.68,1639.44,1641.18,54138.133,1694825999999,88886663.31076,55564,26246.886,43096961.40602,0
1694826000000,1641.17,1644.28,1637.55,1642.99,39997.922,1694829599999,65647670.23702,41688,17358.566,28491267.60037,0
1694829600000,1642.99,1652.97,1642.99,1644.58,79063.029,1694833199999,130213668.42810,82756,39389.927,64886017.09123,0
1694833200000,1644.58,1647.24,1640.00,1640.99,39697.142,1694836799999,65246725.56448,44562,18043.325,29656435.38242,0
1694836800000,1640.99,1641.60,1637.85,1638.06,48340.832,1694840399999,79269655.39391,45701,24521.298,40212879.09137,0
1694840400000,1638.06,1640.11,1636.85,1637.27,34506.254,1694843999999,56526316.35327,38033,17080.207,27981229.77130,0
1694844000000,1637.26,1638.82,1633.66,1635.97,40578.183,1694847599999,66396932.90933,40027,16737.224,27386357.61872,0
1694847600000,1635.98,1637.33,1634.02,1636.21,27674.867,1694851199999,45267017.77471,25934,13590.176,22229017.53693,0
1694851200000,1636.21,1636.71,1632.56,1634.09,37580.720,1694854799999,61438632.15161,35485,18520.719,30280092.01853,0
1694854800000,1634.09,1638.05,1633.34,1633.77,34056.977,1694858399999,55697231.21243,30710,18867.225,30857542.87641,0
1694858400000,1633.76,1636.00,1630.37,1635.58,48992.899,1694861999999,80019364.28732,42655,22911.159,37427134.20989,0
1694862000000,1635.58,1636.38,1633.18,1634.93,25507.543,1694865599999,41704109.13622,24496,12801.043,20929710.21343,0
1694865600000,1634.93,1638.61,1633.49,1636.21,28933.900,1694869199999,47336699.60206,27686,16532.507,27048549.93628,0
1694869200000,1636.21,1637.00,1633.27,1634.34,23147.828,1694872799999,37837166.36064,27484,10380.510,16968518.97024,0
1694872800000,1634.35,1635.87,1632.13,1632.30,26213.403,1694876399999,42832680.40216,27835,12850.935,20998811.18087,0
1694876400000,1632.30,1636.39,1630.50,1633.71,25391.446,1694879999999,41491595.07671,28842,12979.726,21212269.78816,0
1694880000000,1633.71,1636.14,1632.73,1635.98,19607.218,1694883599999,32045733.57527,20676,10544.078,17234613.26931,0
1694883600000,1635.97,1638.94,1634.69,1636.79,31535.809,1694887199999,51617930.17048,30699,17406.689,28490101.62429,0
1694887200000,1636.80,1638.27,1634.61,1636.47,20251.237,1694890799999,33138387.28214,19739,10279.113,16822004.16865,0
1694890800000,1636.46,1636.50,1630.67,1632.74,34472.889,1694894399999,56289391.89237,33900,12918.937,21091919.74064,0
1694894400000,1632.74,1635.50,1631.90,1633.95,15144.899,1694897999999,24745194.64773,17008,8322.064,13597285.54715,0
1694898000000,1633.95,1637.27,1633.63,1636.26,18448.594,1694901599999,30169926.88658,18418,9101.729,14884934.99038,0
1694901600000,1636.26,1636.62,1634.13,1635.20,9906.652,1694905199999,16200054.82748,13850,4354.636,7120875.33508,0
1694905200000,1635.20,1636.20,1632.13,1633.68,15611.663,1694908799999,25507678.79124,17761,7443.093,12160064.22457,0
1694908800000,1633.68,1633.84,1620.16,1624.37,110259.735,1694912399999,179354604.37427,92312,43292.704,70422060.39883,0
1694912400000,1624.36,1626.32,1618.00,1624.52,83784.829,1694915999999,135940557.57634,82604,43240.278,70174277.76220,0
1694916000000,1624.53,1628.98,1623.46,1627.35,39015.302,1694919599999,63454873.48054,33278,25503.924,41484641.24097,0
1694919600000,1627.36,1629.54,1626.48,1628.33,31149.923,1694923199999,50699712.73109,24052,17424.411,28358683.42988,0
1694923200000,1628.33,1630.92,1626.43,1630.13,25430.284,1694926799999,41411409.76878,25162,13258.463,21594923.51005,0
1694926800000,1630.14,1630.95,1627.25,1629.31,22877.612,1694930399999,37267111.98650,25722,9977.002,16253700.18864,0
1694930400000,1629.30,1630.55,1627.86,1629.99,15884.374,1694933999999,25877605.31391,18860,8163.958,13301323.02342,0
1694934000000,1629.98,1630.28,1626.50,1626.85,16754.473,1694937599999,27284522.10437,17446,6342.203,10329616.71607,0
1694937600000,1626.85,1632.39,1626.33,1631.26,31333.764,1694941199999,51069975.81086,30212,18333.036,29879567.49949,0
1694941200000,1631.26,1633.64,1629.55,1633.14,25500.649,1694944799999,41605792.54071,26385,14154.539,23096885.90815,0
1694944800000,1633.14,1634.43,1632.43,1633.15,24184.636,1694948399999,39498215.47311,22927,12811.733,20924642.33667,0
1694948400000,1633.15,1633.72,1628.56,1628.62,35009.959,1694951999999,57090972.58211,36067,12258.128,19989223.81379,0
1694952000000,1628.63,1631.41,1628.27,1630.69,17810.739,1694955599999,29034811.72603,20513,10519.279,17148280.83591,0
1694955600000,1630.68,1630.83,1626.63,1627.94,27603.474,1694959199999,44956126.96984,26842,12580.634,20489671.00067,0
1694959200000,1627.93,1631.40,1627.63,1628.13,18379.769,1694962799999,29943253.31328,20831,10812.622,17615919.65526,0
1694962800000,1628.13,1630.98,1627.75,1628.61,22333.302,1694966399999,36388480.71714,25847,11902.704,19393212.17811,0
1694966400000,1628.61,1628.77,1622.55,1623.87,54000.211,1694969999999,87763578.69766,54344,22117.937,35947496.81711,0
1694970000000,1623.87,1623.88,1619.28,1619.38,51670.150,1694973599999,83816150.26168,48439,20611.297,33435645.49424,0
1694973600000,1619.38,1624.98,1616.68,1624.11,43957.698,1694977199999,71281249.26416,40872,23484.324,38090177.64002,0
1694977200000,1624.11,1626.20,1624.11,1624.93,22052.593,1694980799999,35837313.34636,21075,12492.894,20302745.87305,0
1694980800000,1624.94,1626.16,1611.64,1616.35,81306.509,1694984399999,131680573.97819,75506,33371.790,54070215.27308,0
1694984400000,1616.34,1619.98,1610.81,1619.00,73539.110,1694987999999,118813951.44625,73344,37793.959,61066730.31621,0
1694988000000,1618.99,1620.13,1614.38,1619.96,34710.042,1694991599999,56150154.48020,31881,17899.986,28957327.11349,0
1694991600000,1619.95,1622.66,1615.32,1621.62,37526.467,1694995199999,60750433.22700,38046,19938.376,32278786.81927,0
1694995200000,1621.63,1623.90,1598.58,1611.61,162846.497,1694998799999,262508713.73171,140234,72642.917,117149910.55619,0
1694998800000,1611.61,1616.14,1611.58,1615.51,36315.574,1695002399999,58615256.93527,43559,17966.119,28997251.43596,0
1695002400000,1615.51,1636.05,1614.73,1628.75,181693.530,1695005999999,295753940.69509,166011,98454.601,160248251.25531,0
1695006000000,1628.75,1630.36,1624.30,1629.35,44464.258,1695009599999,72366669.48799,49286,21985.272,35780579.39285,0
1695009600000,1629.36,1631.90,1625.90,1629.69,38760.080,1695013199999,63130494.24378,41495,19169.079,31225176.24965,0
1695013200000,1629.69,1634.76,1628.79,1629.20,50418.174,1695016799999,82269885.06729,49521,26091.440,42575948.17540,0
1695016800000,1629.21,1632.38,1627.55,1628.24,32131.886,1695020399999,52382955.43125,34699,15907.847,25935064.26459,0
1695020400000,1628.25,1638.00,1628.00,1633.22,116270.227,1695023999999,189881755.67467,92786,63198.746,103218444.05566,0
1695024000000,1633.21,1634.67,1629.98,1632.24,27432.350,1695027599999,44755536.92518,31141,13419.619,21894887.15566,0
1695027600000,1632.25,1641.85,1632.24,1637.49,115739.280,1695031199999,189468933.83070,111378,61890.523,101327177.84351,0
1695031200000,1637.49,1651.69,1637.33,1647.65,203527.503,1695034799999,334687126.84131,181223,108910.693,179084072.39611,0
1695034800000,1647.66,1658.88,1647.66,1655.16,153229.821,1695038399999,253100937.77198,143459,79965.941,132115707.76999,0
1695038400000,1655.17,1668.64,1649.65,1664.58,247799.309,1695041999999,411569797.08300,228241,130250.015,216378158.89152,0
1695042000000,1664.57,1666.89,1652.10,1656.16,142740.280,1695045599999,236841538.07911,130937,64331.202,106747272.55990,0
1695045600000,1656.15,1658.92,1649.84,1656.65,77694.277,1695049199999,128580435.57847,82163,41188.527,68164958.07689,0
1695049200000,1656.64,1661.56,1653.24,1654.70,70602.130,1695052799999,117015416.58163,65098,34276.070,56814235.60850,0
1695052800000,1654.69,1659.94,1650.82,1654.98,87740.847,1695056399999,145204444.65955,74248,47536.527,78677754.58365,0
1695056400000,1654.98,1656.68,1633.10,1637.68,270698.570,1695059999999,444340784.70172,206931,123740.278,203074113.70908,0
1695060000000,1637.68,1643.67,1632.00,1636.30,109252.422,1695063599999,178852864.28643,100252,50885.178,83319065.20141,0
1695063600000,1636.30,1644.60,1634.37,1640.06,65984.387,1695067199999,108174556.86300,69182,34435.292,56451381.43051,0
1695067200000,1640.06,1641.15,1636.11,1636.58,46823.681,1695070799999,76698897.33963,45167,20199.537,33086985.62355,0
1695070800000,1636.57,1639.56,1634.64,1639.55,22647.258,1695074399999,37074667.00549,28997,12211.170,19990752.00652,0
1695074400000,1639.55,1641.48,1637.09,1641.18,26171.130,1695077999999,42900998.53196,28293,12425.761,20369808.18553,0
1695078000000,1641.17,1641.52,1634.28,1635.63,38946.241,1695081599999,63753142.19822,37652,16728.973,27384879.10875,0
1695081600000,1635.63,1637.90,1625.02,1629.45,113375.358,1695085199999,184862296.08274,100551,48061.798,78366319.53666,0
1695085200000,1629.45,1633.00,1628.36,1632.27,34970.634,1695088799999,57045181.80531,35669,19368.965,31596762.66626,0
1695088800000,1632.27,1638.96,1631.27,1638.96,40982.036,1695092399999,67024604.45324,36820,25500.308,41708404.00805,0
1695092400000,1638.95,1639.40,1632.29,1633.93,43143.824,1695095999999,70548570.58236,39070,17997.977,29429383.65951,0
1695096000000,1633.94,1637.76,1632.51,1636.50,26288.009,1695099599999,42986428.14999,24094,15685.736,25650485.99649,0
1695099600000,1636.49,1637.88,1634.58,1635.14,25807.304,1695103199999,42231073.90533,24315,12590.375,20604331.86646,0
1695103200000,1635.14,1637.41,1631.51,1636.15,32088.563,1695106799999,52444431.01341,32110,15989.075,26135816.98753,0
1695106800000,1636.14,1637.79,1635.12,1635.42,22790.171,1695110399999,37295811.02470,24305,11875.663,19436160.24323,0
1695110400000,1635.41,1643.97,1635.12,1642.79,77305.562,1695113999999,126728970.11631,63022,43851.252,71892320.93138,0
1695114000000,1642.79,1660.69,1639.94,1652.78,205721.875,1695117599999,339573555.01743,177064,105800.903,174639225.93865,0
1695117600000,1652.77,1653.63,1640.32,1645.46,117517.415,1695121199999,193560685.88166,102319,48361.179,79636597.69760,0
1695121200000,1645.47,1647.07,1640.66,1647.06,55828.968,1695124799999,91770561.78115,51974,31672.137,52065568.92860,0
1695124800000,1647.06,1649.91,1639.07,1643.20,93476.757,1695128399999,153695326.06837,82115,45462.208,74755762.11063,0
1695128400000,1643.21,1646.86,1635,1637.31,98447.323,1695131999999,161577252.96515,82544,44929.901,73764611.81743,0
1695132000000,1637.32,1645.90,1633.27,1644.45,119759.431,1695135599999,196424815.04011,110426,63283.793,103806071.40313,0
1695135600000,1644.45,1658.96,1643,1656.32,215861.900,1695139199999,356446122.39076,199154,112233.849,185365475.72083,0
1695139200000,1656.31,1658.91,1647.46,1650,116245.680,1695142799999,192181162.57305,113456,56474.046,93378402.13624,0
1695142800000,1650,1650.33,1640.96,1644.56,87163.758,1695146399999,143441115.56975,90881,41737.625,68688440.29689,0
1695146400000,1644.56,1648.74,1642.85,1643.87,41860.043,1695149999999,68872761.61609,46029,19550.620,32170839.38233,0
1695150000000,1643.88,1644.33,1639.21,1643.39,46166.450,1695153599999,75813144.81427,46475,23756.428,39015433.17199,0
1695153600000,1643.38,1643.91,1638.12,1641.60,58730.508,1695157199999,96377000.15862,56931,32477.956,53301346.48743,0
1695157200000,1641.60,1641.98,1636.01,1640.33,44263.745,1695160799999,72533686.94877,52863,23745.493,38914872.58450,0
1695160800000,1640.33,1642.36,1636.60,1641.03,28980.974,1695164399999,47516613.06411,33866,15502.116,25419769.23250,0
1695164400000,1641.03,1643.98,1640.49,1642.49,29841.388,1695167999999,49019867.76988,31018,14666.782,24091312.24096,0
1695168000000,1642.48,1643.70,1638.30,1641.46,38077.907,1695171599999,62479887.29621,37292,17479.378,28682967.21794,0
1695171600000,1641.45,1648.22,1640.15,1647.75,44950.472,1695175199999,73936515.76624,49663,24380.858,40103535.30377,0
1695175200000,1647.75,1648.68,1638.80,1639.40,55921.162,1695178799999,91869125.45646,56894,23981.933,39397179.91212,0
1695178800000,1639.39,1640.93,1635,1636.78,57682.553,1695182399999,94455726.72901,51989,24372.046,39916500.53684,0
1695182400000,1636.78,1638.62,1634.29,1634.70,47847.660,1695185999999,78300399.81687,47649,22294.516,36489241.00037,0
1695186000000,1634.70,1636.46,1632.19,1633.35,45956.182,1695189599999,75114418.62889,49031,21873.141,35756172.83457,0
1695189600000,1633.34,1637,1629.59,1632.99,81604.260,1695193199999,133252769.86567,77567,37917.916,61921070.32115,0
1695193200000,1632.99,1636.18,1632,1633.84,34165.635,1695196799999,55820037.66328,36293,20347.966,33243085.01254,0
1695196800000,1633.84,1637.51,1632.56,1636.76,40253.042,1695200399999,65805565.11024,40158,21673.372,35432574.08256,0
1695200400000,1636.76,1637.47,1616.33,1626.62,196583.468,1695203999999,319536257.77593,161242,82675.284,134372138.59326,0
1695204000000,1626.62,1628.29,1622.43,1628.29,81796.030,1695207599999,132935626.16503,74950,45608.304,74127873.38842,0
1695207600000,1628.29,1632.30,1627.58,1629.03,71184.386,1695211199999,116004264.44489,57688,35602.737,58026006.13793,0
1695211200000,1629.04,1632.58,1622.12,1625.52,78611.352,1695214799999,127925865.25134,76400,42749.492,69576626.78224,0
1695214800000,1625.52,1632.83,1619.69,1630.44,97055.642,1695218399999,157842612.57398,93365,52179.286,84869749.28031,0
1695218400000,1630.43,1633.70,1623.70,1626.71,87011.908,1695221999999,141735773.34873,89246,43006.265,70061534.53696,0
1695222000000,1626.71,1629.86,1624.15,1628.41,42735.704,1695225599999,69541969.75519,48859,21377.078,34787170.97730,0
1695225600000,1628.40,1629.86,1624.96,1626.84,51276.667,1695229199999,83461091.84561,51994,25838.245,42055813.38680,0
1695229200000,1626.84,1632,1624.85,1628.07,80259.868,1695232799999,130741574.39887,64110,38653.864,62975728.96369,0
1695232800000,1628.07,1640,1624.18,1631.44,173415.906,1695236399999,282977736.93393,190341,89470.710,146013193.79788,0
1695236400000,1631.44,1633.20,1602,1615.37,260821.413,1695239999999,420876490.62614,235442,112675.354,181826047.58476,0
1695240000000,1615.38,1624.17,1614.07,1624.12,64193.365,1695243599999,103888563.76044,67801,36856.360,59651246.05061,0
1695243600000,1624.13,1629.36,1621.74,1625.36,69297.030,1695247199999,112675409.89673,68392,34769.365,56536021.91923,0
1695247200000,1625.36,1625.73,1620.20,1622.23,40638.835,1695250799999,65941829.15679,49526,19606.363,31813065.92137,0
1695250800000,1622.23,1623.63,1618.75,1621.60,31478.353,1695254399999,51034006.13364,40102,15299.707,24806207.36169,0
1695254400000,1621.60,1624.81,1619.26,1619.72,48863.392,1695257999999,79227427.72584,55918,23902.447,38756772.91077,0
1695258000000,1619.73,1620.42,1612.50,1616.61,83388.627,1695261599999,134753160.35547,85777,41103.635,66424671.24561,0
1695261600000,1616.61,1620.65,1614.88,1617.32,42363.604,1695265199999,68519349.54654,47824,22573.631,36512304.23798,0
1695265200000,1617.32,1622.80,1617.16,1622.71,24753.948,1695268799999,40099110.30667,29567,14125.883,22884043.47352,0
1695268800000,1622.72,1624.05,1620.25,1623.55,30687.469,1695272399999,49782309.44174,37434,14923.955,24211255.45705,0
1695272400000,1623.56,1623.78,1619.58,1623.19,37298.795,1695275999999,60495804.38616,35459,20125.040,32642940.02570,0
1695276000000,1623.19,1623.19,1616.79,1620.80,34080.135,1695279599999,55184776.03592,41458,15659.050,25357843.50984,0
1695279600000,1620.81,1620.81,1616.11,1617.48,24595.154,1695283199999,39807316.73738,30586,11355.283,18377517.82041,0
1695283200000,1617.47,1622.18,1615.72,1616.11,70309.631,1695286799999,113790251.68308,63871,36127.323,58475595.71815,0
1695286800000,1616.12,1617.38,1605,1609.60,191384.789,1695290399999,308164498.83791,172985,78823.562,126948223.28427,0
1695290400000,1609.60,1614.87,1585.81,1590.92,319091.819,1695293999999,510521418.39634,266480,140608.068,225066621.84279,0
1695294000000,1590.93,1596.51,1588.97,1594.09,120687.187,1695297599999,192285778.96554,120116,57898.205,92253124.13480,0
1695297600000,1594.08,1596.36,1582.10,1589.97,179580.131,1695301199999,285384154.34173,157640,82608.168,131302765.77958,0
1695301200000,1589.97,1590,1565.50,1575.52,308127.613,1695304799999,485790449.88617,267025,135550.108,213745446.73402,0
1695304800000,1575.52,1584.50,1573.08,1583.22,128183.359,1695308399999,202629722.80261,124216,67834.701,107228820.02293,0
1695308400000,1583.23,1587.42,1580.01,1583,80978.948,1695311999999,128196922.75599,75520,41376.570,65512904.56871,0
1695312000000,1583,1587,1581.26,1585.27,55913.637,1695315599999,88529994.91656,45288,28177.989,44618052.53396,0
1695315600000,1585.28,1592.70,1585.27,1587.91,81298.949,1695319199999,129221731.58705,76523,39677.969,63069029.36903,0
1695319200000,1587.90,1592.01,1587.38,1590.66,37328.853,1695322799999,59334476.15325,37189,20151.900,32034658.87159,0
1695322800000,1590.66,1591.86,1585.21,1588.91,39059.972,1695326399999,62036684.98807,42534,17981.427,28560225.74644,0
1695326400000,1588.92,1589.62,1582.03,1587.20,45253.242,1695329999999,71755018.36422,44243,21365.279,33878721.53637,0
1695330000000,1587.21,1588.15,1582.62,1588.15,21365.083,1695333599999,33872845.61502,28935,10588.922,16787795.25920,0
1695333600000,1588.15,1588.20,1583.21,1585,19928.747,1695337199999,31584010.25454,24598,10391.016,16467910.75336,0
1695337200000,1584.99,1587.36,1582.70,1583,25209.543,1695340799999,39954123.61024,24749,13112.764,20784057.05171,0
1695340800000,1583,1591.10,1575.46,1590.37,108356.173,1695344399999,171645465.94496,97132,54610.175,86529323.78398,0
1695344400000,1590.37,1594.69,1584.50,1590.07,60689.727,1695347999999,96524574.70319,63355,31240.505,49692446.19316,0
1695348000000,1590.07,1592,1587.24,1587.71,27276.894,1695351599999,43358266.55410,30733,12144.429,19304983.35475,0
1695351600000,1587.72,1595.77,1587.54,1593.91,54221.611,1695355199999,86335117.70742,51817,31202.236,49684230.47312,0
1695355200000,1593.92,1595.09,1592.48,1593.33,36049.630,1695358799999,57464441.23156,32194,18703.825,29815783.41270,0
1695358800000,1593.33,1593.76,1590.66,1593.33,24183.074,1695362399999,38498739.93271,26462,13415.022,21356693.23222,0
1695362400000,1593.34,1594.88,1590.48,1591.20,28488.374,1695365999999,45364749.19698,29200,14917.507,23756434.98271,0
1695366000000,1591.21,1597,1586.01,1595,77601.046,1695369599999,123510497.33584,55821,38879.943,61900525.21030,0
1695369600000,1595,1602.28,1594.63,1595.55,97636.441,1695373199999,156055610.76836,83967,48454.930,77449942.02565,0
1695373200000,1595.56,1596.06,1593,1594.60,32187.713,1695376799999,51323026.38871,31574,16172.370,25785869.58231,0
1695376800000,1594.61,1595.98,1592.13,1592.88,34328.437,1695380399999,54714724.82062,32778,15323.798,24424681.79817,0
1695380400000,1592.89,1597.23,1592.89,1596.37,25374.069,1695383999999,40481886.88461,26172,13579.728,21664928.13994,0
1695384000000,1596.37,1598.50,1593.89,1594.15,35099.578,1695387599999,56028665.40971,37955,15677.448,25027018.64119,0
1695387600000,1594.15,1597.11,1592.03,1595.97,50888.036,1695391199999,81152895.30270,48095,25557.337,40762325.03669,0
1695391200000,1595.97,1600,1592.51,1597.84,78039.634,1695394799999,124598613.69708,70588,39221.505,62624308.19108,0
1695394800000,1597.84,1598.46,1592.16,1592.65,45091.279,1695398399999,71946206.91820,47113,20499.740,32707286.10101,0
1695398400000,1592.65,1593.67,1586.97,1589.05,65046.842,1695401999999,103449444.90202,62830,27494.201,43729805.03264,0
1695402000000,1589.05,1591.98,1585.80,1591.16,56942.796,1695405599999,90461561.74979,54592,29980.821,47633229.07957,0
1695405600000,1591.15,1595,1588.93,1594.56,35096.318,1695409199999,55861362.48795,41563,19516.616,31067821.33551,0
1695409200000,1594.57,1598.55,1589.51,1591.60,62782.895,1695412799999,100144869.10117,66905,28560.787,45567849.25553,0
1695412800000,1591.59,1593.84,1589.32,1591.01,26280.868,1695416399999,41823224.06256,28372,13057.256,20777751.39836,0
1695416400000,1591,1593.35,1588.35,1593.12,21771.330,1695419999999,34634603.64793,22976,11882.116,18901610.00377,0
1695420000000,1593.12,1594.54,1591.57,1594.06,21919.066,1695423599999,34921373.78692,23637,11019.596,17556409.42323,0
1695423600000,1594.06,1594.11,1591.94,1592.28,16079.211,1695427199999,25615943.25528,18442,7433.909,11842371.00452,0
1695427200000,1592.28,1597.60,1592.21,1595.11,51202.487,1695430799999,81680393.37774,36789,28242.957,45051325.47932,0
1695430800000,1595.11,1596.33,1593.13,1595.01,25464.990,1695434399999,40609183.57235,20934,10572.854,16860421.04108,0
1695434400000,1595.01,1595.05,1591.26,1591.44,21059.861,1695437999999,33546978.99608,21008,9329.104,14859181.00550,0
1695438000000,1591.44,1592.01,1589.50,1590.20,24963.859,1695441599999,39714772.55924,22665,12716.092,20229087.14991,0
1695441600000,1590.20,1591.86,1588.96,1591.55,22154.306,1695445199999,35234761.24507,19638,11869.054,18877510.18072,0
1695445200000,1591.56,1593.62,1591.54,1593.29,16519.221,1695448799999,26310462.46195,14706,9151.987,14575239.26752,0
1695448800000,1593.29,1594.86,1593.13,1593.54,15670.642,1695452399999,24976102.59601,14208,9757.558,15551473.25591,0
1695452400000,1593.55,1594.01,1591.41,1593.73,23867.369,1695455999999,38020864.07900,15642,9082.505,14467397.11673,0
1695456000000,1593.73,1594.30,1591.07,1592.12,21336.634,1695459599999,33986151.87867,17298,8998.220,14334022.99789,0
1695459600000,1592.13,1593.99,1590.31,1592.18,18256.530,1695463199999,29060295.93341,16271,9409.777,14977592.66510,0
1695463200000,1592.19,1592.60,1591.23,1591.24,9114.012,1695466799999,14509716.93510,10289,4918.888,7831127.72644,0
1695466800000,1591.24,1592.70,1590.24,1592.62,12726.573,1695470399999,20254025.33265,12595,7760.759,12351282.05583,0
1695470400000,1592.62,1594.50,1590.35,1591.96,19612.370,1695473999999,31233424.95169,19426,9737.347,15508183.03235,0
1695474000000,1591.96,1592.30,1589.71,1590.77,18290.827,1695477599999,29100033.20370,18553,9230.286,14684934.88050,0
1695477600000,1590.77,1592.17,1589.28,1591.08,26113.654,1695481199999,41535916.69017,20336,14634.708,23276740.11498,0
1695481200000,1591.07,1591.26,1586.53,1589.75,35655.022,1695484799999,56641677.03176,33933,15668.283,24889654.38163,0
1695484800000,1589.75,1593.72,1588.08,1592.93,25558.729,1695488399999,40646307.44634,22184,14598.016,23215721.78198,0
1695488400000,1592.93,1593.97,1589.38,1590.41,30142.260,1695491999999,47958266.51819,23251,16803.375,26733649.55404,0
1695492000000,1590.40,1594.87,1590.03,1592.35,29716.240,1695495599999,47335561.78337,26538,14962.755,23832966.79622,0
1695495600000,1592.35,1594.83,1592.07,1593.93,12933.110,1695499199999,20610530.16244,15228,6539.802,10421760.23304,0
1695499200000,1593.92,1594.85,1592.09,1592.55,11892.685,1695502799999,18948930.69524,14473,4493.622,7160273.60773,0
1695502800000,1592.55,1593.16,1591.31,1592.14,10561.532,1695506399999,16817305.21343,13300,4799.674,7642576.34849,0
1695506400000,1592.14,1592.90,1589.71,1589.83,10163.331,1695509999999,16172156.97136,13369,4063.990,6466626.77291,0
1695510000000,1589.84,1593.20,1589.26,1592.97,19701.991,1695513599999,31344485.84408,15821,11040.789,17563360.43546,0
1695513600000,1592.97,1593.65,1591.13,1591.83,12532.845,1695517199999,19958383.41056,13926,6251.565,9955468.44684,0
1695517200000,1591.83,1593.44,1589.95,1593.44,14849.356,1695520799999,23631995.47651,14282,8205.777,13060068.69649,0
1695520800000,1593.43,1594.36,1592.93,1593.38,16397.503,1695524399999,26131042.11305,14060,8460.303,13482609.89619,0
1695524400000,1593.38,1593.38,1591.21,1591.51,7962.600,1695527999999,12680702.66191,9524,3185.291,5072534.31995,0
1695528000000,1591.50,1592.14,1590.50,1591.78,10887.075,1695531599999,17324976.05824,12024,5028.742,8002462.45317,0
1695531600000,1591.79,1592.36,1590.63,1591.70,10113.833,1695535199999,16095738.88767,11451,5081.293,8086343.11638,0
1695535200000,1591.71,1591.84,1590.64,1591.49,8747.198,1695538799999,13918376.25483,11709,3783.013,6019108.28124,0
1695538800000,1591.49,1591.71,1590.42,1591,10855.951,1695542399999,17271173.48983,10867,5379.941,8559089.28170,0
1695542400000,1590.99,1594,1590.99,1593.82,15692.617,1695545999999,24995242.04659,14942,9928.565,15814605.21774,0
1695546000000,1593.81,1595.65,1592.58,1593.31,27839.241,1695549599999,44383255.42190,25553,14831.731,23646688.15951,0
1695549600000,1593.30,1593.51,1591.37,1591.74,12214.762,1695553199999,19452327.02942,11936,5695.163,9070024.10398,0
1695553200000,1591.74,1594.31,1591.73,1593.31,14077.941,1695556799999,22430046.67697,13103,8674.591,13820200.79513,0
1695556800000,1593.32,1595.61,1591.80,1594.59,24898.024,1695560399999,39676606.37829,20604,15419.539,24573298.82689,0
1695560400000,1594.60,1595.98,1593.26,1594.16,22210.836,1695563999999,35417119.20380,16890,11326.271,18062944.21894,0
1695564000000,1594.17,1594.67,1592.82,1594.66,15854.991,1695567599999,25268344.82654,14864,7701.767,12275092.51680,0
1695567600000,1594.66,1595.31,1587.04,1589.87,51653.614,1695571199999,82165931.87900,41054,21434.603,34093307.51897,0
1695571200000,1589.87,1590.57,1588.33,1590.36,19816.412,1695574799999,31499691.26356,17834,9581.425,15230838.35537,0
1695574800000,1590.36,1600.95,1589.44,1597.55,75875.721,1695578399999,121117894.06957,64458,43974.883,70191065.22929,0
1695578400000,1597.55,1599.21,1576.48,1588.95,190829.161,1695581999999,302990489.84381,164016,85294.509,135444133.59381,0
1695582000000,1588.95,1590.19,1578.40,1585.23,106936.005,1695585599999,169523405.47358,95869,57663.797,91425928.91485,0
1695585600000,1585.23,1590.44,1583.04,1589.79,39390.596,1695589199999,62513079.04938,43770,22695.997,36019557.81067,0
1695589200000,1589.78,1590.75,1585.41,1589.28,22116.103,1695592799999,35126226.88928,23314,12221.324,19411372.51629,0
1695592800000,1589.29,1589.29,1585.54,1588.53,15470.005,1695596399999,24558768.90918,21980,7262.196,11527682.25712,0
1695596400000,1588.52,1588.53,1568.28,1579.99,137182.322,1695599999999,216406244.62934,122670,60690.284,95754160.33235,0
1695600000000,1579.99,1580.69,1562,1579.22,206790.818,1695603599999,325143555.02012,173677,101160.431,159087433.58178,0
1695603600000,1579.22,1587.69,1574.37,1574.53,97943.564,1695607199999,154903509.70502,93591,47181.999,74638210.09101,0
1695607200000,1574.53,1580.72,1574.03,1579.32,47747.755,1695610799999,75330523.33499,47690,25809.413,40721516.08227,0
1695610800000,1579.31,1581.73,1576.72,1577,33683.112,1695614399999,53190845.20725,37091,17930.488,28316796.98618,0
1695614400000,1577,1580.21,1574,1578.10,46793.105,1695617999999,73788309.68670,43325,23850.225,37619872.62116,0
1695618000000,1578.10,1578.83,1573.40,1575.69,34481.212,1695621599999,54331527.32052,40696,16104.755,25376325.86442,0
1695621600000,1575.68,1580.51,1571.56,1577.89,66388.954,1695625199999,104648441.03428,63153,37453.236,59039490.35326,0
1695625200000,1577.89,1581.33,1575.83,1580.51,34710.294,1695628799999,54788395.65152,39370,18559.076,29295065.70557,0
1695628800000,1580.52,1582.61,1575.41,1577.66,39013.687,1695632399999,61587783.86072,38916,19548.314,30861473.13638,0
1695632400000,1577.66,1577.93,1572,1572.44,42013.847,1695635999999,66170460.15157,40734,18755.388,29542075.16194,0
1695636000000,1572.44,1575.33,1572.06,1573.38,35576.350,1695639599999,55986117.40065,30865,19443.677,30600105.19198,0
1695639600000,1573.39,1574.81,1565,1567.96,96330.935,1695643199999,151118437.25752,89009,41882.046,65696884.42810,0
1695643200000,1567.96,1571.61,1563,1570.14,86487.093,1695646799999,135602364.23657,81463,45784.799,71800262.47557,0
1695646800000,1570.15,1576.99,1569.22,1576.12,71413.693,1695650399999,112323967.52569,66216,38452.530,60485406.77100,0
1695650400000,1576.12,1576.47,1572.68,1575.15,43966.450,1695653999999,69231157.03924,44816,22780.700,35871656.14208,0
1695654000000,1575.15,1589.47,1575.14,1583.88,175428.676,1695657599999,277875894.12992,145597,91457.897,144861259.00632,0
1695657600000,1583.88,1597.13,1583.88,1590,192090.958,1695661199999,305806287.87296,140497,103929.422,165430712.08481,0
1695661200000,1590.01,1594.64,1587.19,1591.79,69822.411,1695664799999,111037907.08282,69414,36914.013,58706358.82980,0
1695664800000,1591.79,1593.42,1590.22,1590.72,28852.946,1695668399999,45926774.27843,32951,15012.626,23896774.67540,0
1695668400000,1590.72,1591.75,1586.36,1590.90,44450.552,1695671999999,70617600.16997,44185,23892.916,37959530.33382,0
1695672000000,1590.90,1595.99,1585.02,1585.59,63915.988,1695675599999,101752987.10307,62711,27839.546,44326919.25182,0
1695675600000,1585.59,1586.94,1583.47,1586.61,31174.012,1695679199999,49419673.69847,29503,17483.769,27718331.99809,0
1695679200000,1586.61,1587.40,1585.43,1586.19,18265.111,1695682799999,28977598.10960,16719,9993.031,15855121.53818,0
1695682800000,1586.19,1589.46,1586,1587.69,16756.256,1695686399999,26600424.67579,15723,10186.739,16171261.30103,0
1695686400000,1587.68,1588.58,1585.32,1586.76,25001.078,1695689999999,39681417.05277,25886,12178.230,19329867.41404,0
1695690000000,1586.75,1591.62,1585.66,1590.70,40387.656,1695693599999,64156094.31886,39602,22608.558,35916535.67035,0
1695693600000,1590.70,1592.55,1587.98,1592.17,35241.946,1695697199999,56045323.59770,41869,15992.522,25436092.72855,0
1695697200000,1592.17,1593.97,1590.73,1591.03,32040.992,1695700799999,51025272.96779,36859,16629.421,26484276.06557,0
1695700800000,1591.03,1591.58,1589.86,1590.84,17843.200,1695704399999,28383902.22835,23575,7318.999,11642816.68990,0
1695704400000,1590.84,1592.72,1590.19,1591.54,22780.584,1695707999999,36252604.60548,25659,8765.873,13949920.57937,0
1695708000000,1591.53,1594.56,1586,1587.96,55427.234,1695711599999,88105555.99750,49903,21253.798,33792421.99188,0
1695711600000,1587.96,1589.44,1586.60,1588.21,29906.593,1695715199999,47484909.01057,33388,14776.893,23463685.53219,0
1695715200000,1588.20,1591.91,1587.69,1589.05,31736.751,1695718799999,50445936.78785,37087,17730.462,28182031.87683,0
1695718800000,1589.05,1599.40,1587.18,1592.58,103490.590,1695722399999,164869941.27591,91561,58658.544,93457554.07764,0
1695722400000,1592.58,1593.45,1585.61,1587.97,70697.144,1695725999999,112314246.71441,64862,31009.251,49259116.56269,0
1695726000000,1587.97,1592.41,1584.89,1590.85,50798.256,1695729599999,80680297.68982,48662,28077.920,44598570.28251,0
1695729600000,1590.84,1593.20,1586.05,1586.64,63646.561,1695733199999,101196186.35990,58476,32052.515,50966012.13282,0
1695733200000,1586.64,1588.78,1578.78,1584.02,106724.855,1695736799999,169146948.07016,92672,50679.135,80343909.78668,0
1695736800000,1584.02,1586.92,1581.41,1586.22,78326.282,1695740399999,124088769.78154,74243,40532.344,64216830.29525,0
1695740400000,1586.22,1586.71,1578.61,1582.17,58382.890,1695743999999,92391790.91603,61022,26377.200,41745460.98276,0
1695744000000,1582.18,1592.45,1581.04,1588.08,91107.605,1695747599999,144657301.48661,75591,49944.954,79303849.05247,0
1695747600000,1588.08,1591.19,1583.31,1585.41,49457.537,1695751199999,78480948.19763,52224,24680.207,39159863.35174,0
1695751200000,1585.41,1586.72,1583.12,1584.07,26695.895,1695754799999,42301092.96493,31087,15158.880,24019999.24498,0
1695754800000,1584.07,1590.71,1583.78,1588.71,39485.592,1695758399999,62670472.83546,40195,22033.045,34969070.19756,0
1695758400000,1588.71,1591.14,1586.03,1586.58,46575.303,1695761999999,73994069.03184,41447,24027.766,38174798.49895,0
1695762000000,1586.58,1588.44,1583.23,1588.29,36264.938,1695765599999,57527049.59487,36295,18447.405,29263094.92813,0
1695765600000,1588.29,1590.62,1586.92,1586.99,19665.581,1695769199999,31248607.08966,29261,10082.736,16021520.05719,0
1695769200000,1586.99,1595,1586.63,1593.30,55004.029,1695772799999,87574877.05388,55153,30932.921,49245608.98935,0
1695772800000,1593.30,1596.95,1591.82,1594.17,60501.599,1695776399999,96434580.54249,55418,31116.250,49600700.56785,0
1695776400000,1594.18,1594.45,1588.54,1591.81,38203.619,1695779999999,60792603.69184,36593,15166.385,24131480.47940,0
1695780000000,1591.81,1593.14,1588.85,1589.63,25953.586,1695783599999,41288202.09095,28407,12912.633,20544253.60475,0
1695783600000,1589.62,1597.71,1589.35,1594.92,36747.889,1695787199999,58584552.40473,39644,23289.985,37130415.34228,0
1695787200000,1594.92,1596.95,1591.43,1591.80,42530.016,1695790799999,67799729.39989,40372,16865.584,26890929.30795,0
1695790800000,1591.80,1592.33,1590,1591.97,38820.417,1695794399999,61766038.26810,35966,19316.702,30735127.88284,0
1695794400000,1591.97,1593.73,1590.37,1592.96,31905.737,1695797999999,50800517.84664,33830,15228.072,24246910.14746,0
1695798000000,1592.96,1593.59,1590.23,1591.71,21593.803,1695801599999,34369560.44125,27143,8963.295,14266869.36748,0
1695801600000,1591.70,1592.57,1589.35,1591.71,20666.767,1695805199999,32881522.70235,24079,9557.348,15206762.37805,0
1695805200000,1591.71,1613.62,1591.62,1611.64,275451.762,1695808799999,441940149.34634,200662,165750.569,265926923.84328,0
1695808800000,1611.63,1620.17,1609.68,1616.02,190532.585,1695812399999,307602852.65202,166694,97609.116,157596513.24964,0
1695812400000,1616.02,1633.98,1616.02,1628.91,251444.317,1695815999999,408699952.19467,220478,144461.227,234800534.30946,0
1695816000000,1628.91,1630.80,1621.34,1623.15,156005.492,1695819599999,253719221.22023,125431,71449.730,116204087.37796,0
1695819600000,1623.16,1627.82,1616,1618,132069.829,1695823199999,214233368.50175,110542,63862.106,103606980.48696,0
1695823200000,1618.01,1620.26,1591.10,1594,395880.291,1695826799999,634989000.50823,304935,179295.823,287612238.48362,0
1695826800000,1594.01,1602.47,1592.37,1600.99,108423.462,1695830399999,173375889.11166,111340,61984.330,99123766.86813,0
1695830400000,1600.98,1602.45,1597,1597.56,75283.840,1695833999999,120392806.84722,66478,34251.815,54778406.26349,0
1695834000000,1597.55,1599.12,1592.51,1596.51,63301.573,1695837599999,101043255.15855,62901,27490.347,43881480.68632,0
1695837600000,1596.50,1596.50,1582.64,1593.74,166826.125,1695841199999,265134823.25651,142048,73098.885,116174860.10435,0
1695841200000,1593.74,1599.49,1593.10,1597,61736.409,1695844799999,98557424.68122,54807,32690.779,52188274.31444,0
1695844800000,1597,1599.04,1592.32,1594.19,38656.058,1695848399999,61677679.93793,40234,19593.079,31264556.28808,0
1695848400000,1594.19,1595.41,1593.01,1594.90,15656.202,1695851999999,24957955.19997,22838,8386.545,13369089.63776,0
1695852000000,1594.90,1597.80,1594.49,1597.54,18502.344,1695855599999,29533657.96994,24981,9355.708,14933302.05871,0
1695855600000,1597.55,1598.92,1594.01,1597.89,39142.188,1695859199999,62487843.35281,38366,18589.406,29675348.26103,0
1695859200000,1597.89,1606.90,1597.17,1602.69,109799.163,1695862799999,175922723.40437,91209,59990.614,96110284.49697,0
1695862800000,1602.69,1607.35,1597.56,1606.73,61846.681,1695866399999,99135404.62907,64438,31677.119,50782250.82219,0
1695866400000,1606.72,1614.99,1605,1605.56,113093.528,1695869999999,181976812.28864,101531,58728.883,94511022.59395,0
1695870000000,1605.56,1606.38,1602.68,1605.36,35000.539,1695873599999,56152557.49491,39389,17363.587,27858411.42364,0
1695873600000,1605.37,1610.50,1603.78,1609,40026.208,1695877199999,64336222.77001,38842,23372.052,37570093.50091,0
1695877200000,1609,1614.48,1606.62,1613.18,56306.704,1695880799999,90715426.18544,60414,30246.981,48734028.37165,0
1695880800000,1613.17,1618.86,1609.01,1616.64,82168.622,1695884399999,132586952.50827,67794,46884.497,75665649.91339,0
1695884400000,1616.64,1621.20,1615.75,1618.44,90483.037,1695887999999,146430326.09811,82600,44784.706,72478631.31426,0
1695888000000,1618.44,1619.84,1613.59,1616.47,63882.092,1695891599999,103260025.15031,63689,27778.834,44904687.13343,0
1695891600000,1616.46,1620.95,1616.18,1618.92,44603.023,1695895199999,72182276.17740,45153,22634.160,36631767.93406,0
1695895200000,1618.92,1638.06,1618.30,1631.61,247290.694,1695898799999,403091981.54844,192017,141592.491,230794454.71634,0
1695898800000,1631.62,1633.51,1620.03,1622.94,125494.232,1695902399999,203986146.73042,117489,57065.857,92762881.71278,0
1695902400000,1622.95,1627.76,1620.78,1621.66,83271.229,1695905999999,135222305.15342,79090,42224.590,68570026.83843,0
1695906000000,1621.67,1629.10,1621.20,1628.52,97301.658,1695909599999,158127654.92352,91450,51811.552,84206773.67714,0
1695909600000,1628.51,1648,1625.76,1638.75,396565.015,1695913199999,649655354.84157,324222,217457.952,356249224.23927,0
1695913200000,1638.74,1654.51,1635.44,1652.02,253046.697,1695916799999,415972068.55720,219249,133781.218,220007631.96984,0
1695916800000,1652.01,1668,1651.16,1654.87,406264.421,1695920399999,673907098.34418,341040,210796.328,349690368.84192,0
1695920400000,1654.87,1662.77,1654.79,1660.03,80143.450,1695923999999,132981959.38426,86871,35621.942,59109578.78970,0
1695924000000,1660.03,1665.47,1644,1649.85,161200.315,1695927599999,266728215.90873,151333,76904.091,127277818.98544,0
1695927600000,1649.84,1659.28,1647.50,1657.59,87909.655,1695931199999,145419301.36724,94584,46549.717,77003486.45323,0
1695931200000,1657.60,1660.71,1652.63,1655.40,55502.025,1695934799999,91971218.71924,59298,25905.216,42929134.58446,0
1695934800000,1655.40,1656.94,1642.03,1649.42,71683.632,1695938399999,118105843.87409,84200,31535.311,51952360.79730,0
1695938400000,1649.42,1652.61,1647.43,1649.58,34346.543,1695941999999,56685838.72224,43407,16459.133,27166331.21004,0
1695942000000,1649.57,1654.94,1648.82,1652.13,35690.933,1695945599999,58970164.82650,41448,19421.182,32089806.30428,0
1695945600000,1652.13,1657.69,1649.03,1653.10,73820.973,1695949199999,122048422.05880,75701,36659.255,60616771.13163,0
1695949200000,1653.11,1656.26,1649.28,1655.19,40023.143,1695952799999,66159341.04937,52579,20967.151,34660446.66063,0
1695952800000,1655.19,1658.24,1649.19,1649.82,58961.945,1695956399999,97454776.08154,66955,27894.922,46109182.58986,0
1695956400000,1649.81,1652.18,1647.50,1650.82,41034.925,1695959999999,67700095.30530,50108,20493.351,33810375.78096,0
1695960000000,1650.82,1653.88,1648,1653.70,30935.523,1695963599999,51073224.41679,33563,15950.102,26338551.26520,0
1695963600000,1653.70,1656.44,1652.58,1655.11,38159.087,1695967199999,63130433.93221,39750,19252.251,31852775.79160,0
1695967200000,1655.11,1661.52,1653.39,1658.22,54453.567,1695970799999,90243013.08114,55496,28660.379,47502018.72203,0
1695970800000,1658.22,1687.65,1657.19,1685.59,360116.598,1695974399999,603614585.44811,264499,200717.382,336361751.36062,0
1695974400000,1685.60,1686,1669.67,1670.87,159127.902,1695977999999,266956971.68774,150167,68559.805,115012477.54178,0
1695978000000,1670.87,1676.58,1668.53,1672.36,72521.085,1695981599999,121295352.03938,79670,35860.969,59982516.69537,0
1695981600000,1672.35,1674.88,1670,1671.78,46189.032,1695985199999,77232478.00732,51506,24033.731,40191298.84837,0
1695985200000,1671.78,1673.80,1666,1668.28,66727.811,1695988799999,111406652.57512,73924,34071.665,56881992.68437,0
1695988800000,1668.29,1674.16,1665,1672.75,100554.916,1695992399999,167906354.51840,100451,52643.907,87909136.14673,0
1695992400000,1672.74,1675.75,1667.08,1667.86,81871.138,1695995999999,136834886.50894,86783,38085.954,63666021.91710,0
1695996000000,1667.86,1683.99,1654.62,1672.58,329713.852,1695999599999,550373909.65118,301840,170431.977,284574003.35930,0
1695999600000,1672.59,1674.46,1665.61,1671.38,86810.489,1696003199999,145001279.24853,102603,41079.299,68617952.30264,0
1696003200000,1671.37,1672.60,1662.32,1666.36,76052.636,1696006799999,126780515.69005,74036,34587.582,57654504.94252,0
1696006800000,1666.35,1667.61,1661.48,1662.10,45161.363,1696010399999,75181305.21656,45707,22196.462,36952883.89129,0
1696010400000,1662.10,1666.66,1656,1665.58,91696.497,1696013999999,152279196.26586,86512,50048.627,83128190.98709,0
1696014000000,1665.58,1666.63,1662.27,1664.61,41842.479,1696017599999,69649311.73589,44805,18441.447,30697067.48883,0
1696017600000,1664.60,1670.77,1663.18,1667.40,42544.250,1696021199999,70897037.41078,44707,23944.842,39910631.30688,0
1696021200000,1667.40,1668.92,1664.95,1664.98,21739.299,1696024799999,36232347.82301,27382,10009.422,16683860.26717,0
1696024800000,1664.98,1667.50,1664.93,1666.36,14902.474,1696028399999,24830774.15106,19989,6980.564,11631010.51387,0
1696028400000,1666.36,1668.90,1664.21,1666.61,21143.521,1696031999999,35240804.74531,26229,11243.508,18741909.64284,0
1696032000000,1666.61,1671.97,1665.68,1670.07,33029.565,1696035599999,55120210.19987,40841,19183.541,32014406.44863,0
1696035600000,1670.07,1670.66,1665.77,1666.51,26082.850,1696039199999,43510431.66786,35021,10677.758,17814517.89437,0
1696039200000,1666.51,1670,1665.27,1669.71,18451.165,1696042799999,30771856.70935,25299,10397.370,17341877.64749,0
1696042800000,1669.71,1671.99,1668.15,1669.63,20246.020,1696046399999,33811983.73135,20789,11248.522,18786570.47141,0
1696046400000,1669.63,1670.44,1668.94,1668.95,21871.366,1696049999999,36516314.10261,16764,13050.743,21789744.91561,0
1696050000000,1668.94,1672.80,1668.94,1672.77,24699.693,1696053599999,41271551.27491,28587,13633.369,22781340.18711,0
1696053600000,1672.76,1674.99,1671.42,1671.50,30105.545,1696057199999,50373356.70879,34684,13928.937,23307958.68366,0
1696057200000,1671.50,1673.45,1670.36,1671.07,25796.116,1696060799999,43120812.08388,23657,11278.971,18854440.43595,0
1696060800000,1671.07,1673.99,1670.52,1673.58,21119.671,1696064399999,35313820.32014,21300,11143.120,18632213.55400,0
1696064400000,1673.58,1677,1672.68,1674.72,42427.788,1696067999999,71073459.32957,39036,21897.373,36683943.28827,0
1696068000000,1674.71,1675.37,1673.76,1675,21599.417,1696071599999,36173051.87142,19798,12154.530,20355892.73164,0
1696071600000,1675,1678.86,1673,1675.06,45166.548,1696075199999,75683215.72917,45002,22957.643,38471822.02347,0
1696075200000,1675.06,1677.49,1673.15,1673.21,31474.935,1696078799999,52739171.40423,27404,13155.500,22045668.44325,0
1696078800000,1673.20,1681.63,1672.02,1679.95,72588.545,1696082399999,121691587.02765,58427,40754.284,68341321.69042,0
1696082400000,1679.96,1686.50,1678.01,1680.50,132932.932,1696085999999,223620476.07582,114852,72666.369,122250258.83891,0
1696086000000,1680.50,1694.11,1678.80,1682.53,151103.040,1696089599999,254724233.24890,139145,83737.391,141184476.31844,0
1696089600000,1682.53,1685.61,1678.20,1680.10,76398.344,1696093199999,128479045.87807,72648,35212.787,59222541.14515,0
1696093200000,1680.10,1680.10,1671,1678.74,73428.844,1696096799999,123082616.96072,70350,33610.450,56342639.73926,0
1696096800000,1678.74,1679.23,1674.14,1675.93,27837.726,1696100399999,46676194.86599,31907,11577.076,19412032.53558,0
1696100400000,1675.94,1680.76,1674.25,1678.27,25646.820,1696103999999,43030490.44424,28176,14453.017,24250492.78443,0
1696104000000,1678.28,1680.14,1676.88,1679.09,17659.855,1696107599999,29645050.72354,22430,9590.212,16098930.66008,0
1696107600000,1679.08,1682.82,1666,1673.68,65319.604,1696111199999,109254585.88025,64039,24324.402,40708780.61903,0
1696111200000,1673.69,1676.85,1672.83,1674.08,21599.273,1696114799999,36172362.08352,27181,10932.525,18308860.41621,0
1696114800000,1674.07,1674.08,1668,1670.18,37001.651,1696118399999,61804480.45912,43479,15609.081,26071453.79020,0
1696118400000,1670.17,1674.13,1669.49,1673.23,22865.527,1696121999999,38231599.24000,25424,14379.343,24043373.91099,0
1696122000000,1673.23,1677.90,1672.05,1673.08,33698.129,1696125599999,56438827.19014,31904,20741.536,34744311.24312,0
1696125600000,1673.08,1674.22,1671.12,1673.05,20317.836,1696129199999,33984255.39589,26306,9272.478,15510681.16471,0
1696129200000,1673.05,1673.90,1671.01,1673.69,17873.416,1696132799999,29895729.59666,23494,8483.939,14192028.24315,0
1696132800000,1673.69,1674.83,1672.56,1674.64,15060.865,1696136399999,25205256.59533,20487,8765.747,14670902.93594,0
1696136400000,1674.65,1679.50,1674.43,1678.49,40009.940,1696139999999,67120044.88799,41097,22003.035,36909002.82383,0
1696140000000,1678.48,1679.89,1677.09,1677.91,27467.131,1696143599999,46096211.51332,33592,11951.222,20057659.56642,0
1696143600000,1677.92,1678.80,1676.34,1677.52,21797.375,1696147199999,36574144.85308,26256,10239.508,17182061.45277,0
1696147200000,1677.51,1680.74,1675.55,1678.30,33298.913,1696150799999,55875302.89768,36377,15570.845,26131939.82584,0
1696150800000,1678.31,1686.98,1678.11,1685.18,78365.700,1696154399999,131880395.03325,76536,37107.529,62453891.31194,0
1696154400000,1685.17,1692,1683.10,1685.82,123183.553,1696157999999,207850525.62861,98431,63215.257,106679390.01148,0
1696158000000,1685.82,1690.96,1683.75,1687.88,60137.052,1696161599999,101500955.97517,60027,28939.599,48845401.59704,0
1696161600000,1687.89,1688.49,1683.15,1686.65,46520.450,1696165199999,78427921.29816,45276,20506.775,34571745.65826,0
1696165200000,1686.65,1686.99,1681.40,1686.01,36449.810,1696168799999,61381703.51406,44799,15853.049,26697804.19026,0
1696168800000,1686.01,1690.44,1676.68,1680.78,91118.948,1696172399999,153407864.11086,96698,45562.932,76715818.60969,0
1696172400000,1680.78,1683.87,1680,1683.13,27894.613,1696175999999,46915641.26836,40852,14297.361,24047112.93898,0
1696176000000,1683.13,1683.94,1677,1678.70,44460.149,1696179599999,74722358.48310,42859,18393.693,30913985.98846,0
1696179600000,1678.70,1680.89,1670.01,1672.17,90694.837,1696183199999,151904670.32581,84644,41350.944,69261562.16322,0
1696183200000,1672.16,1675.97,1671.32,1674.90,35772.706,1696186799999,59889313.20567,37240,19797.238,33143388.25520,0
1696186800000,1674.89,1676.56,1673.41,1675.51,18550.447,1696190399999,31074526.52368,24769,9149.301,15327425.54166,0
1696190400000,1675.52,1676.08,1666.69,1673.49,86572.194,1696193999999,144716438.37005,80595,36897.929,61679069.23356,0
1696194000000,1673.49,1678,1672.67,1677.35,19518.123,1696197599999,32694378.59780,28741,12239.705,20502384.03011,0
1696197600000,1677.34,1780,1675.33,1734.10,595488.019,1696201199999,1027444556.84926,592590,349522.468,602734994.05564,0
1696201200000,1734.09,1736.41,1724.43,1733.39,175623.695,1696204799999,303941515.94722,193223,100225.056,173465451.55992,0
1696204800000,1733.40,1734.80,1720.30,1723.75,104903.628,1696208399999,181206030.99509,115381,50272.255,86844416.07505,0
1696208400000,1723.76,1726.17,1717.66,1725.29,64829.355,1696211999999,111663019.74755,74642,32827.919,56550086.59756,0
1696212000000,1725.28,1728.50,1723.57,1726.25,51951.251,1696215599999,89658983.78549,59985,27080.201,46738055.45967,0
1696215600000,1726.25,1733,1724.47,1728.43,73942.421,1696219199999,127731127.32726,79321,37242.379,64342879.35534,0
1696219200000,1728.43,1729.21,1724.24,1725.64,41090.910,1696222799999,70935054.20456,52010,18884.882,32599565.02183,0
1696222800000,1725.64,1728.03,1710,1717.33,107454.566,1696226399999,184744265.97702,101625,44414.068,76374588.09849,0
1696226400000,1717.33,1724.35,1715.63,1724.10,56976.137,1696229999999,98022775.14254,63476,33167.672,57059479.25395,0
1696230000000,1724.10,1733.94,1721.87,1729.48,131829.478,1696233599999,227799544.21399,128525,72734.203,125700958.60066,0
1696233600000,1729.48,1743.99,1725.10,1733.39,173150.933,1696237199999,300371383.76497,162521,84397.910,146439999.19403,0
1696237200000,1733.40,1735.42,1728.67,1730.91,66523.447,1696240799999,115233562.45024,68955,32533.664,56359034.53050,0
1696240800000,1730.90,1732.41,1729.36,1730.63,32433.059,1696244399999,56138960.85554,38287,17096.319,29594585.54990,0
1696244400000,1730.62,1733.45,1723.85,1724.37,98353.810,1696247999999,169912408.30009,81849,44453.161,76813335.55945,0
1696248000000,1724.36,1733.80,1722.98,1728.95,109251.671,1696251599999,188897610.05457,88353,60859.880,105235834.02878,0
1696251600000,1728.95,1729.69,1717.44,1727.19,130434.815,1696255199999,224951310.16220,128083,63936.066,110279621.18628,0
1696255200000,1727.21,1728.52,1703.16,1715.22,279736.611,1696258799999,479021598.20666,265959,138800.781,237713056.05803,0
1696258800000,1715.23,1716.59,1686.82,1690.96,293606.642,1696262399999,499279548.25142,240388,133111.032,226322977.07536,0
1696262400000,1690.96,1693.08,1678.72,1686.07,264134.975,1696265999999,445597750.61878,237828,128491.341,216796984.67420,0
1696266000000,1686.06,1690.51,1680.37,1688.01,82127.673,1696269599999,138455771.19477,103127,42630.713,71878434.57850,0
1696269600000,1688.01,1691.69,1619.99,1657.52,365364.951,1696273199999,605559856.50604,328047,163317.594,270790442.94415,0
1696273200000,1657.51,1673.90,1647.88,1673.59,178305.048,1696276799999,296110878.51004,195809,88194.435,146527592.32067,0
1696276800000,1673.58,1673.59,1663.27,1664.27,75538.061,1696280399999,125923570.68628,83981,31965.580,53287936.74483,0
1696280400000,1664.28,1665.59,1632.51,1654,201322.410,1696283999999,332677258.30103,219542,90969.035,150303108.19502,0
1696284000000,1654,1660.93,1648.69,1660.49,92888.246,1696287599999,153752595.09988,112866,51824.774,85801311.74876,0
1696287600000,1660.48,1665.78,1658,1661.49,63909.024,1696291199999,106192656.25212,71493,34188.367,56815923.76481,0
1696291200000,1661.49,1665.96,1660.31,1661.48,59235.465,1696294799999,98481176.88093,68838,27986.067,46532881.96877,0
1696294800000,1661.48,1667.97,1659.19,1667.27,54033.755,1696298399999,89910343.46457,63874,29303.301,48760882.96222,0
1696298400000,1667.26,1667.27,1665.01,1666.71,27235.478,1696301999999,45377948.76843,31545,14759.801,24592416.24997,0
1696302000000,1666.70,1667,1662.01,1665,46339.466,1696305599999,77143568.46150,46256,20634.890,34356863.91775,0
1696305600000,1665,1667,1662.69,1666.77,31621.421,1696309199999,52658435.80847,35350,17238.171,28709832.86151,0
1696309200000,1666.77,1669.85,1663.54,1665.01,41717.428,1696312799999,69518845.56245,47365,22722.664,37864954.25940,0
1696312800000,1665.02,1669.94,1663.77,1668.37,30787.681,1696316399999,51312513.59620,42209,16226.865,27047402.34748,0
1696316400000,1668.37,1668.94,1660.87,1661.64,52569.711,1696319999999,87460107.22789,57023,20243.806,33677908.34207,0
1696320000000,1661.64,1666.94,1661.62,1663.58,42946.268,1696323599999,71498546.14131,42342,23922.706,39824590.71691,0
1696323600000,1663.59,1665,1658.19,1658.53,41952.298,1696327199999,69715035.64588,50328,16374.011,27215688.85577,0
1696327200000,1658.52,1660.44,1653.41,1659.02,86533.686,1696330799999,143404127.31340,82788,45993.716,76227227.60340,0
1696330800000,1659.02,1659.35,1649.05,1655.77,99972.772,1696334399999,165302399.47409,105968,54043.806,89363140.26861,0
1696334400000,1655.77,1658.15,1647.44,1655.42,86054.175,1696337999999,142306754.15469,95263,44581.549,73740478.05410,0
1696338000000,1655.41,1662.85,1652.38,1660.42,86372.512,1696341599999,143277560.17771,97261,45427.945,75360039.89218,0
1696341600000,1660.42,1660.42,1642.03,1647.62,206688.874,1696345199999,341054290.08462,207935,95991.548,158411581.71074,0
1696345200000,1647.61,1652.03,1643,1647.60,93280.973,1696348799999,153651981.79743,110595,46758.219,77030413.73711,0
1696348800000,1647.61,1652.65,1646.20,1650.27,59389.289,1696352399999,97999916.87811,76138,32041.676,52874471.45621,0
1696352400000,1650.27,1658,1649.67,1654.69,72947.303,1696355999999,120705738.57057,69701,40726.155,67387817.63309,0
1696356000000,1654.70,1655.63,1648,1648.34,51718.989,1696359599999,85437804.60243,55014,21588.643,35665432.37371,0
1696359600000,1648.33,1655.57,1645.43,1649.72,81303.678,1696363199999,134233181.90990,88134,44287.344,73130015.82268,0
1696363200000,1649.72,1659.47,1645,1656.18,75311.849,1696366799999,124498327.13203,84667,40068.434,66240398.79861,0
1696366800000,1656.15,1657.50,1653.32,1653.87,24370.920,1696370399999,40342450.99402,26920,10596.624,17541273.66890,0
1696370400000,1653.87,1658.58,1647.72,1656.94,68076.771,1696373999999,112431586.55083,65164,33208.077,54851427.68565,0
1696374000000,1656.95,1659.44,1653.50,1656.18,53726.055,1696377599999,88998289.30178,62956,26885.012,44535090.19546,0
1696377600000,1656.19,1657.05,1615,1637.73,252339.497,1696381199999,413266163.62041,242152,107740.665,176543477.53359,0
1696381200000,1637.73,1639.94,1632.80,1638.30,78945.491,1696384799999,129229942.42038,86665,36556.874,59848125.82095,0
1696384800000,1638.29,1646.60,1636.57,1640.93,68741.273,1696388399999,112903952.06752,72835,34729.749,57045840.40862,0
1696388400000,1640.93,1645.37,1640.38,1641.11,27023.624,1696391999999,44389714.87969,32506,15083.323,24776032.15094,0
1696392000000,1641.11,1641.39,1636.55,1638.48,44890.667,1696395599999,73577949.87794,45954,19655.542,32217949.11052,0
1696395600000,1638.48,1639.98,1635.20,1639.97,31747.465,1696399199999,51987681.27344,35485,16361.169,26795289.67860,0
1696399200000,1639.98,1641.65,1635.05,1641.64,41802.539,1696402799999,68481463.60859,40169,21455.473,35153665.36761,0
1696402800000,1641.64,1644.26,1640.15,1644.25,40166.266,1696406399999,65967391.83677,42956,22331.681,36678854.00535,0
1696406400000,1644.25,1647.92,1642.80,1645.47,55285.494,1696409999999,90969225.59827,55202,27313.176,44946338.90175,0
1696410000000,1645.47,1652.32,1644.51,1650.90,55643.888,1696413599999,91704938.02347,59343,32616.786,53759221.84617,0
1696413600000,1650.90,1651.70,1645.36,1645.63,48257.494,1696417199999,79535810.61340,43968,23666.717,39006503.56172,0
1696417200000,1645.63,1647.10,1644.31,1645.99,30088.890,1696420799999,49520655.08223,32308,15038.319,24751168.20589,0
1696420800000,1645.98,1649.59,1644.07,1645.44,46985.773,1696424399999,77392279.19700,44511,23813.522,39224898.65309,0
1696424400000,1645.44,1645.81,1632.02,1634.47,129800.665,1696427999999,212728268.69607,120614,54630.516,89542666.33269,0
1696428000000,1634.48,1637.39,1626.22,1633.12,168601.874,1696431599999,275292643.27070,162657,84893.279,138641384.27229,0
1696431600000,1633.13,1637.34,1631,1631.90,61354.724,1696435199999,100283283.28366,72191,30855.648,50436530.26596,0
1696435200000,1631.90,1642.89,1631,1637.26,84577.232,1696438799999,138430619.61000,88028,46858.765,76702364.92740,0
1696438800000,1637.26,1641.97,1636.32,1638.20,36865.566,1696442399999,60406141.90920,52076,18365.842,30094528.26863,0
1696442400000,1638.20,1643.97,1637.48,1643.05,52736.672,1696445999999,86500330.56807,59629,28463.109,46687660.15760,0
1696446000000,1643.10,1654.20,1636.33,1642.08,224574.967,1696449599999,369765687.08960,201737,114650.804,188801664.97497,0
1696449600000,1642.09,1647.12,1639.68,1641.04,59272.610,1696453199999,97451974.37743,67354,30313.821,49846009.03334,0
1696453200000,1641.03,1647.36,1640.73,1643.02,36268.528,1696456799999,59652444.82681,40485,20473.750,33675049.03129,0
1696456800000,1643.02,1648.61,1642,1647.88,30931.227,1696460399999,50893384.88283,40155,16514.568,27173293.95476,0
1696460400000,1647.87,1652.11,1645.50,1645.75,53756.932,1696463999999,88652624.26631,61200,28934.706,47722379.28482,0
1696464000000,1645.76,1655.13,1644.19,1649.52,76951.639,1696467599999,126890444.60721,90033,44247.180,72957665.75209,0
1696467600000,1649.52,1650.54,1643.02,1646.58,52556.007,1696471199999,86538909.02350,65680,23693.359,39013358.00122,0
1696471200000,1646.58,1646.96,1642.08,1643.32,29386.382,1696474799999,48312647.86610,35961,11666.259,19180217.84262,0
1696474800000,1643.33,1645.88,1641.10,1641.38,22396.058,1696478399999,36807331.18693,34533,10661.316,17525358.52471,0
1696478400000,1641.38,1644.13,1640.84,1644.12,20024.576,1696481999999,32886473.55374,29040,11324.930,18600966.99026,0
1696482000000,1644.12,1645.51,1639.08,1639.58,35185.117,1696485599999,57783073.14218,37878,13879.998,22802970.12117,0
1696485600000,1639.58,1640.69,1635.50,1637.31,58083.904,1696489199999,95146806.56486,55722,23932.917,39204785.73216,0
1696489200000,1637.30,1637.30,1631.12,1635.36,70794.755,1696492799999,115669634.15334,65729,33290.807,54391625.87579,0
1696492800000,1635.37,1638.48,1634.03,1637.51,37873.751,1696496399999,61964740.76347,38100,21692.440,35493645.40993,0
1696496400000,1637.50,1641.52,1636.22,1638.16,37095.362,1696499999999,60787458.23173,42528,19294.278,31620951.86559,0
1696500000000,1638.16,1641.11,1636,1640.64,40047.969,1696503599999,65604165.53341,35980,23380.717,38307215.01145,0
1696503600000,1640.63,1640.86,1635.29,1635.70,40809.603,1696507199999,66838570.14410,37755,19210.225,31465441.24633,0
1696507200000,1635.70,1637.05,1630.50,1632.94,67782.048,1696510799999,110728219.11882,62626,33740.078,55120778.70198,0
1696510800000,1632.94,1648.85,1632.68,1641.79,217720.153,1696514399999,357386703.25119,198007,113159.046,185730682.05023,0
1696514400000,1641.78,1647.55,1639,1641,104248.461,1696517999999,171265605.27232,123198,52016.993,85457049.99754,0
1696518000000,1641.01,1641.69,1601.28,1617.40,492837.657,1696521599999,799515748.33122,390082,213731.312,346795856.73799,0
1696521600000,1617.40,1620.85,1605.13,1613.30,184680.114,1696525199999,298306359.29176,195407,88459.880,142912271.48889,0
1696525200000,1613.30,1618.77,1608.02,1615.98,101227.376,1696528799999,163388787.89833,109790,54695.721,88296715.03809,0
1696528800000,1615.98,1618.60,1611.72,1616.67,66174.681,1696532399999,106898329.64336,76119,35314.221,57051280.82779,0
1696532400000,1616.67,1619.75,1614.01,1616.01,43762.553,1696535999999,70745641.26283,48090,23500.138,37990100.52080,0
1696536000000,1616,1618.93,1613.18,1616.06,35861.668,1696539599999,57955609.70354,41028,18857.570,30474736.99259,0
1696539600000,1616.05,1618.56,1613.50,1613.51,23600.831,1696543199999,38134355.65569,33863,10336.717,16703311.72178,0
1696543200000,1613.50,1617.28,1609.07,1615.24,35392.560,1696546799999,57102287.49673,51861,18453.617,29778113.82535,0
1696546800000,1615.23,1617.06,1610.12,1611.23,34570.648,1696550399999,55760120.46296,47836,17688.385,28530553.98939,0
1696550400000,1611.24,1617.22,1611.18,1616.42,40469.386,1696553999999,65336360.27906,50439,22992.282,37115161.62442,0
1696554000000,1616.42,1622.41,1616.16,1621.43,51743.525,1696557599999,83806658.86647,56630,27941.442,45257702.50215,0
1696557600000,1621.43,1624.77,1621,1622.70,52987.863,1696561199999,85987423.89598,52779,23974.434,38906185.82588,0
1696561200000,1622.70,1624.45,1621.36,1623.59,29603.286,1696564799999,48041995.34048,33918,13967.970,22669469.53541,0
1696564800000,1623.59,1623.74,1620.34,1622.25,29767.337,1696568399999,48277609.72510,32063,12793.837,20749106.09972,0
1696568400000,1622.25,1622.60,1618,1620.03,26513.550,1696571999999,42947429.19344,34659,11463.753,18568289.89177,0
1696572000000,1620.03,1621.79,1618.57,1621.38,29415.897,1696575599999,47663263.23791,33826,15836.142,25660977.34248,0
1696575600000,1621.37,1632.19,1620.89,1630.34,108478.259,1696579199999,176573418.49332,96983,63596.164,103507223.33792,0
1696579200000,1630.34,1637.34,1629.94,1632.61,109164.496,1696582799999,178297859.78329,93231,54741.516,89411481.12130,0
1696582800000,1632.61,1634.98,1631.50,1633.72,40655.098,1696586399999,66400936.65789,40818,19838.759,32403479.92820,0
1696586400000,1633.72,1639.45,1630.50,1630.96,92512.511,1696589999999,151236086.46102,85421,39402.114,64426705.38988,0
1696590000000,1630.97,1634.42,1627.61,1634,71679.393,1696593599999,116919962.86307,68721,34969.878,57047890.29973,0
1696593600000,1633.99,1635.19,1610.59,1614.82,211637.387,1696597199999,343616126.37334,212463,97870.381,158926484.14758,0
1696597200000,1614.89,1638.11,1610.71,1628.95,245438.660,1696600799999,399170122.75184,233457,127429.931,207223784.34996,0
1696600800000,1628.96,1635.96,1625.37,1633.52,104248.242,1696604399999,170092908.45228,111504,55214.372,90087211.52352,0
1696604400000,1633.51,1649,1632.05,1642.16,244130.436,1696607999999,400973069.31541,201292,134002.859,220068130.34218,0
1696608000000,1642.16,1644.71,1633.42,1639.15,122442.391,1696611599999,200689193.47893,127038,56389.362,92434495.70772,0
1696611600000,1639.16,1649,1636.29,1646.80,95883.201,1696615199999,157679579.74825,98604,52128.640,85746240.13970,0
1696615200000,1646.80,1648.73,1643.62,1645.97,48461.426,1696618799999,79758139.74672,64719,23996.846,39496198.21908,0
1696618800000,1645.97,1656.09,1644.50,1645.50,97771.809,1696622399999,161299614.01403,109923,53064.278,87558810.95617,0
1696622400000,1645.52,1648,1643.21,1645.54,30850.298,1696625999999,50765631.07090,48175,13615.830,22406001.04479,0
1696626000000,1645.54,1664.60,1644.22,1651.88,97317.706,1696629599999,161119725.35074,95917,54782.751,90709115.49934,0
1696629600000,1651.89,1654.67,1643.70,1644.24,54550.615,1696633199999,89966379.78254,71632,23202.819,38268402.97772,0
1696633200000,1644.24,1646.01,1642.10,1644.33,42718.173,1696636799999,70229200.49362,46960,22168.198,36446116.07995,0
1696636800000,1644.32,1647.16,1643.22,1643.62,42763.816,1696640399999,70348594.23316,42490,19240.539,31652510.88572,0
1696640400000,1643.62,1645.99,1640.18,1642.31,36151.861,1696643999999,59395899.14083,38718,16329.446,26834280.58166,0
1696644000000,1642.31,1643.27,1640.01,1640.02,24399.990,1696647599999,40066694.47422,26635,11420.226,18753791.62968,0
1696647600000,1640.01,1642.86,1638.93,1640.63,30436.700,1696651199999,49949309.34249,35426,14626.470,24005491.73659,0
1696651200000,1640.64,1642.61,1640.15,1640.28,19568.343,1696654799999,32117969.68675,22697,9604.648,15764644.29764,0
1696654800000,1640.27,1641.14,1638.57,1639.29,24055.859,1696658399999,39444061.93389,25892,10818.151,17739743.51231,0
1696658400000,1639.29,1639.34,1636.02,1637.04,34520.379,1696661999999,56533610.19876,41695,14890.495,24386541.67214,0
1696662000000,1637.04,1638.62,1635.15,1636,26514.437,1696665599999,43397948.39083,32591,12589.914,20607319.33888,0
1696665600000,1636,1642.59,1635.09,1641.67,54770.773,1696669199999,89791158.31612,52145,32204.491,52792042.11726,0
1696669200000,1641.67,1642.48,1637.16,1638.07,30399.738,1696672799999,49842001.62298,36681,12272.059,20122291.53611,0
1696672800000,1638.06,1639.78,1637.01,1638.96,23453.923,1696676399999,38421646.59862,29008,12635.122,20699947.76294,0
1696676400000,1638.97,1641.78,1636.60,1637.89,31002.492,1696679999999,50814850.29536,34827,15097.072,24745416.36960,0
1696680000000,1637.88,1639.84,1637.40,1639.29,16531.548,1696683599999,27090480.26267,25677,9882.795,16195704.57882,0
1696683600000,1639.28,1642.74,1637.41,1641.11,33172.763,1696687199999,54397657.57369,36783,17271.531,28327546.31582,0
1696687200000,1641.11,1641.89,1638.44,1641.26,19258.946,1696690799999,31589387.17148,28678,9567.649,15693973.14924,0
1696690800000,1641.26,1641.87,1634,1637.83,53354.131,1696694399999,87368440.99402,51952,26178.307,42870560.97494,0
1696694400000,1637.83,1638.81,1636.65,1636.65,19030.908,1696697999999,31168113.10902,26328,11060.542,18115257.47204,0
1696698000000,1636.66,1638.40,1633.15,1635.69,47837.113,1696701599999,78250419.10180,43987,27180.583,44463292.68365,0
1696701600000,1635.69,1635.95,1632.35,1634.32,39385.082,1696705199999,64369301.94486,37295,18501.904,30239304.69293,0
1696705200000,1634.30,1634.30,1629.03,1630.05,46372.031,1696708799999,75663127.85461,47556,22031.467,35953044.75572,0
1696708800000,1630.06,1632.99,1629.50,1632.72,26104.344,1696712399999,42575914.87649,27671,16167.136,26368555.06345,0
1696712400000,1632.73,1633.66,1630.68,1633.02,15540.173,1696715999999,25368370.62190,19513,7924.649,12936771.15488,0
1696716000000,1633.02,1634.99,1633.02,1634.55,15090.248,1696719599999,24659345.00108,18956,8459.705,13823865.86179,0
1696719600000,1634.55,1635.51,1632.66,1633.18,20255.906,1696723199999,33097103.03651,19973,8708.736,14229935.17015,0
1696723200000,1633.17,1637.75,1632.73,1636.10,28007.833,1696726799999,45798292.09280,28018,16078.898,26291570.22848,0
1696726800000,1636.10,1639.22,1634.44,1638.97,25113.706,1696730399999,41107831.53314,30758,13767.300,22538051.66195,0
1696730400000,1638.97,1640.90,1635.50,1636.78,30312.617,1696733999999,49665286.67026,36827,14340.396,23498650.91974,0
1696734000000,1636.77,1638.69,1634.78,1638.47,29590.164,1696737599999,48422665.74743,34761,15523.452,25404757.81096,0
1696737600000,1638.46,1639.20,1631.26,1632.61,47807.485,1696741199999,78159098.52945,41779,17135.928,28006004.99488,0
1696741200000,1632.61,1633.10,1622.65,1628.54,76033.826,1696744799999,123771200.50789,75858,34446.939,56073541.72634,0
1696744800000,1628.54,1630.28,1626.44,1627.39,34168.134,1696748399999,55643522.08577,39829,16555.827,26962483.98124,0
1696748400000,1627.39,1629.06,1626.22,1628.14,29082.599,1696751999999,47336387.21193,31996,15722.177,25591569.51793,0
1696752000000,1628.13,1628.66,1623.60,1627.81,33360.920,1696755599999,54264376.42902,35753,15030.257,24451670.14454,0
1696755600000,1627.81,1628.95,1621.42,1623.92,66586.904,1696759199999,108159353.23249,58666,29033.239,47159192.62880,0
1696759200000,1623.93,1624.89,1615.19,1618.36,95814.519,1696762799999,155173782.13228,84332,46303.922,74986096.95161,0
1696762800000,1618.37,1620.81,1616.30,1617.25,51124.915,1696766399999,82725276.64511,49335,27120.570,43887071.04031,0
1696766400000,1617.25,1623.82,1616.51,1620.15,44567.257,1696769999999,72238688.51505,45612,24274.265,39345759.59343,0
1696770000000,1620.16,1634.30,1617.63,1628.54,143538.469,1696773599999,233554975.55151,137928,73579.971,119735317.38176,0
1696773600000,1628.53,1637.42,1624.63,1632.79,94769.325,1696777199999,154574672.82685,90554,53044.823,86537095.19952,0
1696777200000,1632.79,1633.47,1630,1630.63,32501.621,1696780799999,53020493.48030,35792,14788.728,24126155.49018,0
1696780800000,1630.64,1634.13,1628.49,1632.36,53329.727,1696784399999,87011839.62955,50390,28168.852,45968036.89834,0
1696784400000,1632.35,1636.90,1630.42,1631.34,46296.805,1696787999999,75602413.38104,48737,26146.315,42702707.37259,0
1696788000000,1631.34,1635.39,1629.11,1635.17,31538.050,1696791599999,51457812.22322,40077,18793.015,30665874.55781,0
1696791600000,1635.17,1638.76,1633.80,1634.86,31887.453,1696795199999,52163452.86522,41702,16124.393,26380086.86440,0
1696795200000,1634.86,1637,1633.30,1635.51,23412.201,1696798799999,38278181.96075,28283,10446.290,17080774.63982,0
1696798800000,1635.51,1637.72,1631.87,1632,22504.699,1696802399999,36801440.90937,29383,9508.128,15550026.40554,0
1696802400000,1632,1633.20,1626.61,1630.33,55773.228,1696805999999,90886960.75933,67670,26601.129,43348221.72768,0
1696806000000,1630.33,1632.70,1629.42,1632.02,26218.255,1696809599999,42766817.58531,33217,13946.590,22749944.87009,0
1696809600000,1632.03,1632.65,1624.12,1625.85,53395.283,1696813199999,86905751.13027,61124,22377.580,36420712.12613,0
1696813200000,1625.85,1633.30,1622.63,1630.65,74959.596,1696816799999,121984507.89597,73754,37056.213,60312640.99431,0
1696816800000,1630.65,1632.48,1629.23,1630.81,27966.999,1696820399999,45619383.06565,39476,15108.330,24644434.90796,0
1696820400000,1630.81,1635.81,1630.80,1632.98,35455.583,1696823999999,57899548.53003,43178,18338.202,29948846.59910,0
1696824000000,1632.97,1634.19,1631.60,1631.85,17893.959,1696827599999,29223290.57500,26335,6813.762,11128128.37308,0
1696827600000,1631.86,1632.83,1627.50,1627.77,26914.762,1696831199999,43874103.63950,36804,12556.940,20470348.83565,0
1696831200000,1627.77,1629.35,1627.05,1627.89,26282.283,1696834799999,42797691.80839,29360,13853.826,22559867.70999,0
1696834800000,1627.89,1627.89,1616.16,1620,119052.383,1696838399999,192954817.01837,107054,52235.360,84649101.67528,0
1696838400000,1620,1621.23,1611.15,1613.80,123890.968,1696841999999,200292280.15063,114563,54608.902,88292881.63406,0
1696842000000,1613.80,1617.68,1580.09,1591.58,401275.951,1696845599999,642295647.71107,292672,179845.490,287947089.84664,0
1696845600000,1591.57,1598.03,1590.46,1594.82,162526.103,1696849199999,259132239.28437,135789,88170.065,140582614.76630,0
1696849200000,1594.82,1594.92,1585.03,1589.76,137908.544,1696852799999,219362494.17531,111860,64085.212,101941529.73439,0
1696852800000,1589.76,1593.19,1582.36,1586.04,142824.255,1696856399999,226808631.87385,116941,68337.347,108540009.51798,0
1696856400000,1586.04,1594.77,1584.65,1593.35,112516.708,1696859999999,178895390.50072,88789,59890.362,95208088.45905,0
1696860000000,1593.35,1596.96,1588.59,1590.37,69750.893,1696863599999,111083175.20214,66738,35414.820,56403935.84533,0
1696863600000,1590.37,1592.22,1584.30,1585.64,87239.347,1696867199999,138548894.89626,65923,36418.580,57845106.16489,0
1696867200000,1585.63,1586.24,1544.30,1568.67,823424.986,1696870799999,1290089647.10584,578980,364025.483,570513270.53036,0
1696870800000,1568.67,1579.94,1564.36,1579.66,154197.736,1696874399999,242508283.35518,141027,85956.568,135210194.20721,0
1696874400000,1579.66,1586.55,1576.33,1576.69,156333.170,1696877999999,247033744.44530,132129,76869.115,121489742.79784,0
1696878000000,1576.70,1582.59,1575.68,1580.79,51794.338,1696881599999,81794016.93333,54430,27468.043,43381228.82887,0
1696881600000,1580.79,1583.36,1575.40,1575.41,44090.221,1696885199999,69624405.64207,44359,22989.966,36308749.30064,0
1696885200000,1575.40,1580.76,1572.81,1578.60,39972.973,1696888799999,63021380.31234,42106,20559.587,32421521.21967,0
1696888800000,1578.61,1580.70,1576,1576.06,32675.831,1696892399999,51566036.41488,33681,17961.150,28346072.69272,0
1696892400000,1576.06,1580.50,1576.06,1579.40,27781.177,1696895999999,43847938.57628,31692,15381.773,24275149.44251,0
1696896000000,1579.39,1582.79,1576.20,1576.93,55005.382,1696899599999,86897815.29584,57495,28555.763,45113641.01970,0
1696899600000,1576.93,1580.18,1575.27,1578.62,33978.851,1696903199999,53597621.34499,37206,15283.326,24109081.98761,0
1696903200000,1578.62,1592.34,1577.27,1589.27,86389.984,1696906799999,136910670.46103,67308,49457.753,78384965.17079,0
1696906800000,1589.27,1589.90,1584,1584.10,50642.458,1696910399999,80318331.45298,45770,23757.152,37679255.34038,0
1696910400000,1584.11,1584.73,1582.39,1583.02,28876.645,1696913999999,45726077.46226,27791,14778.834,23402192.13560,0
1696914000000,1583.02,1586.10,1581.89,1585.43,35217.409,1696917599999,55782801.50013,32219,20170.453,31949667.25840,0
1696917600000,1585.42,1589.60,1585.29,1589.39,44434.522,1696921199999,70533467.68839,39338,23749.044,37700139.28489,0
1696921200000,1589.39,1593.71,1588.75,1589.52,95229.457,1696924799999,151515625.49584,78271,52473.988,83496351.05468,0
1696924800000,1589.52,1594.40,1588.90,1589.16,58509.391,1696928399999,93102805.54628,57075,28448.646,45275220.60196,0
1696928400000,1589.15,1589.63,1587.16,1588.69,50653.377,1696931999999,80458251.23051,48592,21810.625,34644129.92560,0
1696932000000,1588.68,1590.05,1581.38,1585.12,82018.182,1696935599999,130058789.31424,64335,34739.785,55099350.61022,0
1696935600000,1585.13,1586.99,1577.25,1578.70,92439.752,1696939199999,146264824.16086,78580,41736.930,66055623.80369,0
1696939200000,1578.70,1583.43,1570.92,1573.57,141793.020,1696942799999,223621545.24048,106986,66232.103,104490584.36178,0
1696942800000,1573.56,1578.24,1570.97,1574.43,108886.367,1696946399999,171413261.59923,93431,54853.156,86362594.78466,0
1696946400000,1574.43,1587.98,1563.42,1571.12,257164.661,1696949999999,405638061.53562,200088,128767.521,203163399.22975,0
1696950000000,1571.12,1574.12,1562.71,1567.25,163104.134,1696953599999,255837409.37337,146607,79683.587,124995641.32942,0
1696953600000,1567.26,1572.23,1557.82,1565.24,196117.314,1696957199999,307034062.31856,162925,96932.094,151788176.55491,0
1696957200000,1565.24,1566.50,1556.56,1561.89,131937.438,1696960799999,205876396.78906,135093,66882.911,104361806.31898,0
1696960800000,1561.90,1565.44,1559.42,1565.12,56394.279,1696964399999,88110863.70692,72018,31152.025,48674760.71839,0
1696964400000,1565.13,1568.51,1560.70,1565.25,66110.071,1696967999999,103445055.84881,79479,33089.535,51776433.82536,0
1696968000000,1565.26,1566.85,1545.60,1559.31,125785.013,1696971599999,195771195.54115,111300,51708.088,80493474.38558,0
1696971600000,1559.30,1567.28,1558.16,1564.59,62844.228,1696975199999,98248101.54275,64258,34548.865,54011328.06750,0
1696975200000,1564.59,1568.92,1564.49,1567.39,24757.882,1696978799999,38797125.01476,36154,12961.476,20310635.37434,0
1696978800000,1567.38,1569.68,1566.02,1566.89,28585.190,1696982399999,44809228.16283,35584,13991.108,21933952.11454,0
1696982400000,1566.89,1574.98,1566.37,1573.57,67247.454,1696985999999,105603145.49241,65438,39264.632,61663997.55657,0
1696986000000,1573.56,1575.38,1570,1572.79,37822.554,1696989599999,59473221.38570,42020,17891.272,28135319.97371,0
1696989600000,1572.78,1574.64,1541.78,1558.70,249910.570,1696993199999,389046089.96293,199635,111703.686,173909374.23041,0
1696993200000,1558.69,1561.51,1554.77,1555.76,96917.074,1696996799999,151002835.97819,88242,49958.011,77844698.41564,0
1696996800000,1555.75,1561,1554.71,1559.47,57719.229,1697000399999,89982568.19211,49837,32063.303,49983692.24011,0
1697000400000,1559.48,1559.48,1551,1556.65,74120.618,1697003999999,115306819.21344,64609,37371.199,58139978.83802,0
1697004000000,1556.66,1557.28,1547.20,1555.42,85169.288,1697007599999,132232214.87770,75430,36528.270,56718562.37260,0
1697007600000,1555.42,1559.28,1552.92,1556.16,59369.923,1697011199999,92413045.86678,59197,32935.946,51271668.06400,0
1697011200000,1556.15,1564.24,1555.55,1563.93,88308.812,1697014799999,137786183.99814,75436,48365.923,75467596.20756,0
1697014800000,1563.94,1577.77,1562.32,1575.66,202204.223,1697018399999,317745719.40681,156041,109325.510,171776486.01452,0
1697018400000,1575.67,1577.84,1572.05,1575.41,91818.370,1697021999999,144604142.43503,89219,43019.042,67752269.44134,0
1697022000000,1575.41,1577.89,1570.69,1572.04,64480.304,1697025599999,101501034.95149,66457,31266.402,49224881.55255,0
1697025600000,1572.05,1575.98,1564.25,1571.78,144672.413,1697029199999,227147498.00128,118676,70306.649,110399943.88176,0
1697029200000,1571.78,1573.17,1565.38,1573.07,81133.272,1697032799999,127327655.04064,80587,41068.380,64456399.72528,0
1697032800000,1573.06,1575.85,1567.11,1570.15,73433.697,1697036399999,115353111.04479,78727,39450.903,61976333.71289,0
1697036400000,1570.16,1572.22,1553.05,1558.77,251037,1697039999999,391631342.02522,205991,120517.164,188003365.05440,0
1697040000000,1558.78,1560.94,1550.04,1553.21,176888.061,1697043599999,275188063.24712,158418,85049.179,132326588.13190,0
1697043600000,1553.20,1559.39,1548,1552.84,117147.458,1697047199999,182012326.12107,117808,57419.796,89236565.48805,0
1697047200000,1552.83,1558.50,1547.99,1557.49,97138.120,1697050799999,150819782.21038,93943,54193.357,84154988.86061,0
1697050800000,1557.49,1566.32,1556.51,1562.43,105598.996,1697054399999,164864335.56428,99256,59356.614,92665450.31590,0
1697054400000,1562.43,1563.95,1560.17,1563.39,50209.296,1697057999999,78421001.05465,47659,20516.927,32045882.75788,0
1697058000000,1563.39,1566.33,1561.37,1565.36,33453.854,1697061599999,52307069.56338,31789,15012.503,23475899.34714,0
1697061600000,1565.36,1568.88,1563.84,1564.85,46854.191,1697065199999,73382458.21000,46765,21001.308,32894521.56173,0
1697065200000,1564.85,1566.47,1563.48,1566.07,29166.206,1697068799999,45639917.60175,38838,13641.938,21347765.88729,0
1697068800000,1566.08,1566.08,1559.10,1560.70,54601.391,1697072399999,85297565.39257,54090,24381.867,38088474.97780,0
1697072400000,1560.71,1561.35,1556.46,1558.07,60798.288,1697075999999,94758406.20356,51001,31802.228,49566600.07529,0
1697076000000,1558.06,1568.06,1555.37,1564.63,61848.113,1697079599999,96592073.63192,61291,36755.354,57409656.10521,0
1697079600000,1564.63,1565.11,1559.30,1560.99,38188.624,1697083199999,59634484.23731,43774,17260.570,26954011.44676,0
1697083200000,1560.99,1562.99,1560.05,1560.47,23095.586,1697086799999,36065144.28116,28448,11660.866,18210019.35085,0
1697086800000,1560.46,1564.20,1557.12,1564.16,43132.152,1697090399999,67303052.21737,38822,21059.331,32869326.45124,0
1697090400000,1564.16,1566.27,1561.94,1562.10,55034.123,1697093999999,86070109.41766,45221,24146.354,37765830.42288,0
1697094000000,1562.10,1563.57,1558,1558.64,56026.690,1697097599999,87438099.03788,48779,24162.297,37710162.78716,0
1697097600000,1558.64,1560.35,1556,1557,62328.538,1697101199999,97119837.16500,50467,27918.205,43501720.13041,0
1697101200000,1556.99,1558.49,1533.21,1540.98,297320.383,1697104799999,459618471.04043,197590,129639.067,200456123.24967,0
1697104800000,1540.98,1549.33,1538.56,1546.07,143819.090,1697108399999,222057451.52441,113605,76314.439,117840983.00923,0
1697108400000,1546.08,1554.96,1545.01,1551.49,80855.913,1697111999999,125266770.77899,69379,45513.961,70520287.24695,0
1697112000000,1551.49,1553.42,1540,1548.99,153951.618,1697115599999,238432688.43161,133124,70294.373,108884421.87797,0
1697115600000,1548.99,1552.58,1540.60,1546.37,121928.386,1697119199999,188536884.91432,104876,56316.079,87084566.66415,0
1697119200000,1546.38,1549.07,1537.28,1543.61,110204.555,1697122799999,170105020.75971,110217,53491.176,82584826.87025,0
1697122800000,1543.61,1546.54,1538.81,1540.96,82516.495,1697126399999,127270346.52150,84402,40073.649,61812433.11825,0
1697126400000,1540.96,1544.60,1514.50,1528.18,371418.567,1697129999999,568855085.52549,268460,164006.599,251355884.69040,0
1697130000000,1528.17,1530.76,1520.76,1529.58,192786.131,1697133599999,294199582.84106,170533,100372.375,153190575.14738,0
1697133600000,1529.58,1534.79,1525.79,1530,80518.657,1697137199999,123241977.16487,77876,39196.238,59996985.16896,0
1697137200000,1529.99,1534.16,1526.36,1530.74,58052.744,1697140799999,88871207.39838,61288,29571.073,45271746.15772,0
1697140800000,1530.74,1535.88,1529.65,1535.87,42809.432,1697144399999,65615052.42368,44646,25390.317,38916888.60352,0
1697144400000,1535.88,1537.90,1533,1536.68,36416.016,1697147999999,55911459.02921,37985,16334.353,25080057.92277,0
1697148000000,1536.67,1539.77,1535.63,1539.04,40265.614,1697151599999,61916862.97810,37977,20847,32058804.41344,0
1697151600000,1539.04,1539.49,1534.48,1538.81,31273.017,1697155199999,48084938.09220,35505,13267.172,20399361.92647,0
1697155200000,1538.82,1545.80,1537.46,1543.65,88957.337,1697158799999,137204174.28320,80413,44751.945,69025169.96998,0
1697158800000,1543.64,1546.96,1541.14,1542.30,46706.820,1697162399999,72085326.80652,42282,19903.381,30720483.06031,0
1697162400000,1542.29,1544.06,1540.06,1541.94,26727.150,1697165999999,41209459.72727,29422,12617.602,19454992.85048,0
1697166000000,1541.93,1542.57,1537.27,1538.25,38648.517,1697169599999,59490100.68983,37021,17871.838,27508747.69492,0
1697169600000,1538.25,1541.35,1538.06,1541.35,30660.256,1697173199999,47202212.58393,31197,18301.220,28175723.89692,0
1697173200000,1541.35,1543.99,1539.57,1540.69,31553.977,1697176799999,48639984.30899,32519,15989.496,24650136.28114,0
1697176800000,1540.69,1541.67,1538.75,1539.38,29634.216,1697180399999,45630495.80055,27065,14226.118,21906782.62346,0
1697180400000,1539.38,1554.25,1539.37,1548.67,140608.271,1697183999999,217695769.94010,113565,80594.626,124773620.63429,0
1697184000000,1548.66,1551.79,1546.15,1546.98,56425.609,1697187599999,87414088.88101,54832,23470.178,36363037.99678,0
1697187600000,1546.99,1549.81,1541.83,1543.04,66187.009,1697191199999,102345829.28429,53364,28869.889,44650206.95121,0
1697191200000,1543.05,1545.30,1542.62,1544.43,29871.082,1697194799999,46128699.58003,26919,15871.373,24509283.03249,0
1697194800000,1544.43,1548,1544.01,1546.01,50951.953,1697198399999,78780662.74938,43024,28542.716,44132692.21026,0
1697198400000,1546.01,1552.99,1542.43,1552.68,81887.827,1697201999999,126825715.67807,76362,43811.978,67864779.72130,0
1697202000000,1552.68,1553.19,1546.81,1548.59,81638.979,1697205599999,126511004.99960,68973,37440.108,58017445.40686,0
1697205600000,1548.59,1548.75,1540.07,1541.09,77610.212,1697209199999,119846786.11234,77525,36077.154,55715157.24345,0
1697209200000,1541.09,1543.48,1536.65,1538.76,93808.073,1697212799999,144427193.41787,79613,44313.029,68230370.23820,0
1697212800000,1538.77,1548.53,1538.44,1547.92,86609.540,1697216399999,133775691.39689,69808,49801.535,76920538.39333,0
1697216400000,1547.93,1548.10,1540.21,1543.95,56978.198,1697219999999,87974747.77755,59462,26822.088,41414444.64195,0
1697220000000,1543.95,1545.33,1541.41,1543,28435.909,1697223599999,43891995.51305,36377,12415.487,19165112.69169,0
1697223600000,1542.99,1545.30,1540.58,1545.26,28345.683,1697227199999,43750858.98362,35269,13470.866,20791771.72097,0
1697227200000,1545.26,1565.08,1542.74,1558.83,151178.726,1697230799999,234907912.02857,110616,85962.336,133576533.60544,0
1697230800000,1558.83,1575.53,1553.82,1558.47,290216.140,1697234399999,454122199.88232,229716,143464.863,224545637.57757,0
1697234400000,1558.48,1562.45,1544.23,1548.48,122342.204,1697237999999,189976723.28405,103110,53742.222,83442508.73256,0
1697238000000,1548.49,1551.65,1545.70,1551.55,59497.740,1697241599999,92133321.70658,53575,31068.475,48112171.61803,0
1697241600000,1551.55,1553.84,1550.63,1552.33,34246.896,1697245199999,53160805.36208,31241,18972.519,29450995.87372,0
1697245200000,1552.32,1555.71,1548.64,1554.59,47335.830,1697248799999,73483191.22487,35797,28220.133,43821281.53862,0
1697248800000,1554.59,1555.95,1551.28,1553.42,50332.602,1697252399999,78194511.18932,38678,23690.625,36808376.82007,0
1697252400000,1553.42,1554.83,1551.67,1552.96,26263.029,1697255999999,40792714.64549,26060,12164.528,18895265.94820,0
1697256000000,1552.96,1553.84,1551.30,1551.93,23830.509,1697259599999,37016602.05698,19690,12892.318,20028987.85164,0
1697259600000,1551.93,1553.09,1548.56,1549.70,25612.397,1697263199999,39723724.74913,22987,11454.279,17767192.25014,0
1697263200000,1549.69,1550.23,1545.21,1545.55,45914.295,1697266799999,71044942.97284,43258,18557.365,28713258.50738,0
1697266800000,1545.54,1547.63,1544.22,1547.34,48827.577,1697270399999,75498394.76524,50009,25063.568,38758134.21997,0
1697270400000,1547.35,1548.08,1545.05,1547.10,25567.918,1697273999999,39544029.80228,25985,14238.985,22022722.96680,0
1697274000000,1547.10,1549.04,1546.58,1547.29,21835.744,1697277599999,33793246.90342,25427,11603.477,17957983.55214,0
1697277600000,1547.29,1548.76,1546.92,1547.74,15005.004,1697281199999,23225993.48803,19451,8759.694,13559196.63998,0
1697281200000,1547.75,1547.83,1543.83,1546.58,25152.292,1697284799999,38884574.69306,27718,10784.798,16673071.66597,0
1697284800000,1546.59,1549.90,1545.42,1549.72,24740.679,1697288399999,38287282.50408,25743,14934.181,23114501.53896,0
1697288400000,1549.73,1552,1548.80,1550.92,36555.879,1697291999999,56667482.85521,34036,20614.898,31959630.86915,0
1697292000000,1550.92,1551.90,1548.13,1548.64,25899.909,1697295599999,40138634.34844,27063,10318.462,15991890.83200,0
1697295600000,1548.64,1557.76,1548.63,1555.66,66470.372,1697299199999,103256038.52590,46586,44780.429,69571119.51850,0
1697299200000,1555.65,1558.40,1551.81,1555.11,73794.898,1697302799999,114787735.85279,56123,38137.172,59332481.62980,0
1697302800000,1555.12,1556.39,1553.04,1553.62,24546.044,1697306399999,38161895.24468,27526,10175.244,15819539.74771,0
1697306400000,1553.63,1554.55,1552.82,1554.02,18688.013,1697309999999,29032257.16152,19075,8048.411,12504112.46115,0
1697310000000,1554.03,1555.56,1552.75,1554.55,21352.380,1697313599999,33186608.60827,21760,11213.098,17428029.64654,0
1697313600000,1554.55,1554.94,1552.60,1554.91,18603.775,1697317199999,28909618.88754,19226,9166.746,14244658.62743,0
1697317200000,1554.92,1561.70,1552.75,1554.34,51668.459,1697320799999,80467448.42117,49431,26491.644,41260786.69280,0
1697320800000,1554.34,1556.24,1553.36,1555.86,19594.592,1697324399999,30467521.18066,21972,10527.010,16368561.00506,0
1697324400000,1555.86,1557.20,1554.14,1554.15,19888.209,1697327999999,30940666.77549,20290,8507.873,13236388.80483,0
1697328000000,1554.15,1555.47,1548.74,1551.63,35874.456,1697331599999,55663928.26694,35283,16074.509,24941193.74371,0
1697331600000,1551.63,1557,1550.59,1555.05,43104.689,1697335199999,67022872.86953,37172,23124.300,35957301.48010,0
1697335200000,1555.06,1556.78,1553.05,1554.88,19455.652,1697338799999,30245547.94971,22583,8938.123,13896168.45623,0
1697338800000,1554.89,1555.49,1553.54,1553.79,13187.067,1697342399999,20501673.84888,15945,6782.498,10544537.86293,0
1697342400000,1553.79,1554.32,1551.94,1554.14,15237.478,1697345999999,23667390.26204,16650,7760.590,12054327.30502,0
1697346000000,1554.14,1554.51,1552.45,1552.85,12029.777,1697349599999,18685125.98175,15360,5326.812,8273340.13986,0
1697349600000,1552.82,1553.22,1551.59,1552.84,10283.996,1697353199999,15965320.83121,13649,4386.731,6810347.16902,0
1697353200000,1552.83,1554.30,1552.06,1554.29,11712.508,1697356799999,18189896.55579,13455,6167.810,9579553.11349,0
1697356800000,1554.29,1557.78,1553.80,1556.98,27525.728,1697360399999,42822607.84032,27766,15385.364,23938176.27974,0
1697360400000,1556.99,1559.71,1555.97,1556.75,30914.848,1697363999999,48153747.55657,30758,15912.760,24787535.41127,0
1697364000000,1556.76,1558.38,1556.01,1556.76,15363.390,1697367599999,23919750.42290,15582,7976.725,12419715.15979,0
1697367600000,1556.76,1556.77,1553.20,1554.75,27505.176,1697371199999,42768429.84753,29454,12029.467,18704477.12760,0
1697371200000,1554.75,1554.95,1551.78,1552.60,25669.353,1697374799999,39877957.97905,26170,11749.923,18254594.26185,0
1697374800000,1552.59,1559.97,1546.14,1551.43,151828.890,1697378399999,235900672.02480,116778,74874.179,116368992.65711,0
1697378400000,1551.43,1556,1550.54,1552.02,29361.008,1697381999999,45609423.10773,35563,15707.937,24401135.58190,0
1697382000000,1552.02,1554.36,1550.43,1553.13,21177.786,1697385599999,32876266.27131,24451,11184.990,17363690.06332,0
1697385600000,1553.12,1555.55,1549.51,1554.97,31520.507,1697389199999,48957707.54525,32874,16974.540,26368509.34877,0
1697389200000,1554.96,1557.35,1554.30,1557.12,38856.365,1697392799999,60455158.25189,34541,23400.062,36408316.92533,0
1697392800000,1557.13,1564.99,1556,1564.45,79878.415,1697396399999,124686460.94864,73754,43516.135,67930369.70272,0
1697396400000,1564.45,1564.80,1557.63,1559.76,50032.028,1697399999999,78077825.49339,45591,20117.821,31392740.76306,0
1697400000000,1559.77,1567,1558.25,1563.54,86019.076,1697403599999,134441518.99916,68601,45185.620,70623815.05273,0
1697403600000,1563.54,1564.49,1556,1559.34,55077.052,1697407199999,85894293.66025,56944,27234.435,42473156.94063,0
1697407200000,1559.34,1565.97,1552,1554.29,124172.201,1697410799999,193507202.36995,96702,59104.722,92098724.93178,0
1697410800000,1554.29,1557.25,1552.32,1557.25,44725.824,1697414399999,69518846.54389,44163,26326.557,40922318.69224,0
1697414400000,1557.25,1559.09,1554.10,1555.69,38529.090,1697417999999,59982427.67439,44964,17770.972,27666587.12431,0
1697418000000,1555.68,1564.80,1555.65,1562.29,61037.309,1697421599999,95310341.80813,65935,30772.382,48047128.15804,0
1697421600000,1562.29,1566.50,1560.67,1561.56,41002.838,1697425199999,64105994.42425,44631,18354.773,28701090.36462,0
1697425200000,1561.55,1562.42,1560.19,1562.25,20382.140,1697428799999,31825604.32807,27037,10675.956,16670135.28289,0
1697428800000,1562.25,1562.88,1559.72,1561.66,25660.389,1697432399999,40057703.93210,28221,12248.438,19119711.76453,0
1697432400000,1561.65,1588.51,1561.50,1584.54,465311.439,1697435999999,735045344.35825,310598,242895.097,383527919.77885,0
1697436000000,1584.53,1587,1576.27,1577.40,122836.862,1697439599999,194252532.06162,117398,57580.016,91050802.30804,0
1697439600000,1577.40,1580.99,1576.47,1578.02,54276.544,1697443199999,85682426.92558,52248,29344.437,46322424.52904,0
1697443200000,1578.02,1584.69,1578.02,1580.19,58401.683,1697446799999,92374204.26218,52086,34357.492,54344500.37521,0
1697446800000,1580.19,1583.93,1574.14,1583.29,84880.074,1697450399999,133927091.53521,75480,43965.842,69376074.25242,0
1697450400000,1583.30,1586.56,1580.27,1584.63,59896.570,1697453999999,94844421.32100,48589,32488.294,51447815.85478,0
1697454000000,1584.64,1585.12,1579.19,1582,40654.207,1697457599999,64328578.35726,37762,17957.009,28411982.55210,0
1697457600000,1582,1587,1580.13,1586.57,60928.490,1697461199999,96505503.26693,55795,32979.483,52240033.26924,0
1697461200000,1586.58,1642,1565,1578.82,1333165.674,1697464799999,2137602824.25053,978092,678426.509,1088212545.23813,0
1697464800000,1578.82,1589,1572.90,1586.09,224757.316,1697468399999,355604177.65915,218279,119463.777,189019109.52656,0
1697468400000,1586.10,1587.50,1575.60,1577.04,90665.181,1697471999999,143328256.05799,88539,46421.177,73385105.19932,0
1697472000000,1577.05,1579.66,1574.39,1577.48,72114.679,1697475599999,113720378.37542,60277,34940.713,55105711.39742,0
1697475600000,1577.48,1581.12,1572.34,1578.12,60928.895,1697479199999,96085813.59254,61717,30439.571,48004452.35434,0
1697479200000,1578.11,1589.47,1578,1588.82,109267.793,1697482799999,172990188.81475,96921,59740.433,94583798.62790,0
1697482800000,1588.82,1601.93,1585.43,1589.17,191667.403,1697486399999,305525554.43597,167508,90498.657,144255744.78881,0
1697486400000,1589.16,1594.33,1584.49,1586.80,55767.181,1697489999999,88670833.01129,58112,27440.702,43632364.99960,0
1697490000000,1586.80,1590.30,1576.78,1588.88,83341.666,1697493599999,131960661.65420,73732,42360.272,67076506.11599,0
1697493600000,1588.88,1604.14,1588.87,1601.25,94473.580,1697497199999,150885960.88234,84957,52534.865,83908431.24779,0
1697497200000,1601.25,1604.30,1598.15,1598.61,63960.326,1697500799999,102364518.04794,55830,29521.315,47250818.77221,0
1697500800000,1598.61,1599.83,1590.47,1591.07,70264.697,1697504399999,112115198.88973,68845,30821.861,49182233.28991,0
1697504400000,1591.08,1597.19,1590.61,1593.28,41915.745,1697507999999,66801607.16715,42362,21362.793,34045370.45554,0
1697508000000,1593.27,1595.40,1588.55,1595.14,41283.598,1697511599999,65737758.20755,42506,20915.014,33308347.14059,0
1697511600000,1595.15,1595.15,1587.50,1588.51,37118.819,1697515199999,59061155.42885,36393,14233.070,22642354.12703,0
1697515200000,1588.51,1589.24,1582.28,1587.80,103138.180,1697518799999,163607322.99188,74662,52018.879,82517851.49243,0
1697518800000,1587.79,1589.40,1584.50,1586.98,32074.832,1697522399999,50898061.06446,29472,17647.862,28004157.41570,0
1697522400000,1586.98,1587.18,1582.67,1585.14,35556.608,1697525999999,56339271.24579,33647,17057.870,27027060.01274,0
1697526000000,1585.14,1591.67,1581.73,1589.66,61894.089,1697529599999,98208282.80412,57288,33183.237,52660768.60014,0
1697529600000,1589.66,1592.60,1583.62,1588.16,75482.170,1697533199999,119840066.27822,63564,35763.225,56780049.79352,0
1697533200000,1588.16,1590.26,1585.78,1589.56,44445.695,1697536799999,70588562.35465,31054,21546.900,34224258.10944,0
1697536800000,1589.56,1593.75,1581.53,1585.67,85838.252,1697540399999,136215607.63198,69003,41818.613,66383918.44519,0
1697540400000,1585.68,1585.85,1582.51,1583.59,34905.035,1697543999999,55287266.54680,34311,17042.051,26993546.13420,0
1697544000000,1583.58,1585.24,1573.02,1573.39,118899.544,1697547599999,187723886.71122,102529,53626.606,84682630.00578,0
1697547600000,1573.39,1578.27,1562,1570.91,238004.629,1697551199999,374011370.75254,194336,119964.780,188556993.17470,0
1697551200000,1570.91,1577.43,1569.73,1572.41,121613.802,1697554799999,191355592.05477,109599,58967.945,92784990.15412,0
1697554800000,1572.42,1578.49,1571.59,1574.67,95622.850,1697558399999,150648358.47537,81795,47003.915,74054285.92217,0
1697558400000,1574.66,1579.70,1573.63,1575.66,50137.655,1697561999999,79057320.18451,54285,23999.658,37844612.61051,0
1697562000000,1575.66,1575.89,1563.60,1567.30,114564.419,1697565599999,179727664.21442,102289,55122.887,86481268.87430,0
1697565600000,1567.30,1569.30,1541,1552.82,162779.469,1697569199999,253490064.33018,135350,67673.254,105439214.98696,0
1697569200000,1552.82,1563.60,1552.01,1563.48,94123.861,1697572799999,146596417.30891,88204,53681.192,83597317.28065,0
1697572800000,1563.48,1565.39,1559.09,1559.39,60934.414,1697576399999,95208265.01146,53512,31046.925,48514122.94250,0
1697576400000,1559.39,1564.95,1556.62,1561.32,37311.171,1697579999999,58265924.29011,42529,19613.510,30634360.61053,0
1697580000000,1561.33,1563.15,1558.35,1561.55,32633.547,1697583599999,50922138.49679,33698,17790.467,27762111.05932,0
1697583600000,1561.55,1565.17,1560.53,1563.99,30619.400,1697587199999,47867672.78431,32563,12351.025,19308231.15559,0
1697587200000,1564,1566.66,1561.30,1563.80,54192.291,1697590799999,84781398.39588,52488,25589.267,40033181.97953,0
1697590800000,1563.80,1568.66,1563.02,1567.17,41729.913,1697594399999,65358511.29398,41946,22728.015,35596612.28828,0
1697594400000,1567.18,1571.46,1564.69,1566.71,53520.020,1697597999999,83910111.89972,55630,26312.298,41257325.18073,0
1697598000000,1566.71,1567.65,1562.58,1567.41,40794.444,1697601599999,63843173.21112,37070,16423.935,25706131.32559,0
1697601600000,1567.41,1581.97,1565.94,1572.41,126819.325,1697605199999,199671316.89176,98096,69451.687,109378349.63052,0
1697605200000,1572.41,1576.68,1568.98,1572.03,133104.685,1697608799999,209297966.48852,117956,67771.356,106572642.24060,0
1697608800000,1572.04,1574.03,1569.02,1571.53,42577.177,1697612399999,66906316.18457,42788,19730.089,31007159.85587,0
1697612400000,1571.52,1575.85,1565.44,1571.60,91365.567,1697615999999,143543744.12074,80238,47094.678,73997434.33149,0
1697616000000,1571.60,1576.90,1570.63,1576.84,56760.202,1697619599999,89326679.89814,48505,30546.751,48078617.36051,0
1697619600000,1576.83,1583.42,1568,1568.61,130306.208,1697623199999,205650449.09420,91428,58748.459,92735576.26730,0
1697623200000,1568.61,1582,1568.52,1579.75,110578.385,1697626799999,174289769.32924,97466,57258.463,90237545.98668,0
1697626800000,1579.76,1584.90,1577.79,1578.03,65439.392,1697630399999,103442352.72113,62280,31974.539,50550982.47082,0
1697630400000,1578.02,1581.15,1575.14,1578.51,72989.333,1697633999999,115172105.83546,60876,37381.184,58988849.82570,0
1697634000000,1578.52,1579.32,1570.43,1572.60,93400.368,1697637599999,147099982.82019,76952,46711.914,73576913.18339,0
1697637600000,1572.60,1577.22,1567.81,1569.99,103240.810,1697641199999,162290056.91106,95553,51660.972,81222899.13173,0
1697641200000,1569.98,1572.55,1568,1569.48,53833.669,1697644799999,84537718.69507,50982,29447.719,46246145.19042,0
1697644800000,1569.48,1574.31,1565.22,1570.23,75219.914,1697648399999,118119450.83654,70298,38522.814,60500368.98511,0
1697648400000,1570.23,1572.97,1566.06,1568.48,44351.417,1697651999999,69639596.30436,46441,21655.665,34002968.07347,0
1697652000000,1568.49,1572.12,1567.29,1568.28,35852.262,1697655599999,56285797.36102,31072,19663.402,30873103.30254,0
1697655600000,1568.28,1568.28,1561.98,1562.25,65414.130,1697659199999,102341664.48173,58384,32856.593,51404854.28402,0
1697659200000,1562.25,1565.18,1558.12,1561.52,56448.258,1697662799999,88169042.44329,57666,26470.676,41348148.55808,0
1697662800000,1561.53,1561.53,1554.70,1557.88,60116.481,1697666399999,93650657.02278,51921,26719.412,41624699.42238,0
1697666400000,1557.87,1565.33,1556.25,1563.76,59287.267,1697669999999,92609491.39623,46575,35762.449,55856416.70633,0
1697670000000,1563.75,1564.27,1558.66,1562.65,55376.334,1697673599999,86492443.42948,42143,26718.917,41739706.14849,0
1697673600000,1562.66,1566.66,1560.03,1565.56,59097.595,1697677199999,92382750.52436,44207,31545.550,49318745.86329,0
1697677200000,1565.57,1566.10,1539,1548.60,222489.527,1697680799999,344872821.39534,171281,90522.713,140277481.62216,0
1697680800000,1548.59,1550.46,1543.56,1546.92,99726.405,1697684399999,154301109.56981,76029,51310.760,79397873.88515,0
1697684400000,1546.92,1550.70,1545.99,1548.53,45231.112,1697687999999,70053849.24686,40745,23804.434,36866956.40277,0
1697688000000,1548.53,1549.77,1544.90,1549.77,40955.344,1697691599999,63382936.34575,37027,20199.993,31265738.47209,0
1697691600000,1549.77,1552.83,1548.82,1551.74,52742.847,1697695199999,81799210.13094,41072,27696.042,42950703.54471,0
1697695200000,1551.73,1552.52,1549.60,1550.65,32746.484,1697698799999,50792914.06305,30854,15246.908,23650452.19437,0
1697698800000,1550.65,1551.93,1546.88,1551.08,46438.217,1697702399999,71972388.74236,39326,22621.301,35064467.23435,0
1697702400000,1551.07,1552.78,1545.58,1547.23,48404.283,1697705999999,74995293.75075,41339,18834.575,29182341.13590,0
1697706000000,1547.23,1550.25,1540.53,1547.06,89440.635,1697709599999,138300241.65815,73679,44663.034,69082559.82497,0
1697709600000,1547.06,1554.11,1545.40,1552,113501.025,1697713199999,175877888.32047,80540,58587.386,90797494.64093,0
1697713200000,1552,1554.87,1550.92,1553.12,48578.091,1697716799999,75436264.63150,40859,26165.599,40632336.34412,0
1697716800000,1553.13,1556.35,1550.02,1552.50,79582.544,1697720399999,123604180.28557,72170,37528.848,58295168.52382,0
1697720400000,1552.50,1559.76,1551.39,1553.58,85338.031,1697723999999,132766139.22234,65248,45462.998,70738387.13024,0
1697724000000,1553.58,1562.12,1552.13,1560.47,98417.291,1697727599999,153191710.59372,91562,56041.232,87236518.37855,0
1697727600000,1560.48,1565,1555.73,1560.34,125163.917,1697731199999,195314034.06896,124648,59940.824,93539012.97274,0
1697731200000,1560.34,1574.34,1559.37,1563.54,235048.338,1697734799999,368196862.64298,196893,127088.334,199094067.00408,0
1697734800000,1563.55,1566.90,1559,1561.11,86328.209,1697738399999,134893629.44460,71480,41017.953,64083169.70253,0
1697738400000,1561.11,1565.23,1560.50,1560.87,62861.053,1697741999999,98234897.44377,53001,31584.229,49356396.64045,0
1697742000000,1560.88,1569.35,1560.41,1567.26,54348.124,1697745599999,85059033.31076,50134,30943.945,48432283.85983,0
1697745600000,1567.26,1572.95,1562.64,1565.67,91859.791,1697749199999,144052474.04927,70669,41350.413,64864041.63767,0
1697749200000,1565.65,1566.97,1562.50,1562.50,35124.623,1697752799999,54944042.63442,33332,16381.083,25625083.66996,0
1697752800000,1562.50,1567.36,1562.24,1563.49,35025.050,1697756399999,54806959.61040,30198,18901.085,29576498.17365,0
1697756400000,1563.48,1566.72,1562.84,1565.89,25746.275,1697759999999,40281855.45869,25787,12328.035,19287512.96340,0
1697760000000,1565.90,1567.84,1561.93,1562.99,42652.817,1697763599999,66732538.57977,43055,19797.772,30972645.55841,0
1697763600000,1563,1564.44,1560.37,1564.43,31834.580,1697767199999,49737628.15531,31725,17316.224,27056969.72972,0
1697767200000,1564.44,1588.94,1563.77,1584.76,240159.767,1697770799999,379146721.06196,195415,138766.941,219039903.72127,0
1697770800000,1584.80,1594.59,1580.55,1586.11,191633.412,1697774399999,304360570.50217,176788,94931.650,150781833.12270,0
1697774400000,1586.12,1587.39,1580.66,1582.15,96395.529,1697777999999,152629267.40173,82631,48538.091,76847625.72042,0
1697778000000,1582.15,1583.75,1578.11,1582.91,67668.825,1697781599999,106987709.04379,62924,35140.453,55562874.24691,0
1697781600000,1582.91,1583.86,1578.69,1582.62,51202.947,1697785199999,80974373.26681,49660,23054.756,36464650.11841,0
1697785200000,1582.62,1589,1581.37,1582.76,78841.797,1697788799999,124931859.02340,72522,41860.064,66341937.54154,0
1697788800000,1582.77,1621,1582.15,1610.76,389788.813,1697792399999,624865393.06892,322648,218031.819,349552425.23463,0
1697792400000,1610.77,1617.90,1606.03,1617.89,155893.662,1697795999999,251101919.43586,136124,80220.815,129226250.80660,0
1697796000000,1617.89,1630.01,1614.60,1614.96,313018.692,1697799599999,507585655.49127,251380,158303.508,256763922.43745,0
1697799600000,1614.96,1619.18,1611.18,1612.52,121430.590,1697803199999,196155744.74454,103303,56325.120,91000980.59234,0
1697803200000,1612.52,1615.81,1602.03,1606.20,171789.765,1697806799999,276247310.01473,152256,86606.132,139258680.76448,0
1697806800000,1606.20,1608.53,1596.62,1606.38,123142.582,1697810399999,197537795.04522,112586,62690.812,100586024.38578,0
1697810400000,1606.37,1609.94,1598.72,1604.60,117242.770,1697813999999,188221400.00058,108571,58085.804,93245947.61032,0
1697814000000,1604.59,1608.43,1601.13,1604.81,66435.564,1697817599999,106607251.69653,67252,35257.084,56575524.01410,0
1697817600000,1604.81,1609.43,1602.11,1603.35,58633.873,1697821199999,94139237.77026,59953,26333.447,42282909.38696,0
1697821200000,1603.35,1608.93,1596.31,1608.15,74623.881,1697824799999,119625014.61844,82743,37322.773,59833308.37766,0
1697824800000,1608.16,1609,1604.83,1605.42,33143.825,1697828399999,53265362.43879,38970,16277.457,26161913.68232,0
1697828400000,1605.42,1608.09,1602.02,1606.25,32437.225,1697831999999,52068681.87096,45343,17081.861,27421296.38521,0
1697832000000,1606.24,1608.47,1601.76,1602.16,37949.983,1697835599999,60941445.68052,43167,20997.215,33721144.43562,0
1697835600000,1602.15,1608,1601.36,1606.71,21105.447,1697839199999,33879727.14924,28454,10341.529,16599139.66343,0
1697839200000,1606.71,1609.47,1605.76,1607.49,26127.511,1697842799999,42005034.84495,31810,13156.003,21149074.50862,0
1697842800000,1607.48,1609.47,1602.18,1603.14,48159.778,1697846399999,77326000.19294,50464,21438.340,34422652.67098,0
1697846400000,1603.15,1605.78,1600.70,1602.72,36839.382,1697849999999,59056899.78305,37927,16063.797,25754918.17916,0
1697850000000,1602.73,1603.88,1597.18,1598.74,34072.616,1697853599999,54544502.55812,37585,12913.191,20672582.39678,0
1697853600000,1598.74,1598.74,1591.36,1594.58,84304.985,1697857199999,134424589.33697,70357,37893.310,60420696.98035,0
1697857200000,1594.58,1598.32,1591.25,1596.75,47194.918,1697860799999,75274833.83584,41826,24591.041,39225648.98122,0
1697860800000,1596.75,1599.85,1596.38,1597.79,32868.408,1697864399999,52525678.50308,31550,19256.347,30774197.13053,0
1697864400000,1597.79,1599.37,1596.96,1598.95,18571.224,1697867999999,29676866.29525,22363,9595.983,15334381.66205,0
1697868000000,1598.94,1604.91,1597.87,1603.10,68797.489,1697871599999,110231219.35588,62125,38674.576,61965399.12287,0
1697871600000,1603.10,1606.50,1601.67,1605.67,34029.735,1697875199999,54577594.25180,35930,18104.442,29036591.12582,0
1697875200000,1605.67,1607.49,1603.69,1605.11,33958.556,1697878799999,54522835.03412,36469,14791.314,23750425.88983,0
1697878800000,1605.11,1608.43,1601.91,1606.35,51754.529,1697882399999,83057011.74657,44923,25647.234,41169713.50508,0
1697882400000,1606.35,1607.23,1602.72,1604.12,39238.541,1697885999999,62968465.75064,35211,16075.972,25798493.30640,0
1697886000000,1604.12,1609.33,1604.12,1608.08,38999.269,1697889599999,62663294.82355,37647,22599.578,36311357.00173,0
1697889600000,1608.07,1609.40,1604.17,1604.47,31627.157,1697893199999,50803611.46218,33061,13992.181,22477632.66886,0
1697893200000,1604.47,1613.65,1601.87,1612.50,66481.167,1697896799999,106909944.79893,62340,39265.881,63156752.74833,0
1697896800000,1612.49,1624.49,1609.60,1621.41,140555.512,1697900399999,227276268.01537,122690,76562.373,123823530.39702,0
1697900400000,1621.41,1628.98,1613.02,1627.63,164339.900,1697903999999,266433302.87956,148037,81543.216,132228245.78038,0
1697904000000,1627.64,1629.20,1619.15,1620.45,112872.349,1697907599999,183479704.18064,99414,48856.394,79424773.27514,0
1697907600000,1620.45,1639,1619.90,1637.80,175773.397,1697911199999,286937244.46904,152202,102878.975,167948278.70296,0
1697911200000,1637.81,1643.84,1627.64,1634.11,190323.742,1697914799999,311031130.03635,162706,98011.213,160207236.87606,0
1697914800000,1634.10,1635.61,1626.12,1634.16,75304.278,1697918399999,122838565.28138,70200,33789.356,55121006.86383,0
1697918400000,1634.16,1635.29,1625.15,1629.07,53676.042,1697921999999,87502887.13780,58738,25624.068,41771191.17314,0
1697922000000,1629.08,1632.88,1627.07,1627.87,28326.768,1697925599999,46165870.31844,30320,12527.108,20415733.91585,0
1697925600000,1627.88,1631.20,1626.41,1629.87,22678.156,1697929199999,36947454.93303,29559,10915.916,17783475.79025,0
1697929200000,1629.87,1630,1625.20,1628.29,48030.689,1697932799999,78146488.27188,42793,22850.391,37178096.11047,0
1697932800000,1628.29,1640.96,1625.58,1633.06,79057.127,1697936399999,129109299.11212,74011,43039.166,70299167.54117,0
1697936400000,1633.06,1638.61,1625.50,1630.42,83570.291,1697939999999,136360606.75012,74451,37783.236,61644098.15343,0
1697940000000,1630.42,1630.71,1622.27,1624.80,54401.679,1697943599999,88446164.64456,49990,21932.492,35663000.59542,0
1697943600000,1624.80,1629,1623.19,1628.72,39610.746,1697947199999,64418362.01449,42411,20602.384,33507047.91959,0
1697947200000,1628.72,1635.49,1628.18,1633.50,55862.772,1697950799999,91170644.52052,51250,29941.477,48866886.81342,0
1697950800000,1633.50,1650.41,1632.63,1641.24,127152.981,1697954399999,208571407.13017,109308,70660.848,115944706.95813,0
1697954400000,1641.25,1646.46,1635.83,1644.33,126683.394,1697957999999,208057750.58320,113677,61754.954,101443778.03237,0
1697958000000,1644.34,1644.78,1622.32,1629.43,159096.193,1697961599999,259701865.36994,150044,68798.391,112277064.35328,0
1697961600000,1629.43,1634.30,1623.86,1627.52,78015.618,1697965199999,127100101.04057,88369,40498.570,65984459.77810,0
1697965200000,1627.52,1635.24,1626.92,1629.33,62847.954,1697968799999,102560604.27826,63914,34552.159,56380838.81011,0
1697968800000,1629.34,1634.38,1629.05,1631.69,31199.180,1697972399999,50908081.81314,38258,16560,27020079.84301,0
1697972400000,1631.69,1632.26,1623.53,1627.76,64381.456,1697975999999,104759219.31800,67554,27102.170,44101749.38808,0
1697976000000,1627.75,1633,1627.03,1630.76,48274.856,1697979599999,78717766.91574,43556,27852.723,45413232.82116,0
1697979600000,1630.75,1636.87,1630.30,1635.15,44547.934,1697983199999,72764375.75239,45713,25556.190,41747750.87785,0
1697983200000,1635.16,1636.62,1624.39,1627.96,76317.060,1697986799999,124415388.67845,72429,30846.835,50278148.32031,0
1697986800000,1627.96,1628.42,1620,1625.05,117066.439,1697990399999,190122164.23606,99341,55812.504,90657772.64787,0
1697990400000,1625.04,1632,1623.41,1630.42,61081.757,1697993999999,99469716.35335,58700,36529.294,59485657.38125,0
1697994000000,1630.42,1638,1629.36,1635,54473.527,1697997599999,89006019.68216,55127,31839.184,52026198.88604,0
1697997600000,1635.01,1636.34,1632.55,1633.54,33409.266,1698001199999,54598339.37613,38953,16464.507,26906646.89861,0
1698001200000,1633.54,1640.70,1631.77,1634.34,70027.674,1698004799999,114576659.93502,63447,34420.804,56326684.12720,0
1698004800000,1634.33,1641.77,1634.33,1639.62,48126.982,1698008399999,78838503.25440,53781,24344.756,39878129.77101,0
1698008400000,1639.62,1641.34,1633.80,1635.13,40126.001,1698011999999,65699130.48173,43438,17856.419,29235225.89789,0
1698012000000,1635.12,1667.50,1633.18,1665.90,245363.462,1698015599999,405932556.65872,210614,147331.186,243726526.90568,0
1698015600000,1665.91,1667.46,1657.41,1662.83,121863.627,1698019199999,202508925.77455,124765,56830.110,94439077.42488,0
1698019200000,1662.82,1676.77,1656.25,1672.22,176734.373,1698022799999,294565680.06506,181926,92938.123,154935494.33549,0
1698022800000,1672.22,1688.82,1669.66,1675.51,275159.671,1698026399999,461700340.98155,268396,135923.308,228113774.53602,0
1698026400000,1675.52,1679.90,1670.15,1678.78,91544.671,1698029999999,153401969.63712,94592,46242.783,77496440.06386,0
1698030000000,1678.78,1702.11,1676.67,1693.62,248424.625,1698033599999,419837453.92450,232292,135473.889,228962438.89565,0
1698033600000,1693.62,1697.55,1689.09,1693.80,140945.957,1698037199999,238554734.20333,129560,65420.646,110725830.12281,0
1698037200000,1693.80,1705.25,1689.06,1692.41,175331.653,1698040799999,297504044.25350,182415,86999.952,147641946.02507,0
1698040800000,1692.41,1700.39,1681.50,1682.07,164329.332,1698044399999,277714983.44051,140735,69229.284,117037435.20805,0
1698044400000,1682.07,1686.88,1670.34,1675.52,134139.806,1698047999999,225342448.94570,117313,65816.410,110588552.94369,0
1698048000000,1675.52,1683.72,1673.56,1682.22,94953.772,1698051599999,159350263.79043,83787,48983.860,82210679.02810,0
1698051600000,1682.22,1682.25,1661.20,1670.29,193149.931,1698055199999,322592493.59921,167740,86107.589,143793069.46158,0
1698055200000,1670.29,1675,1669.47,1671.98,63225.664,1698058799999,105748245.24247,51056,32402.933,54196587.09805,0
1698058800000,1671.99,1680.64,1671.93,1675.99,79136.226,1698062399999,132663099.05187,66886,43717.239,73288213.85408,0
1698062400000,1675.99,1679.71,1673.84,1676.34,71039.451,1698065999999,119094991.00940,59817,31526.701,52853402.45860,0
1698066000000,1676.34,1679.18,1662.50,1669.44,153350.685,1698069599999,255987220.84138,150468,70754.553,118111240.02513,0
1698069600000,1669.45,1684.80,1668.74,1678.01,122385.018,1698073199999,205311847.26057,125520,68187.600,114399015.79853,0
1698073200000,1678.01,1683.84,1674.91,1675.63,131490.199,1698076799999,220768424.96891,122423,62730.076,105339846.99664,0
1698076800000,1675.62,1692.94,1670,1689.61,237811.881,1698080399999,399646058.30551,230661,124333.941,209012125.15670,0
1698080400000,1689.60,1693.99,1676,1685.93,189192.625,1698083999999,318778915.52841,199620,89400.528,150635351.87285,0
1698084000000,1685.93,1701.48,1678.09,1700.66,219608.492,1698087599999,371429249.33206,202798,114831.678,194247366.69710,0
1698087600000,1700.67,1712,1693.23,1707.85,277054.576,1698091199999,472198326.50633,263153,145018.189,247184490.39023,0
1698091200000,1707.85,1723.08,1705.33,1707.41,245653.492,1698094799999,420786762.55224,242966,125208.584,214500732.53427,0
1698094800000,1707.42,1724.42,1702.50,1716.15,132773.326,1698098399999,227512887.55587,133162,71312.676,122219252.16209,0
1698098400000,1716.16,1793.81,1714.20,1786.17,962588.618,1698101999999,1687328180.36155,881688,505952.889,886934600.79017,0
1698102000000,1786.17,1803,1747.20,1766.35,460460.602,1698105599999,814320696.90049,568145,230211.257,407225006.36533,0
1698105600000,1766.35,1786.13,1757.73,1776.37,263986.505,1698109199999,467840313.52874,303185,134052.373,237534319.38296,0
1698109200000,1776.37,1786.77,1765.43,1783.43,204500.951,1698112799999,363106972.26172,252124,102393.536,181836584.25057,0
1698112800000,1783.42,1850,1779.78,1834.01,701367.957,1698116399999,1274249285.62419,801232,363316.028,660092579.65569,0
1698116400000,1834.01,1839.02,1807.55,1808.74,244268.713,1698119999999,445731142.92569,320966,114173.504,208391737.71484,0
1698120000000,1808.73,1823.52,1808.23,1820.64,118876.113,1698123599999,216008431.29553,152170,61794.667,112275574.37353,0
1698123600000,1820.64,1837,1805,1813.77,208606.785,1698127199999,379987740.90263,246601,103117.227,187888651.95702,0
1698127200000,1813.77,1819.31,1804.40,1812.17,148892.204,1698130799999,269726403.56655,191651,71941.914,130357238.67017,0
1698130800000,1812.17,1815.26,1800.02,1809.82,133092.733,1698134399999,240507291.97952,178337,64252.674,116119938.04081,0
1698134400000,1809.82,1819.71,1806.77,1818.54,100482.145,1698137999999,182360065.51073,107895,51646.354,93735730.15002,0
1698138000000,1818.55,1838,1813.69,1825.85,188552.072,1698141599999,344511290.94303,205146,87220.904,159352711.45489,0
1698141600000,1825.85,1830.79,1823.24,1828.99,87445.162,1698145199999,159756266.73092,99808,38623.433,70565008.06615,0
1698145200000,1828.98,1846.08,1826.11,1845.79,239556.442,1698148799999,439573065.83571,265564,122378.915,224612862.93242,0
1698148800000,1845.78,1854.87,1836.50,1840.50,264245.356,1698152399999,487870777.43823,305047,124450.609,229797315.24980,0
1698152400000,1840.50,1841.72,1814.20,1829.16,274647.491,1698155999999,501844590.89431,286628,123316.850,225334501.33025,0
1698156000000,1829.15,1829.56,1806.84,1822.10,165226.559,1698159599999,300259681.85287,191574,83109.086,151029071.96239,0
1698159600000,1822.10,1828.81,1761.29,1777.67,690949.117,1698163199999,1233791286.35194,660670,328826.126,587178104.24679,0
1698163200000,1777.66,1800.18,1767.62,1782,309539.599,1698166799999,552467691.51963,356855,162533.653,290125124.67611,0
1698166800000,1781.99,1789.20,1775.11,1775.85,95846.892,1698170399999,170826916.74669,131527,46341.532,82607772.52329,0
1698170400000,1775.85,1778.55,1755.28,1776.69,184453.967,1698173999999,325997443.01377,219227,91319.642,161415014.33259,0
1698174000000,1776.69,1781.48,1771.27,1776.60,71773.895,1698177599999,127535645.94924,102048,34195.682,60771881.89993,0
1698177600000,1776.60,1784.30,1768.51,1771.20,81015.988,1698181199999,143934339.11782,108282,41364.725,73492109.10447,0
1698181200000,1771.20,1791.27,1762.72,1786.49,147069.650,1698184799999,261174543.04672,156509,76124.429,135200014.88083,0
1698184800000,1786.50,1793.62,1777.92,1793.03,111307.396,1698188399999,198815744.10296,140295,55296.277,98778871.65766,0
1698188400000,1793.03,1796.07,1778.94,1784.31,112608.803,1698191999999,201248211.24386,129423,55638.589,99448593.68338,0
1698192000000,1784.30,1794.59,1776.58,1791.97,123527.687,1698195599999,220453407.84824,144648,61475.644,109744440.57034,0
1698195600000,1791.96,1806.38,1791.03,1800.23,144047.543,1698199199999,259206245.12488,168476,73208.498,131749005.65394,0
1698199200000,1800.22,1802.18,1787.25,1792.41,87567.794,1698202799999,157030822.28651,105379,41781.055,74911611.42842,0
1698202800000,1792.41,1794.12,1784.04,1788.46,74084.633,1698206399999,132506051.08812,88839,34799.274,62245532.66921,0
1698206400000,1788.47,1794.92,1784.50,1794.75,56021.727,1698209999999,100266259.11344,68901,29833.358,53398747.04210,0
1698210000000,1794.75,1795.27,1778,1782.44,98681.095,1698213599999,176178274.59590,110899,41205.707,73555061.30940,0
1698213600000,1782.43,1790,1782.21,1787.43,54294.774,1698217199999,97043928.21612,62201,25316.747,45243268.33160,0
1698217200000,1787.43,1790.44,1760.12,1768.85,172360.581,1698220799999,305534974.44123,216486,82135.712,145591501.66069,0
1698220800000,1768.85,1775.27,1759.16,1772.44,111441.132,1698224399999,197112334.40314,141969,56984.888,100800212.11290,0
1698224400000,1772.45,1786.99,1769.30,1777.72,128934.955,1698227999999,229401072.97561,135337,70419.217,125293943.80413,0
1698228000000,1777.71,1783.72,1774.75,1782.50,63618.268,1698231599999,113164890.73450,71545,33924.432,60353677.06536,0
1698231600000,1782.49,1794,1779.67,1785.76,134126.492,1698235199999,239486723.63809,144610,71281.614,127290108.31273,0
1698235200000,1785.76,1792.77,1783.74,1785.79,79105.169,1698238799999,141413909.50207,104852,39541.302,70690290.57561,0
1698238800000,1785.79,1798.63,1778.22,1792.99,158750.833,1698242399999,284063194.28739,190773,77681.701,139023465.42928,0
1698242400000,1792.99,1809.98,1785,1806.40,203682.926,1698245999999,366407080.49906,253527,108154.655,194579068.83584,0
1698246000000,1806.40,1818.55,1794,1806.36,256146.308,1698249599999,462621062.19442,316151,130714.544,236123468.53798,0
1698249600000,1806.35,1815.40,1782.02,1782.68,251195.452,1698253199999,451707216.73816,334289,118704.408,213535225.75057,0
1698253200000,1782.68,1793.17,1778.74,1790.43,97587.710,1698256799999,174392710.17781,144418,50030.911,89421699.07111,0
1698256800000,1790.44,1793.31,1781.34,1790.57,73252.631,1698260399999,130966277.13158,116380,35803.035,64013232.94924,0
1698260400000,1790.58,1792.14,1783.92,1789.46,46266.466,1698263999999,82718971.27321,77599,22879.762,40902591.68266,0
1698264000000,1789.48,1793.25,1784.51,1786.65,58293.104,1698267599999,104309142.89003,95228,29368.463,52550429.48956,0
1698267600000,1786.65,1792.36,1780.96,1788.47,45361.104,1698271199999,81047861.12899,61181,21546.134,38496713.32745,0
1698271200000,1788.47,1796.27,1785.69,1792.13,69316.957,1698274799999,124212819.07659,92235,32701.984,58599059.04346,0
1698274800000,1792.12,1792.72,1774.94,1786.71,118520.614,1698278399999,211376473.85123,144626,52953.150,94440691.67055,0
1698278400000,1786.70,1795.82,1778.67,1791.76,104109.603,1698281999999,186127481.03616,136880,51116.173,91406244.81601,0
1698282000000,1791.76,1797.60,1785.65,1791.79,83382.251,1698285599999,149385996.00773,113887,41668.591,74666607.29128,0
1698285600000,1791.79,1796.85,1787.88,1794.43,51943.280,1698289199999,93138004.86430,75011,25337.301,45435172.30341,0
1698289200000,1794.44,1817.32,1793.71,1816.01,139238.445,1698292799999,251489044.92116,135038,81833.486,147815378.39109,0
1698292800000,1816.01,1817.37,1806.05,1808.45,85571.208,1698296399999,154916297.02107,80795,38009.426,68797912.47522,0
1698296400000,1808.44,1808.45,1797.06,1798.71,69341.416,1698299999999,124998218.07127,88018,32528.084,58637695.48785,0
1698300000000,1798.71,1815,1790.20,1813.61,135484.327,1698303599999,243994634.64380,144550,74360.467,133938375.07811,0
1698303600000,1813.61,1859,1807.02,1850.56,485795.366,1698307199999,893748723.88679,420168,252802.126,464995546.21428,0
1698307200000,1850.57,1872.64,1832.81,1845.34,351602.701,1698310799999,650584396.75568,348693,168605.717,312065765.99254,0
1698310800000,1845.37,1857.97,1835.22,1840.43,166353.912,1698314399999,306935494.58310,199554,82787.767,152781426.99925,0
1698314400000,1840.42,1844.27,1820.51,1831.23,231688.123,1698317999999,424604712.66020,235226,114298.392,209473104.09447,0
1698318000000,1831.22,1834.30,1802.91,1812.89,276204.669,1698321599999,501982976.99827,266461,135043.098,245425190.95435,0
1698321600000,1812.90,1825.08,1812.13,1821.93,148471.193,1698325199999,269977874.99775,147774,77693.032,141287591.51318,0
1698325200000,1821.94,1825.59,1806.50,1807,131420.035,1698328799999,238696066.42845,150620,57120.276,103755042.56993,0
1698328800000,1807.01,1814.52,1763.50,1789.20,494272.912,1698332399999,883940109.34819,431205,231561.110,414256195.88408,0
1698332400000,1789.21,1792.83,1766.20,1778.04,288205.069,1698335999999,512196637.71520,304368,144949.016,257640484.81079,0
1698336000000,1778.05,1780.43,1757.25,1763.83,211850.290,1698339599999,374933159.33510,234024,96329.356,170533515.80350,0
1698339600000,1763.83,1784.90,1762.74,1783.36,127676.100,1698343199999,226756273.22137,131886,70309.795,124882023.24611,0
1698343200000,1783.36,1789.41,1782.61,1783.42,89657.009,1698346799999,160080723.15219,88561,40610.561,72518163.13714,0
1698346800000,1783.43,1794.42,1781.33,1792.51,99629.849,1698350399999,178255753.74291,90057,52804.047,94475158.75884,0
1698350400000,1792.50,1800.99,1790.26,1798.01,90772.375,1698353999999,163104356.02930,95358,45077.413,81001590.68111,0
1698354000000,1798,1802.24,1794.97,1800.17,46326.881,1698357599999,83310447.67555,50236,19858.131,35714641.88921,0
1698357600000,1800.18,1809,1799.73,1807.16,69398.319,1698361199999,125242331.44835,77914,36912.880,66616742.50619,0
1698361200000,1807.17,1811.85,1800.71,1803.30,68009.097,1698364799999,122811321.09119,78138,31273.561,56480634.86885,0
1698364800000,1803.31,1803.92,1792,1795.59,94901.578,1698368399999,170685466.98663,99538,42011.251,75563553.65180,0
1698368400000,1795.59,1797.01,1775.94,1777.71,146790.481,1698371999999,262278756.83278,156429,67072.012,119857370.93090,0
1698372000000,1777.70,1794.93,1772,1789.89,112318.543,1698375599999,200413681.25524,115801,58577.740,104545046.61687,0
1698375600000,1789.89,1792.84,1784.40,1791.26,60306.161,1698379199999,107886402.50074,67272,28237.313,50520980.31597,0
1698379200000,1791.25,1796.94,1784.01,1796,81772.229,1698382799999,146411264.22816,82512,45598.402,81661899.20776,0
1698382800000,1796,1796.52,1786.40,1793.80,66795.019,1698386399999,119686520.74357,77181,33411.548,59869593.38458,0
1698386400000,1793.80,1796.12,1790.15,1795.74,54073.746,1698389999999,96993670.41334,66388,28234.564,50648908.34214,0
1698390000000,1795.74,1796.09,1776,1776.80,101492.850,1698393599999,181107752.14827,100434,42638.383,76080481.63604,0
1698393600000,1776.79,1788.56,1775.89,1785.97,77601.117,1698397199999,138322483.30039,71866,42250.993,75313199.01448,0
1698397200000,1785.97,1791.62,1785.93,1789.86,65671.126,1698400799999,117479980.65630,66525,31842.632,56965174.11654,0
1698400800000,1789.85,1790.47,1782.15,1784.30,49812.167,1698404399999,88964782.43546,50626,21159.455,37790305.65705,0
1698404400000,1784.29,1785.58,1774.88,1781.44,100734.905,1698407999999,179301372.23184,87295,49822.629,88696201.87503,0
1698408000000,1781.43,1797.75,1778.20,1792.75,148606.770,1698411599999,265671982.69644,140075,79146.769,141498984.12618,0
1698411600000,1792.74,1797.53,1790.58,1792.71,94398.494,1698415199999,169353951.11560,98528,46944.108,84225255.82572,0
1698415200000,1792.75,1792.75,1770.30,1774.38,220351.145,1698418799999,391988552.32187,190240,104701.202,186252311.12532,0
1698418800000,1774.38,1789.55,1771.20,1783.32,142176.962,1698422399999,253165381.44144,126896,74406.855,132479041.15223,0
1698422400000,1783.33,1785.30,1770.02,1771.39,86468.296,1698425999999,153652375.47594,88854,38898.317,69115186.10558,0
1698426000000,1771.39,1773.62,1735.50,1761.80,319349.335,1698429599999,561691863.43400,262962,141612.923,249169788.09762,0
1698429600000,1761.80,1771.90,1749.99,1765.52,166158.322,1698433199999,292579909.32024,161259,87175.808,153531690.60798,0
1698433200000,1765.52,1775.54,1764.75,1774.60,64592.100,1698436799999,114394810.56600,80141,33348.122,59065703.68608,0
1698436800000,1774.61,1783.68,1773.99,1781.34,69473.286,1698440399999,123564521.53611,71740,35294.196,62779229.19900,0
1698440400000,1781.34,1783.88,1778.93,1780.95,34387.322,1698443999999,61239044.38749,38698,15436.596,27492381.58171,0
1698444000000,1780.95,1782.04,1775.55,1777.65,42296.189,1698447599999,75241817.74954,44950,20023.590,35619434.94850,0
1698447600000,1777.66,1785.06,1776.21,1780.02,39579.838,1698451199999,70496059.82157,46225,19449.859,34644810.85539,0
1698451200000,1780.03,1784.96,1779.41,1780.29,36939.463,1698454799999,65809417.03528,42616,16545.415,29477710.36118,0
1698454800000,1780.29,1784.57,1779.09,1783.86,34502.752,1698458399999,61473301.49364,40340,17733.141,31596021.72711,0
1698458400000,1783.87,1795,1780.94,1792.28,68139.693,1698461999999,121879510.07146,72849,39503.860,70663896.62398,0
1698462000000,1792.27,1793,1786.01,1790.69,51530.186,1698465599999,92203065.10807,56467,24601.355,44018091.87213,0
1698465600000,1790.70,1791.61,1787.60,1790.76,30278.858,1698469199999,54185042.25109,33990,15158.612,27127666.78646,0
1698469200000,1790.76,1796.60,1787.21,1787.98,47503.106,1698472799999,85121808.02994,54195,22539.747,40397655.65779,0
1698472800000,1787.98,1790.14,1785.80,1786.58,32592.158,1698476399999,58275526.30160,39529,14713.313,26308784.64475,0
1698476400000,1786.58,1789.88,1786.24,1788.23,24750.238,1698479999999,44262544.10677,31438,14376.823,25710040.71910,0
1698480000000,1788.24,1791.84,1785.90,1789.40,29921.116,1698483599999,53534263.30387,37503,15274.082,27329079.35827,0
1698483600000,1789.40,1792,1787.02,1789.64,27522.183,1698487199999,49254981.35621,36549,13898.125,24873261.05919,0
1698487200000,1789.70,1791.56,1789.29,1791.31,21224.445,1698490799999,37997521.32628,27080,9951.943,17815961.71226,0
1698490800000,1791.30,1806.23,1786.67,1788.39,161308.458,1698494399999,289609947.53426,147527,79752.066,143207137.47949,0
1698494400000,1788.39,1790,1775.39,1781.46,119570.555,1698497999999,213211641.54934,109579,57562.863,102647688.94072,0
1698498000000,1781.47,1789.42,1778.49,1788.62,57415.613,1698501599999,102460616.22846,53301,32301.772,57641958.66903,0
1698501600000,1788.62,1792,1785.05,1787.21,47397.093,1698505199999,84755058.45500,47307,23651.352,42296922.87924,0
1698505200000,1787.20,1792.63,1786.90,1791.37,32945.432,1698508799999,58977185.89596,37437,18541.080,33190284.85817,0
1698508800000,1791.36,1791.76,1784.70,1788.24,36882.623,1698512399999,65933086.99941,37783,15355.682,27447150.53593,0
1698512400000,1788.24,1788.44,1784.50,1785.63,16855.243,1698515999999,30105289.39516,22999,6902.624,12328364.64892,0
1698516000000,1785.63,1785.97,1780.81,1784.42,33595.387,1698519599999,59911084.05024,39597,17258.746,30779354.79395,0
1698519600000,1784.41,1784.82,1777.06,1777.70,30021.867,1698523199999,53461143.29498,37169,13421.404,23899410.60746,0
1698523200000,1777.71,1781.37,1776.57,1779.51,28241.727,1698526799999,50246966.50705,35261,14678.478,26115417.84467,0
1698526800000,1779.50,1784.15,1778.09,1783.79,15102.038,1698530399999,26905962.19147,24628,9572.748,17055609.64024,0
1698530400000,1783.79,1783.80,1767.37,1777.38,53977.458,1698533999999,95890027.91284,58403,22280.429,39585416.93395,0
1698534000000,1777.38,1777.81,1771.57,1776.76,36326.032,1698537599999,64499137.16606,39583,17371.534,30843884.64964,0
1698537600000,1776.76,1782.50,1774.13,1778.03,43125.430,1698541199999,76716375.57574,49454,23916.638,42544230.73697,0
1698541200000,1778.03,1779.33,1762.49,1773.89,95560.236,1698544799999,169206749.99671,97478,46179.323,81767435.92387,0
1698544800000,1773.88,1778.87,1771.06,1778.22,27405.245,1698548399999,48650761.27983,34114,14873.415,26408796.74402,0
1698548400000,1778.22,1778.22,1772.55,1775.41,23792.714,1698551999999,42246969.82990,28924,9596.846,17039707.74275,0
1698552000000,1775.41,1779.51,1773.15,1777.45,31435.729,1698555599999,55861180.12389,32589,16682.231,29645630.91742,0
1698555600000,1777.44,1778.85,1774.27,1777.17,19310.787,1698559199999,34314714.96479,23592,7966.587,14156654.71485,0
1698559200000,1777.17,1783.45,1776,1780.52,36062.125,1698562799999,64195835.45544,40103,21618.702,38483091.21087,0
1698562800000,1780.51,1784.68,1780,1783.47,28095.013,1698566399999,50071114.70920,32480,15494.242,27614967.19519,0
1698566400000,1783.48,1789.57,1783.32,1789.56,41610.107,1698569999999,74336555.11444,48389,23488.382,41961428.51109,0
1698570000000,1789.57,1794,1786.56,1789.19,72407.413,1698573599999,129602206.42566,68878,38034.811,68083119.72754,0
1698573600000,1789.19,1789.61,1784.05,1784.77,35541.334,1698577199999,63496840.56881,38133,15859.416,28333379.68108,0
1698577200000,1784.76,1793.67,1784.03,1789.50,56632.419,1698580799999,101378714.03810,50951,33219.046,59461261.67917,0
1698580800000,1789.50,1799.98,1788.36,1799.71,63169.744,1698584399999,113280592.25409,61788,36236.522,64988129.24805,0
1698584400000,1799.71,1802,1792.04,1793.65,84216.647,1698587999999,151273251.82984,89279,39240.371,70494128.87488,0
1698588000000,1793.64,1800.67,1788.80,1795.82,74710.064,1698591599999,134130581.52615,74970,35899.555,64460558.73454,0
1698591600000,1795.81,1798.57,1790.29,1792.62,65435.919,1698595199999,117443119.05784,67260,27836.897,49964596.01467,0
1698595200000,1792.62,1793.95,1786.48,1789.43,43567.068,1698598799999,78020838.95062,48306,18757.755,33594534.24361,0
1698598800000,1789.44,1809.39,1788.38,1794.26,123195.445,1698602399999,221859345.10198,118222,66728.096,120147850.85619,0
1698602400000,1794.27,1802.88,1793.29,1796.26,77891.631,1698605999999,140066852.46252,75665,35562.583,63947703.38315,0
1698606000000,1796.25,1797.41,1789.31,1793.67,46863.381,1698609599999,84007132.93433,54996,23208.461,41604224.76009,0
1698609600000,1793.66,1798.38,1793.66,1798,28954.312,1698613199999,52004074.74796,37175,16516.383,29664997.92825,0
1698613200000,1797.99,1804.91,1791.57,1792.80,46803.618,1698616799999,84244792.45918,54842,20749.813,37347936.57302,0
1698616800000,1792.79,1813.10,1792.70,1805.94,80828.813,1698620399999,145897477.09092,86202,45323.585,81804405.54202,0
1698620400000,1805.95,1806.12,1792.65,1795.49,68501.254,1698623999999,123251869.94317,65857,28811.783,51834819.26290,0
1698624000000,1795.48,1797.89,1789.60,1794.14,52947.134,1698627599999,94975179.95394,59746,26896.492,48250619.95822,0
1698627600000,1794.14,1798.96,1791.36,1792.94,46650.568,1698631199999,83761448.81674,50685,21855.382,39246085.01782,0
1698631200000,1792.93,1794.47,1778.45,1784.92,140205.740,1698634799999,250496829.31158,135091,61771.443,110371964.88379,0
1698634800000,1784.91,1785.70,1779.38,1783.19,40236.728,1698638399999,71752241.21437,49153,19792.791,35297208.37761,0
1698638400000,1783.19,1787.56,1782.12,1786.04,43684.661,1698641999999,77994522.28786,45960,26189.544,46760048.77301,0
1698642000000,1786.05,1788.17,1780.47,1782.20,33394.912,1698645599999,59580120.54325,42803,16889.869,30134755.05394,0
1698645600000,1782.21,1788.24,1778.03,1786.95,65429.377,1698649199999,116694156.47907,63734,33935.878,60538179.70200,0
1698649200000,1786.95,1792.85,1782.91,1787.32,92821.609,1698652799999,165930753.29176,87654,50583.005,90431144.29629,0
1698652800000,1787.32,1824.50,1784.47,1819.59,319100.638,1698656399999,577740178.11026,240903,173178.295,313487896.92518,0
1698656400000,1819.59,1829.12,1817.34,1817.40,174811.979,1698659999999,318710168.45132,157914,86296.769,157362181.72674,0
1698660000000,1817.40,1819.84,1807.90,1814.50,126216.924,1698663599999,229023573.25621,104382,57369.023,104106728.90333,0
1698663600000,1814.44,1819.27,1809.04,1816.29,60705.201,1698667199999,110174918.41254,72054,33278.994,60400842.47602,0
1698667200000,1816.29,1822.99,1805.68,1810.44,121081.161,1698670799999,219747199.61035,115647,58601.941,106375632.54150,0
1698670800000,1810.43,1822.30,1805.80,1820.48,106154.139,1698674399999,192712153.69371,101285,55228.384,100257284.79424,0
1698674400000,1820.47,1832.65,1811.55,1819.70,174253.065,1698677999999,317491643.69072,168505,91078.746,165987189.26172,0
1698678000000,1819.70,1823.94,1814.07,1820.84,63679.110,1698681599999,115885039.16616,73289,31454.100,57247998.06670,0
1698681600000,1820.83,1820.84,1808,1814.09,80711.460,1698685199999,146426292.16912,87863,38670.766,70149758.75193,0
1698685200000,1814.10,1814.54,1776.94,1797.95,277880.680,1698688799999,497950610.54815,243670,125014.111,223979703.15276,0
1698688800000,1797.95,1803.37,1797.13,1800.21,56231.871,1698692399999,101213288.24880,63276,28026.341,50448354.22001,0
1698692400000,1800.22,1805.70,1797.71,1802.64,40959.827,1698695999999,73825714.03368,52057,22497.316,40551938.33189,0
1698696000000,1802.65,1803.25,1797.37,1801.15,52909.461,1698699599999,95239818.56202,47833,22840.570,41112053.25456,0
1698699600000,1801.15,1817.86,1799.85,1812.83,78771.819,1698703199999,142560146.74400,74376,44202.675,79988179.81177,0
1698703200000,1812.83,1813.80,1808.03,1810.35,48617.112,1698706799999,88014439.48535,47356,25091.938,45427119.70461,0
1698706800000,1810.35,1812.27,1807.69,1809.81,37362.328,1698710399999,67609853.48634,40380,16057.904,29058844.40137,0
1698710400000,1809.82,1820.91,1807.98,1813.50,92208.704,1698713999999,167265574.74183,83842,44489.284,80718642.15414,0
1698714000000,1813.51,1814.69,1802.85,1811.94,75216.754,1698717599999,136039587.20817,66117,32306.479,58442500.21479,0
1698717600000,1811.95,1812.90,1798.44,1804.43,81444.390,1698721199999,146997768.65025,78948,36833.214,66475826.95201,0
1698721200000,1804.44,1805.50,1793.88,1795.81,72127.988,1698724799999,129760161.22561,77585,33601.731,60451466.28675,0
1698724800000,1795.80,1800.96,1793.52,1800.35,47379.705,1698728399999,85198476.24809,48586,26152.312,47030073.57334,0
1698728400000,1800.35,1804.98,1796.10,1801.93,45463.753,1698731999999,81899022.70296,52093,24082.186,43387673.70918,0
1698732000000,1801.92,1805.44,1786.24,1795.77,115382.801,1698735599999,207314023.85497,107416,51256.200,92096855.10712,0
1698735600000,1795.76,1798.96,1788.21,1791.26,85911.321,1698739199999,154046775.83354,89856,41675.079,74731244.86305,0
1698739200000,1791.20,1803.95,1782.75,1802.09,139189.608,1698742799999,249701160.52189,138056,67875.732,121804477.90279,0
1698742800000,1802.08,1804.24,1796.96,1802.92,56248.629,1698746399999,101316238.39019,59737,27210.066,49016419.10070,0
1698746400000,1802.91,1805,1799.08,1802.27,46976.664,1698749999999,84674318.14203,50448,20855.182,37594476.13999,0
1698750000000,1802.26,1815,1800.65,1810.16,111518.069,1698753599999,201697484.93809,109940,58881.530,106493684.35617,0
1698753600000,1810.23,1813.63,1795.53,1799.63,130836.895,1698757199999,236043231.56912,128977,58352.685,105263305.22880,0
1698757200000,1799.64,1805.98,1788.56,1794.22,141802.092,1698760799999,254871779.00547,134340,67984.485,122206863.20738,0
1698760800000,1794.22,1801.30,1787.52,1799.90,149218.357,1698764399999,267809670.78479,142914,80086.080,143764021.06453,0
1698764400000,1799.91,1801.77,1781,1792.26,197016.161,1698767999999,352742917.52842,181723,94822.718,169771081.44860,0
1698768000000,1792.26,1807.40,1788.34,1804.31,119948.283,1698771599999,215900893.88818,110588,64618.136,116315685.22604,0
1698771600000,1804.30,1804.99,1798.16,1802.76,65620.451,1698775199999,118229971.31270,59983,31202.763,56225349.97375,0
1698775200000,1802.77,1810,1799.38,1809.50,61622.447,1698778799999,111212415.97858,59130,34159.717,61654952.82585,0
1698778800000,1809.50,1816.09,1806.54,1812.43,88412.195,1698782399999,160102350.06896,88977,42022.901,76113161.68409,0
1698782400000,1812.43,1818.95,1809.72,1814.69,80542.816,1698785999999,146075149.66094,79153,40133.293,72794324.63776,0
1698786000000,1814.70,1815.34,1802.68,1807.15,55204.271,1698789599999,99870247.28043,63858,23880.799,43196438.81964,0
1698789600000,1807.15,1814.77,1805.55,1809.93,44870.799,1698793199999,81226600.43888,47712,23799.574,43084544.92092,0
1698793200000,1809.92,1817.81,1808.19,1815.67,51701.963,1698796799999,93763244.25098,51720,30226.414,54822465.16514,0
1698796800000,1815.66,1831.28,1812.82,1819.35,182721.281,1698800399999,333061573.75741,164222,98117.932,178850619.76018,0
1698800400000,1819.37,1820.80,1812.04,1814.13,74313.111,1698803999999,134995208.19332,67682,32956.299,59873151.42268,0
1698804000000,1814.13,1815,1809,1811.79,49776.382,1698807599999,90207000.85502,52596,24503.122,44410199.84377,0
1698807600000,1811.79,1813.35,1808.61,1810.90,44851.865,1698811199999,81225777.65435,46627,21292.494,38562988.70164,0
1698811200000,1810.90,1811.38,1807.70,1809.56,30824.440,1698814799999,55789707.08551,35642,15365.811,27812300.44876,0
1698814800000,1809.57,1809.75,1800.74,1801.25,75769.887,1698818399999,136729861.16669,74967,38682.481,69805342.97035,0
1698818400000,1801.24,1805.09,1798.01,1805.09,72342.247,1698821999999,130339594.41129,63146,37457.944,67498053.70797,0
1698822000000,1805.08,1811.35,1802.53,1805.44,67615.380,1698825599999,122178969.97554,60922,36017.965,65085640.34324,0
1698825600000,1805.44,1809.14,1803.53,1805.85,39727.245,1698829199999,71761791.24552,42023,19571.634,35355511.16580,0
1698829200000,1805.85,1808.44,1803.25,1806.49,43243.121,1698832799999,78067017.59737,43664,22524.761,40664092.30758,0
1698832800000,1806.48,1806.78,1792.81,1796.41,101178.887,1698836399999,181998344.74328,86512,47023.533,84579847.81793,0
1698836400000,1796.40,1802.65,1793.62,1800.71,86642.590,1698839999999,155728158.38766,70195,46858.467,84235761.72840,0
1698840000000,1800.71,1820,1794.14,1817.39,199738.359,1698843599999,361134915.66065,155971,105631.829,190987491.52235,0
1698843600000,1817.39,1829,1790,1802.67,462241.118,1698847199999,836115742.50437,362422,210846.317,381463925.38910,0
1698847200000,1802.67,1809.03,1782.73,1786.53,267423.124,1698850799999,480161124.90181,224485,123119.136,221108949.13723,0
1698850800000,1786.53,1795.26,1786.20,1792.94,98472.585,1698854399999,176424589.83684,110624,50270.562,90067614.61342,0
1698854400000,1792.95,1803.76,1792.55,1797.77,98719.262,1698857999999,177474832.44404,90047,49155.710,88381564.61636,0
1698858000000,1797.75,1810.56,1795.04,1808.58,97450.357,1698861599999,175656246.71685,92823,48564.037,87564475.59635,0
1698861600000,1808.58,1837.50,1804.07,1821.19,359986.485,1698865199999,654799052.82613,312073,181401.430,330096098.06121,0
1698865200000,1821.20,1853.32,1818.14,1836.87,382840.121,1698868799999,703077883.40534,343506,195771.927,359601382.37233,0
1698868800000,1836.86,1859.84,1836.67,1857.37,290625.203,1698872399999,537020270.99551,246493,159538.129,294792968.17332,0
1698872400000,1857.38,1861.63,1838.19,1844.97,224927.644,1698875999999,415982578.04781,211559,107452.006,198759070.43577,0
1698876000000,1844.98,1859.62,1839.36,1844.57,159136.299,1698879599999,294418694.25964,142134,76016.721,140654112.53117,0
1698879600000,1844.56,1851.80,1839.72,1848.20,86103.152,1698883199999,158957753.51732,91064,43071.924,79518380.30318,0
1698883200000,1848.20,1853.95,1841.20,1848.72,104664.343,1698886799999,193383697.17783,111483,51128.616,94475790.05908,0
1698886800000,1848.73,1869.20,1848.73,1856.86,179560.505,1698890399999,333931977.31313,169803,96972.405,180347322.60091,0
1698890400000,1856.87,1871.67,1852.01,1867.16,156422.518,1698893999999,291201328.30954,148961,78340.719,145845462.25211,0
1698894000000,1867.15,1876.26,1858.42,1859.71,179169.599,1698897599999,334621633.29434,170511,90268.110,168636724.12467,0
1698897600000,1859.72,1861.38,1851,1852,87186.742,1698901199999,161880036.97852,85104,36800.161,68338540.07436,0
1698901200000,1852.01,1853.81,1835.76,1835.94,186682.770,1698904799999,344180227.25231,168645,87539.753,161419334.84872,0
1698904800000,1835.94,1841.50,1830.96,1836.01,161779.956,1698908399999,297199620.54794,126048,78865.730,144890114.92789,0
1698908400000,1836,1839.90,1828.55,1836.13,81092.465,1698911999999,148863566.79361,79820,41695.393,76552027.20411,0
1698912000000,1836.13,1836.13,1821.10,1833.33,146161.248,1698915599999,267243488.13629,133953,69821.091,127663009.91991,0
1698915600000,1833.34,1835.88,1827.72,1834.78,65885.610,1698919199999,120770350.35326,68031,31196.687,57185624.48350,0
1698919200000,1834.77,1839.06,1832.26,1835.15,69037.607,1698922799999,126760574.90903,63073,31894.989,58566695.47461,0
1698922800000,1835.14,1841.78,1832.67,1837.14,58592.966,1698926399999,107652128.96573,53233,29596.807,54382908.54687,0
1698926400000,1837.14,1844.29,1831.94,1836.40,91219.384,1698929999999,167663658.04413,77050,45433.984,83516679.64180,0
1698930000000,1836.40,1838.33,1811.08,1824.51,237997.862,1698933599999,434892048.33647,200204,114608.613,209479948.00789,0
1698933600000,1824.51,1826.98,1806.49,1816.05,209470.029,1698937199999,380667482.02618,190266,96572.198,175560603.35845,0
1698937200000,1816.04,1816.27,1800.27,1803.51,194873.211,1698940799999,352180255.43404,187705,89751.932,162198677.51767,0
1698940800000,1803.51,1809.22,1784,1801,274787.394,1698944399999,493802553.02680,241008,122739.525,220617764.57029,0
1698944400000,1801,1805.62,1793.50,1805.09,84910.249,1698947999999,152818023.26130,88538,41602.661,74881920.89120,0
1698948000000,1805.10,1808.76,1800,1806.88,73652.457,1698951599999,132930210.99949,67830,36118.323,65195569.79575,0
1698951600000,1806.87,1812.74,1804.79,1812.49,46313.024,1698955199999,83787180.57757,54940,22937.272,41497057.94194,0
1698955200000,1812.49,1813.72,1797.76,1804.44,85098.444,1698958799999,153682240.77459,88974,37894.259,68437231.09506,0
1698958800000,1804.45,1806.05,1799.34,1803.39,32054.774,1698962399999,57774941.46972,43328,15167.913,27336707.40842,0
1698962400000,1803.38,1803.38,1792.85,1795.94,51071.253,1698965999999,91796541.72677,63734,24134.181,43381033.53602,0
1698966000000,1795.93,1802,1791.84,1800.68,45082.656,1698969599999,81033597.87658,62827,22930.074,41215882.27599,0
1698969600000,1800.68,1803.10,1778.50,1786.62,170227.102,1698973199999,304597110.17062,172862,77989.335,139603293.06536,0
1698973200000,1786.62,1792.30,1775.36,1789.07,130766.916,1698976799999,233441737.57954,153714,62777.948,112097692.78609,0
1698976800000,1789.06,1797.97,1787.28,1797.21,67720.750,1698980399999,121511897.70062,85373,34519.752,61938923.55656,0
1698980400000,1797.21,1800.31,1795.14,1798.29,49869.970,1698983999999,89670588.95754,60361,25451.982,45767122.56583,0
1698984000000,1798.28,1799.64,1787.37,1791.74,81752.629,1698987599999,146578128.30728,90098,35462.285,63580252.26547,0
1698987600000,1791.74,1799.36,1788.34,1798.60,60902.127,1698991199999,109296942.27158,72617,35228.164,63226609.77111,0
1698991200000,1798.61,1802.01,1794.56,1795.67,55443.023,1698994799999,99729579.90559,56648,28365.823,51029911.55070,0
1698994800000,1795.67,1801.28,1794.06,1798.74,47750.489,1698998399999,85866946.46467,53013,23482.113,42229658.26160,0
1698998400000,1798.74,1804.82,1788.41,1796.56,114229.593,1699001999999,205369005.88503,116039,56949.065,102399719.34292,0
1699002000000,1796.56,1797.81,1785.25,1789.64,86263.555,1699005599999,154597406.47225,97072,38574.608,69143393.67451,0
1699005600000,1789.65,1789.98,1780.51,1788.35,113863.495,1699009199999,203321751.07060,122842,56688.878,101236491.31699,0
1699009200000,1788.34,1790.83,1783.83,1789.95,54443.015,1699012799999,97315380.73173,61702,27759.631,49619810.01703,0
1699012800000,1789.95,1801.10,1784.79,1796.31,123535.594,1699016399999,221553275.53108,119631,64577.172,115828235.07939,0
1699016400000,1796.31,1809,1794.37,1808.25,99871.490,1699019999999,179822189.22861,103969,55417.064,99796457.68498,0
1699020000000,1808.26,1814.29,1801.30,1806.28,159635.928,1699023599999,288608319.83511,155765,75898.120,137241924.85914,0
1699023600000,1806.28,1814.37,1802.39,1812.79,84364.046,1699027199999,152601029.90382,81300,44371.916,80275340.01686,0
1699027200000,1812.79,1819.57,1807.95,1816.25,186883.641,1699030799999,338992690.96991,152447,89924.146,163130450.12524,0
1699030800000,1816.25,1816.81,1798.14,1805.90,115279.102,1699034399999,208328280.32870,115407,50567.417,91376011.42124,0
1699034400000,1805.90,1824.37,1802.27,1815.14,150787.966,1699037999999,273750859.62398,124865,80574.702,146289863.30006,0
1699038000000,1815.13,1820.11,1810.02,1816.89,56121.645,1699041599999,101875476.85616,61906,29144.726,52906433.01161,0
1699041600000,1816.90,1832.40,1814.68,1828,125286.261,1699045199999,228851824.15612,117717,69658.639,127244544.99575,0
1699045200000,1827.99,1831.82,1826.30,1826.78,44597.075,1699048799999,81558841.35568,47817,19238.930,35184640.81543,0
1699048800000,1826.79,1831.26,1824.62,1831.04,44082.864,1699052399999,80550607.41400,46764,21740.476,39726983.48498,0
1699052400000,1831.04,1834.32,1828.09,1832.49,60968.653,1699055999999,111667620.57034,63156,30553.285,55961799.79433,0
1699056000000,1832.49,1833.82,1825,1828.15,61866.426,1699059599999,113105983.15880,59927,28130.322,51422831.44089,0
1699059600000,1828.15,1836.98,1823.32,1834.87,59980.354,1699063199999,109783195.67808,57754,33977.906,62215504.45122,0
1699063200000,1834.87,1840,1830.64,1832.27,81332.664,1699066799999,149298603.27915,79841,39580.182,72673794.08434,0
1699066800000,1832.28,1835.30,1829.88,1834.72,32439.138,1699070399999,59426848.04838,38430,16097.250,29491602.95753,0
1699070400000,1834.71,1835,1828.60,1829.57,31568.956,1699073999999,57803718.19668,36089,12009.982,21990699.30546,0
1699074000000,1829.57,1831,1825.56,1831,42882.022,1699077599999,78385207.53272,45411,21467.359,39242995.35518,0
1699077600000,1830.99,1838.94,1830.54,1832.23,94275.993,1699081199999,172901834.13443,79543,45344.320,83166382.23328,0
1699081200000,1832.22,1840,1832.11,1833.77,60544.528,1699084799999,111184518.48850,62378,31819.553,58436614.59193,0
1699084800000,1833.77,1843.97,1830.46,1839.95,75531.667,1699088399999,138808416.49596,82732,40760.937,74923347.78683,0
1699088400000,1839.96,1847.99,1838.49,1838.85,102060.540,1699091999999,188116805.54204,89729,47720.852,87977557.51098,0
1699092000000,1838.85,1847.81,1835.29,1840.51,62551.344,1699095599999,115217676.90634,66058,31343.846,57739418.49908,0
1699095600000,1840.51,1845.20,1836.12,1837.38,48851.043,1699099199999,89902619.69870,50973,21067.279,38777634.43403,0
1699099200000,1837.37,1840.99,1836.01,1837.99,39189.844,1699102799999,72047285.42682,39431,19883.266,36556109.17672,0
1699102800000,1837.99,1838.64,1831,1835.62,47448.517,1699106399999,87090093.84373,48220,21186.675,38887820.08196,0
1699106400000,1835.61,1837.30,1831.03,1832.89,40901.771,1699109999999,75013818.87572,44939,20503.431,37603430.18038,0
1699110000000,1832.88,1833.96,1827.92,1832.01,46492.271,1699113599999,85111472.51557,55470,23565.409,43139278.61953,0
1699113600000,1832.01,1838.49,1831.21,1833.46,40182.496,1699117199999,73734627.34551,43853,21548.862,39540632.75420,0
1699117200000,1833.46,1839.36,1833.17,1839.01,24858.731,1699120799999,45659735.74733,30994,13508.210,24811739.36584,0
1699120800000,1839,1840.97,1834.88,1840.23,31720.032,1699124399999,58305903.92518,33017,18074.816,33226247.47905,0
1699124400000,1840.22,1840.50,1835.03,1835.72,16847.434,1699127999999,30956337.11024,23837,8756.079,16088327.68596,0
1699128000000,1835.73,1839.30,1834.26,1837.76,17134.301,1699131599999,31479746.53418,20487,8349.907,15339325.12766,0
1699131600000,1837.75,1847.68,1837.74,1842.51,40928.697,1699135199999,75443183.45353,43472,21778.066,40143490.88392,0
1699135200000,1842.50,1858.44,1842.50,1858.22,103553.708,1699138799999,191630460.73435,99808,57035.049,105564687.02161,0
1699138800000,1858.23,1870.68,1853.98,1856.08,165592.171,1699142399999,308341014.40336,147296,84798.378,157935988.55210,0
1699142400000,1856.08,1857.62,1846.21,1851.20,77795.546,1699145999999,144031588.33103,77847,37275,69014068.96780,0
1699146000000,1851.20,1857.41,1849.35,1855.14,51522.947,1699149599999,95489609.18750,52638,29016.494,53779995.88437,0
1699149600000,1855.13,1855.76,1846.56,1855.39,51890.854,1699153199999,96062377.99206,48646,24435.281,45234799.44752,0
1699153200000,1855.40,1896.50,1854.30,1889.85,285740.089,1699156799999,535730512.51689,229316,169143.830,317092220.21977,0
1699156800000,1889.84,1891.12,1878.20,1883.52,155008.280,1699160399999,292050405.89401,131717,71973.046,135594787.65078,0
1699160400000,1883.51,1895.37,1881.04,1887.62,125613.700,1699163999999,237319632.37141,113354,65651.872,124037212.57907,0
1699164000000,1887.63,1888.42,1876.70,1880.02,72680.486,1699167599999,136827951.39940,72549,30700.985,57792630.55242,0
1699167600000,1880.03,1889,1878.77,1885.81,66662.442,1699171199999,125557178.12730,57084,38874.587,73232017.28253,0
1699171200000,1885.82,1898.96,1878.40,1880.58,144999.877,1699174799999,273666584.78811,123767,70815.385,133703156.15648,0
1699174800000,1880.59,1891.27,1878.48,1890,71241.859,1699178399999,134327837.43522,68900,37135.979,70028625.89465,0
1699178400000,1890,1890.31,1883.20,1889.16,59999.359,1699181999999,113215195.31936,51063,28474.990,53732102.85424,0
1699182000000,1889.16,1895.92,1884,1888.80,91295.782,1699185599999,172537013.48940,82843,44602.745,84309218.39161,0
1699185600000,1888.87,1902.72,1885.17,1892.27,210069.613,1699189199999,398084045.76926,176967,112938.082,214044090.00502,0
1699189200000,1892.27,1897.32,1865,1871.31,210441.945,1699192799999,395744028.16651,175734,94510.875,177777904.45778,0
1699192800000,1871.23,1881.60,1867,1878.27,155558.373,1699196399999,291761989.85115,141181,80852.538,151662566.78113,0
1699196400000,1878.26,1881.29,1868.09,1874.91,74215.124,1699199999999,139154574.63632,81149,33378.057,62599579.00735,0
1699200000000,1874.91,1884,1873.51,1883.50,62294.493,1699203599999,117118077.79393,66966,35322.247,66408182.42303,0
1699203600000,1883.50,1914.96,1882,1901.12,320892.227,1699207199999,609989473.78703,256684,170027.863,323219875.34512,0
1699207200000,1901.11,1906,1892.95,1894.19,98700.658,1699210799999,187463036.16606,97739,43511.935,82647604.24866,0
1699210800000,1894.19,1898.88,1887.25,1889.17,71637.026,1699214399999,135596379.95776,68580,33193.050,62850174.74988,0
1699214400000,1889.18,1895.07,1882.01,1886.68,57709.293,1699217999999,109001031.91932,57199,28388.678,53634891.35282,0
1699218000000,1886.68,1888.49,1852.91,1867.70,215080.962,1699221599999,402320694.10178,168221,97030.087,181530031.59213,0
1699221600000,1867.70,1887.83,1866.39,1886.16,93753.856,1699225199999,175905304.16976,84831,50996.870,95695303.01307,0
1699225200000,1886.16,1912.97,1885.99,1892.49,224195.854,1699228799999,425747964.52677,195645,116456.086,221191424.51603,0
1699228800000,1892.49,1898.84,1888.75,1895.84,78018.102,1699232399999,147750583.87797,87481,39989.114,75737059.57522,0
1699232400000,1895.85,1901.40,1884.03,1886.68,90341.126,1699235999999,170992133.14646,90842,40684.599,77017968.15468,0
1699236000000,1886.68,1891.50,1881.18,1886.36,58301.887,1699239599999,109949702.36348,58333,29003.474,54699480.13391,0
1699239600000,1886.35,1889.60,1880.99,1887.98,61659.559,1699243199999,116281117.14539,61425,33913.990,63962591.60412,0
1699243200000,1888,1890.54,1874.20,1879.19,86841.446,1699246799999,163366602.35443,84374,42348.691,79668438.98831,0
1699246800000,1879.20,1884,1869.13,1874.96,112610.497,1699250399999,211121357.46467,102291,53968.524,101194897.06160,0
1699250400000,1874.96,1879.97,1873,1878.61,46082.711,1699253999999,86497409.93714,48138,22433.306,42107903.60768,0
1699254000000,1878.61,1881.96,1875.60,1879,43563.794,1699257599999,81845889.77291,45408,20751.127,38988587.11445,0
1699257600000,1879,1886.67,1873.43,1885.41,61289.813,1699261199999,115209556.04496,62001,32573.034,61244286.57867,0
1699261200000,1885.42,1890.95,1883.34,1888.58,94076.668,1699264799999,177562055.63874,79630,51454.138,97120310.55652,0
1699264800000,1888.58,1899.87,1887.12,1895.98,113790.445,1699268399999,215566868.05670,105151,56429.779,106898640.65302,0
1699268400000,1895.97,1899.62,1891.15,1899.39,65151.155,1699271999999,123522652.97927,68567,30813.521,58428430.77260,0
1699272000000,1899.39,1907.50,1891.95,1906.61,138189.370,1699275599999,262645885.53824,126755,72698.242,138192724.72917,0
1699275600000,1906.60,1912.70,1888.77,1898.10,205705.422,1699279199999,390967238.93842,190748,97308.927,184982338.08697,0
1699279200000,1898.10,1916.80,1897.65,1913.96,247254.781,1699282799999,471817147.39174,219882,126125.131,240699454.34209,0
1699282800000,1913.96,1914.11,1900.91,1901.88,137801.187,1699286399999,262847025.02345,127993,61614.354,117524716.77069,0
1699286400000,1901.89,1904.13,1891.73,1894.14,146502.642,1699289999999,277905242.44127,124361,69669.930,132159319.03157,0
1699290000000,1894.15,1900.08,1887.15,1897.68,105944.078,1699293599999,200647488.55738,89154,53353.054,101063124.89460,0
1699293600000,1897.68,1899.99,1886.08,1893.81,112803.460,1699297199999,213564695.37291,90391,53005.586,100359544.45433,0
1699297200000,1893.81,1904.98,1891.51,1902.62,72921.602,1699300799999,138430515.28841,64989,39385.487,74764218.39020,0
1699300800000,1902.62,1903.53,1891.69,1895.63,56824.649,1699304399999,107722959.67016,54842,24821.892,47047330.09462,0
1699304400000,1895.69,1895.69,1881.30,1892.68,85635.997,1699307999999,161774531.72437,82638,40712.585,76911493.38897,0
1699308000000,1892.68,1904.88,1892.42,1903.87,53204.455,1699311599999,101013885.54910,53905,28497.981,54105596.82612,0
1699311600000,1903.87,1907.87,1894.10,1901.71,85603.727,1699315199999,162743653.00172,86737,41419.265,78743858.77993,0
1699315200000,1901.72,1904.69,1885.18,1892.33,142838.461,1699318799999,270578710.92082,127842,68665.775,130080545.12103,0
1699318800000,1892.33,1897.69,1889.28,1894.03,61377.021,1699322399999,116176869.20806,69112,30621.153,57964407.45501,0
1699322400000,1894.03,1896.54,1880.07,1881.32,94152.621,1699325999999,177634964.18925,95838,40451.273,76326697.84488,0
1699326000000,1881.32,1891,1877.94,1891,74899.261,1699329599999,141246343.88013,78768,38749.407,73091762.31091,0
1699329600000,1890.99,1895.96,1886.33,1894.07,59562.761,1699333199999,112615518.97870,58394,30013.451,56753267.79879,0
1699333200000,1894.08,1897.54,1889.53,1895.32,40373.772,1699336799999,76450555.26130,50777,19112.179,36193200.39750,0
1699336800000,1895.31,1896.57,1890.59,1894.61,35864.695,1699340399999,67915418.89845,37209,16112.609,30511710.40454,0
1699340400000,1894.61,1895.64,1887.46,1892.59,42048.612,1699343999999,79527146.31982,44630,20284.488,38368607.29988,0
1699344000000,1892.59,1895.72,1887.27,1889.25,50540.346,1699347599999,95580941.90794,50924,21766.167,41163370.82856,0
1699347600000,1889.24,1889.84,1875,1875.69,139773.376,1699351199999,262997850.83480,127727,65983.382,124173291.41099,0
1699351200000,1875.60,1880.96,1866.83,1870.10,202249.857,1699354799999,378899658.94427,177035,93668.131,175520388.05561,0
1699354800000,1870.09,1877.76,1868.12,1873.98,84606.236,1699358399999,158557489.15336,76701,42587.950,79810569.03193,0
1699358400000,1873.99,1880.78,1867.77,1877.89,79759.827,1699361999999,149547946.11024,78995,41395.088,77619112.01939,0
1699362000000,1877.89,1878.66,1866.68,1873.90,91537.148,1699365599999,171343262.47026,82396,43833.841,82047885.58440,0
1699365600000,1873.91,1880.04,1870.69,1877.61,98641.496,1699369199999,185062038.03063,87409,55180.194,103531130.23855,0
1699369200000,1877.62,1878.34,1857.04,1863.85,182891.254,1699372799999,341194130.04790,164678,81110.119,151331703.46187,0
1699372800000,1863.85,1868.29,1855.62,1859.02,130971.932,1699376399999,243917907.74093,109283,61343.775,114243264.90215,0
1699376400000,1859.02,1875,1850.10,1873.71,210546.494,1699379999999,392110092.64461,162138,110141.237,205226117.16093,0
1699380000000,1873.70,1897.91,1873.18,1894.59,363429.424,1699383599999,686508636.08591,275007,189421.067,357823626.19574,0
1699383600000,1894.59,1901.76,1890.12,1895.18,130760.811,1699387199999,247904865.04227,119858,64180.112,121691996.34667,0
1699387200000,1895.19,1908.47,1891.48,1902.18,133271.749,1699390799999,253280468.30540,117782,70582.850,134160641.29268,0
1699390800000,1902.15,1903.64,1892.49,1893.10,72654.198,1699394399999,137851172.55246,81164,34567.222,65583894.91960,0
1699394400000,1893.11,1893.52,1872.31,1880,167846.486,1699397999999,315957080.08504,129906,78424.332,147623253.98194,0
1699398000000,1880.01,1889.58,1878,1885.79,57056.636,1699401599999,107546847.81961,55929,30817.929,58092958.68855,0
1699401600000,1885.79,1888.35,1880.70,1888.11,57012.286,1699405199999,107462789.32107,55732,27639.731,52097177.78180,0
1699405200000,1888.10,1893.61,1886.04,1889.06,41129.088,1699408799999,77729507.74223,44689,21973.242,41529148.38728,0
1699408800000,1889.06,1893.07,1886.35,1888.12,33957.711,1699412399999,64187644.32581,39175,14720.003,27826104.51871,0
1699412400000,1888.12,1889.27,1880.53,1883.09,50491.889,1699415999999,95152630.70120,46875,22991.960,43322078.52028,0
1699416000000,1883.09,1887.34,1880.78,1885.92,34598.887,1699419599999,65176185.42435,36387,20487.134,38594170.46539,0
1699419600000,1885.91,1887.59,1876.80,1879.65,51759.485,1699423199999,97341537.84425,45546,23239.981,43707660.02061,0
1699423200000,1879.65,1880.92,1873.13,1879.36,53612.678,1699426799999,100666843.90941,55318,25600.757,48073535.90218,0
1699426800000,1879.36,1881.41,1874.34,1875.46,40552.363,1699430399999,76160776.47605,41919,20989.434,39423658.28133,0
1699430400000,1875.46,1881.91,1874.04,1878.70,45081.192,1699433999999,84702915.00395,48990,22825.210,42882217.78986,0
1699434000000,1878.69,1886.58,1878.19,1884.81,47171.312,1699437599999,88801669.54330,45937,27712.609,52172174.09294,0
1699437600000,1884.80,1889.82,1882.91,1886.40,64562.727,1699441199999,121777123.33475,60150,31007.168,58487031.80656,0
1699441200000,1886.40,1887.30,1881.10,1881.10,41412.493,1699444799999,78000693.20689,41015,17317.885,32619143.02780,0
1699444800000,1881.11,1888.63,1881.10,1885.44,42835.200,1699448399999,80761160.90839,40624,20619.756,38874917.97582,0
1699448400000,1885.44,1890.81,1881.62,1889.64,65786.651,1699451999999,124013629.29943,52245,30033.093,56628262.12689,0
1699452000000,1889.64,1893.51,1883.03,1886.95,83417.502,1699455599999,157545165.32759,79745,40018.207,75577978.50861,0
1699455600000,1886.94,1890.40,1880.10,1889.62,78616.966,1699459199999,148206092.69156,79198,37897.178,71447354.09030,0
1699459200000,1889.62,1902.50,1887.09,1900.28,126605.141,1699462799999,240022682.48664,119398,68020.858,128967673.58782,0
1699462800000,1900.28,1902,1890,1892.95,81583.994,1699466399999,154573467.61490,82726,34008.958,64433333.52678,0
1699466400000,1892.94,1904.98,1891.25,1901.23,84172.430,1699469999999,159875089.41469,79393,44026.348,83622830.17543,0
1699470000000,1901.23,1906.20,1895.12,1900.04,90206.494,1699473599999,171444920.68034,89845,44525.866,84636226.86477,0
1699473600000,1900.04,1902.14,1890.39,1896.23,61047.196,1699477199999,115748710.01679,64017,28644.884,54309120.43861,0
1699477200000,1896.22,1906.01,1883.02,1887.24,179625.083,1699480799999,339973047.45796,151480,87034.315,164764731.28440,0
1699480800000,1887.25,1896.99,1886.85,1891.47,100835.629,1699484399999,190755501.11404,97909,50446.642,95431116.09849,0
1699484400000,1891.47,1899.23,1888,1888.42,115646.080,1699487999999,218868854.84704,101183,57877.127,109543499.75842,0
1699488000000,1888.42,1904.16,1881.79,1898.71,153062.552,1699491599999,289754462.97383,134200,78138.314,147977318.09938,0
1699491600000,1898.70,1907.99,1891.84,1901.28,132205.898,1699495199999,251281298.68361,115031,67717.433,128737523.64914,0
1699495200000,1901.28,1930,1898.95,1918.47,327634.745,1699498799999,628103594.55775,253933,178090.585,341419570.77523,0
1699498800000,1918.47,1924.79,1908.85,1919.66,181010.888,1699502399999,347039927.12175,136150,91986.222,176371435.62053,0
1699502400000,1919.65,1930.70,1916.78,1924.36,131562.746,1699505999999,253070657.21975,124586,69531.146,133769426.11137,0
1699506000000,1924.37,1925.17,1916,1918.46,83919.091,1699509599999,161109743.47193,84132,39018.141,74904433.23849,0
1699509600000,1918.46,1929.64,1918.38,1927.34,86587.542,1699513199999,166687253.36436,85373,43760.973,84242123.98577,0
1699513200000,1927.34,1929.55,1910.01,1912.50,164998.118,1699516799999,316476480.43564,131529,73891.406,141730727.25144,0
1699516800000,1912.49,1919.36,1911,1916.66,85891.973,1699520399999,164482891.92324,72012,44862.740,85924266.30989,0
1699520400000,1916.66,1918.63,1907.54,1916.47,119863.796,1699523999999,229366711.41278,93356,60934.010,116596991.75655,0
1699524000000,1916.47,1920.64,1910.35,1912.81,110634.912,1699527599999,211871299.82969,102972,56437.849,108098667.63134,0
1699527600000,1912.81,1914,1904.49,1913.91,125533.136,1699531199999,239649160.63206,100018,61709.653,117822970.98003,0
1699531200000,1913.91,1918.80,1911.27,1912.99,100066.403,1699534799999,191608518.80622,93608,48148.289,92199354.05885,0
1699534800000,1912.99,1923,1908.45,1921.14,124457.313,1699538399999,238438858.66756,113346,67010.405,128394581.11934,0
1699538400000,1921.15,2012.50,1920.62,1990,931172.797,1699541999999,1823000787.21215,654719,515319.056,1008982148.60364,0
1699542000000,1990,2065,1988.77,2039.56,1759249.605,1699545599999,3572332720.42752,1175814,911494.585,1850602242.71417,0
1699545600000,2039.55,2053.36,1973,2018.61,1199417.528,1699549199999,2414718881.66770,896531,589624.716,1187312976.96205,0
1699549200000,2018.57,2031.51,2005.05,2025.85,297131.720,1699552799999,600304124.78851,301317,149606.139,302288648.33790,0
1699552800000,2025.85,2026.90,2000,2001.63,171556.718,1699556399999,345306700.67860,188952,82849.605,166777226.27764,0
1699556400000,2001.64,2022.18,1995,2019.79,193842.368,1699559999999,388859178.26174,182276,101384.863,203441043.78433,0
1699560000000,2019.78,2037.21,2012.05,2036.90,201750.923,1699563599999,408463447.88198,189867,100795.038,204095216.41206,0
1699563600000,2036.89,2092.96,2033,2059.89,603699.283,1699567199999,1246479336.49050,462960,320754.746,662441658.59065,0
1699567200000,2059.90,2119.61,2058.01,2096.32,418111.128,1699570799999,874490819.94730,374267,224121.068,468834902.00680,0
1699570800000,2096.33,2134.30,2088.56,2122.92,398767.302,1699574399999,843110762.68533,347537,207098.544,437981632.69311,0
1699574400000,2122.92,2130.99,2097.08,2101.81,309392.549,1699577999999,653811279.08431,284753,145449.314,307377666.72326,0
1699578000000,2101.81,2120,2096.06,2110.72,153687.298,1699581599999,324200613.68479,152523,82362.326,173778837.99396,0
1699581600000,2110.71,2126.68,2105.40,2125.79,127729.688,1699585199999,270380278.77648,135969,67656.078,143241723.02267,0
1699585200000,2125.80,2129.86,2111.62,2123,144481.298,1699588799999,306382541.59958,164028,66289.836,140590063.34726,0
1699588800000,2122.99,2139.60,2112.39,2134.26,194786.441,1699592399999,414182788.68114,184983,101421.559,215702103.30257,0
1699592400000,2134.27,2137.99,2122,2124.69,170603.601,1699595999999,363354630.32690,178052,84712.651,180432480.74600,0
1699596000000,2124.69,2126.43,2107.87,2110.84,137344.935,1699599599999,290515312.06144,149129,59748.240,126383840.87430,0
1699599600000,2110.84,2114.30,2102.40,2104.64,141032.890,1699603199999,297287351.17931,146817,71133.623,149960326.78766,0
1699603200000,2104.64,2109.07,2084.31,2099.99,224729.343,1699606799999,471107864.02521,229582,110229.792,231125704.51776,0
1699606800000,2099.99,2107.06,2095.57,2105.31,89719.335,1699610399999,188544376.46321,106260,48340.178,101593981.26158,0
1699610400000,2105.30,2105.89,2085.10,2091.23,142260.391,1699613999999,298002126.11406,131742,59634.901,124945824.42923,0
1699614000000,2091.24,2111.02,2090.52,2098.14,191001.622,1699617599999,401416985.96329,198937,101361.772,213037841.23424,0
1699617600000,2098.14,2100.70,2072.53,2086.65,250106.374,1699621199999,521533322.32372,239133,113040.411,235736785.96232,0
1699621200000,2086.66,2097,2073.30,2075.57,170928.095,1699624799999,356576956.35404,178616,83839.874,174938971.05754,0
1699624800000,2075.57,2086.61,2066,2080.99,247461.651,1699628399999,513922303.37345,246284,121888.862,253194059.63012,0
1699628400000,2080.99,2096.60,2079.47,2091.11,154516.439,1699631999999,322703708.27223,164717,80144.352,167396412.01967,0
1699632000000,2091.11,2105.06,2090.20,2097.61,179300.550,1699635599999,376299720.51896,167493,96159.247,201829182.09201,0
1699635600000,2097.62,2103,2089.28,2098.10,92234.157,1699639199999,193372984.26218,103653,45725.329,95867391.15299,0
1699639200000,2098.10,2105.07,2092.56,2096.20,80893.964,1699642799999,169799377.07749,90638,42613.536,89450376.47456,0
1699642800000,2096.21,2100.50,2086.50,2089.42,77662.471,1699646399999,162602629.32075,79909,35707.044,74778807.38598,0
1699646400000,2089.42,2091.60,2083.03,2088.82,60402.983,1699649999999,126084804.61103,71012,31847.010,66478243.66729,0
1699650000000,2088.81,2101.30,2087.47,2093.45,66138.122,1699653599999,138552750.33206,70471,37824.745,79241785.23741,0
1699653600000,2093.44,2095.15,2070.31,2082.89,112441.912,1699657199999,234326386.98971,105782,46633.690,97193519.70153,0
1699657200000,2082.89,2094.27,2075.63,2079.10,126371.799,1699660799999,263258996.03848,108366,62419.406,130025633.46154,0
1699660800000,2079.10,2086.29,2073.61,2078.17,87374.940,1699664399999,181745013.61434,97426,46976.122,97718010.33978,0
1699664400000,2078.17,2080.62,2021,2049.75,345292.854,1699667999999,708982659.11367,260070,145445.678,298750039.60788,0
1699668000000,2049.74,2055,2031.08,2047.92,177030.450,1699671599999,361727919.10401,164094,83230.964,170127286.33376,0
1699671600000,2047.91,2053.34,2043.04,2047.79,75804.104,1699675199999,155309925.12252,84359,40173.910,82315071.81311,0
1699675200000,2047.79,2050,2035.52,2048.40,101314.790,1699678799999,207126469.98458,112214,48498.388,99159645.68687,0
1699678800000,2048.40,2060,2046.14,2057,72447.949,1699682399999,148869935.85309,69787,40099.757,82392939.38926,0
1699682400000,2057,2062.36,2051.31,2057.69,56477.414,1699685999999,116163077.17611,56176,29199.162,60063908.71841,0
1699686000000,2057.69,2062.48,2053.38,2056.58,52863.071,1699689599999,108788002.90045,58321,25912.265,53326636.18047,0
1699689600000,2056.60,2058.59,2049.77,2050.84,49482.163,1699693199999,101630037.54227,59036,22307.142,45819073.07080,0
1699693200000,2050.83,2067.50,2047.25,2062.99,103439.638,1699696799999,213065311.82733,94105,54390.907,112047997.39438,0
1699696800000,2062.99,2068.48,2060.27,2063.67,51154.122,1699700399999,105559791.15425,50938,27183.978,56097672.36516,0
1699700400000,2063.67,2063.67,2056.80,2059.53,48270.902,1699703999999,99464744.00015,51099,23154.611,47711284.88344,0
1699704000000,2059.52,2065.68,2056.08,2061.76,72789.747,1699707599999,149953445.41128,63003,37484.124,77218773.36938,0
1699707600000,2061.76,2066,2054.02,2064,70297.429,1699711199999,144874027.84655,66729,35718.769,73610275.85299,0
1699711200000,2064,2091.40,2062.44,2083,212408.026,1699714799999,441278377.43944,184379,113785.756,236376893.98515,0
1699714800000,2083.01,2083.79,2067.04,2069.32,114034.777,1699718399999,236507933.60952,113558,52317.867,108510795.32930,0
1699718400000,2069.34,2091.97,2069.34,2086.57,104349.349,1699721999999,217088324.01651,99391,53205.648,110650995.72473,0
1699722000000,2086.57,2087.27,2068.65,2072.07,128564.818,1699725599999,267185465.03887,120424,60643.953,126038511.52556,0
1699725600000,2072.07,2080.59,2067.91,2078.24,79817.889,1699729199999,165541205.37010,76508,42472.198,88094319.78611,0
1699729200000,2078.23,2081.63,2075.19,2077.46,38748.137,1699732799999,80532893.56289,47320,18113.438,37645666.13324,0
1699732800000,2077.47,2077.76,2055.50,2059.19,96378.262,1699736399999,199116442.46922,94290,40344.774,83367620.14835,0
1699736400000,2059.20,2063,2040.06,2046.79,113925.446,1699739999999,233826397.54153,106637,50002.143,102647400.58029,0
1699740000000,2046.79,2048.72,2032,2046.50,145202.715,1699743599999,296413553.21738,120597,68508.837,139886591.49321,0
1699743600000,2046.50,2055,2036.52,2054.52,86579.958,1699747199999,177118723.35154,87859,43540.922,89091606.05196,0
1699747200000,2054.53,2056.60,2011.50,2035.48,240044.579,1699750799999,488257882.21772,214299,103678.704,210950890.00772,0
1699750800000,2035.48,2042.90,2026.66,2040.52,106615.123,1699754399999,216985839.07829,95723,58221.195,118489758.00951,0
1699754400000,2040.52,2046.48,2038.01,2042.68,63773.251,1699757999999,130241218.73980,65838,30372.541,62030469.06880,0
1699758000000,2042.68,2053.46,2039.70,2052.89,67471.423,1699761599999,138151066.85659,66275,34913.172,71492900.68511,0
1699761600000,2052.88,2054.38,2045.08,2050.70,47485.530,1699765199999,97336760.23853,47668,21074.592,43198943.00633,0
1699765200000,2050.70,2053.92,2045.32,2053.48,37581.674,1699768799999,77024364.13987,44953,19430.860,39829524.71298,0
1699768800000,2053.49,2057.31,2050.29,2054.94,55381.144,1699772399999,113754997.02677,55823,25474.140,52328853.18632,0
1699772400000,2054.97,2061.88,2054.77,2058.90,61750.319,1699775999999,127116474.22902,70997,30059.532,61882129.52547,0
1699776000000,2058.90,2060.38,2053.20,2057.49,46146.318,1699779599999,94933211.00956,55977,20017.322,41177621.42063,0
1699779600000,2057.50,2058,2047.66,2052.01,52720.303,1699783199999,108206779.13244,59559,23419.872,48068202.89754,0
1699783200000,2052,2055.85,2047.40,2051.53,46222.862,1699786799999,94833438.28621,50881,21380.306,43869715.52677,0
1699786800000,2051.53,2055.56,2048.60,2049.37,32249.404,1699790399999,66189852.48092,40559,16123.870,33097184.07604,0
1699790400000,2049.37,2050.07,2036.60,2046.14,82628.312,1699793999999,168847767.53584,83579,37156.445,75931874.46054,0
1699794000000,2046.14,2053.44,2039.31,2050.54,73484.927,1699797599999,150471431.55226,77242,37929.657,77672624.79353,0
1699797600000,2050.55,2060,2050.54,2058.97,73350.671,1699801199999,150779483.61586,78773,37150.493,76362799.58432,0
1699801200000,2058.98,2068.96,2049.09,2058.35,106796.898,1699804799999,219780019.95789,120597,52668.037,108423479.67848,0
1699804800000,2058.36,2061.39,2051.43,2052.35,54152.405,1699808399999,111379699.68022,74238,24461.910,50319563.91797,0
1699808400000,2052.36,2054.79,2047.96,2052.30,42946.870,1699811999999,88103527.85727,57856,20089.089,41212373.08141,0
1699812000000,2052.33,2059.57,2046.05,2055.21,56910.697,1699815599999,116834651.50554,67963,30768.504,63170020.39159,0
1699815600000,2055.22,2056.35,2046.25,2050.68,36476.312,1699819199999,74809492.46444,54080,17468.465,35828700.08205,0
1699819200000,2050.69,2057.03,2046.39,2054.46,33868.707,1699822799999,69464023.74985,46048,16792.656,34443467.65201,0
1699822800000,2054.46,2068.50,2054.28,2060.69,74022.502,1699826399999,152647191.65711,78611,41223.639,85010530.94608,0
1699826400000,2060.69,2062.80,2055.87,2062.80,37613.912,1699829999999,77471689.93823,45495,20249.594,41709170.30887,0
1699830000000,2062.79,2066.06,2030,2046.08,189601.853,1699833599999,387569586.21066,172796,81430.068,166474305.42169,0
1699833600000,2046.07,2058.31,2037.05,2055.42,143887.340,1699837199999,294746969.98447,138484,71959.016,147396340.18774,0
1699837200000,2055.42,2076,2055.37,2064.08,168587.209,1699840799999,348538422.46936,161645,84161.404,174004550.46479,0
1699840800000,2064.08,2074.92,2057.49,2065.01,115906.108,1699844399999,239267077.92158,124611,57464.736,118641948.66005,0
1699844400000,2065.01,2065.82,2038.23,2041.16,150749.714,1699847999999,309128205.84347,147642,70174.321,143893629.01009,0
1699848000000,2041.16,2046.60,2038.83,2042.87,83884.518,1699851599999,171411439.07541,84238,43244.233,88370598.46692,0
1699851600000,2042.87,2043.49,2031.55,2042.49,103333.366,1699855199999,210585197.79163,96705,48308.763,98457732.56097,0
1699855200000,2042.49,2042.60,2030,2041.64,76592.255,1699858799999,156034276.73249,85505,34762.171,70823357.78276,0
1699858800000,2041.63,2057.98,2038.67,2049.36,129665.754,1699862399999,265835555.39368,117564,63714.769,130610439.94863,0
1699862400000,2049.37,2062.72,2049.21,2059.79,93958.971,1699865999999,193248834.01357,84223,48810.879,100391387.02579,0
1699866000000,2059.80,2061.23,2052.48,2057.34,61467.001,1699869599999,126435491.86836,65320,27810.542,57205283.77518,0
1699869600000,2057.34,2060.14,2050.22,2058.83,59923.419,1699873199999,123161278.28256,66352,29963.599,61588729.82006,0
1699873200000,2058.83,2058.91,2040,2048.38,120665.986,1699876799999,247122553.28918,119115,52761.737,108039638.47464,0
1699876800000,2048.38,2057.29,2040.68,2056.45,91718.979,1699880399999,187971114.85646,95303,45832.240,93946640.13505,0
1699880400000,2056.45,2057.20,2045.04,2051.78,90969.037,1699883999999,186605390.62173,84549,41912.910,85978558.58121,0
1699884000000,2051.77,2082.43,2040,2077.26,408092.116,1699887599999,841539869.18219,338580,204873.143,422630668.21263,0
1699887600000,2077.26,2109.89,2072.90,2106.67,585283.217,1699891199999,1225077017.51024,503249,297488.256,622795788.10568,0
1699891200000,2106.67,2120,2083.57,2088.41,396205.841,1699894799999,833677369.96439,359400,187752.747,395244344.23608,0
1699894800000,2088.41,2089.57,2066,2081.86,237727.740,1699898399999,494462181.61112,235846,116116.865,241553323.95145,0
1699898400000,2081.85,2095,2075.40,2094.29,99433.466,1699901999999,207537175.47038,108200,53742.495,112172989.33593,0
1699902000000,2094.29,2103.41,2090.23,2101.30,69063.502,1699905599999,144870452.05076,82600,37063.879,77756701.69544,0
1699905600000,2101.30,2104.20,2085.25,2087.30,98011.168,1699909199999,205395251.60525,109780,44572.677,93412039.51587,0
1699909200000,2087.30,2087.50,2044.60,2060.35,440045.425,1699912799999,908438880.88054,405391,199280.431,411531023.71529,0
1699912800000,2060.35,2073.34,2058,2060,94928.763,1699916399999,195987664.40812,100141,47424.974,97929788.02664,0
1699916400000,2060,2071.40,2054.01,2055.18,87506.762,1699919999999,180572733.17784,94439,44166.134,91158618.19715,0
1699920000000,2055.18,2059.10,2032.34,2035.09,278210.267,1699923599999,568516244.13419,242277,125892.279,257329835.09179,0
1699923600000,2035.10,2052.15,2033.05,2043.89,80246.107,1699927199999,164105424.69511,97337,41515.463,84890209.08830,0
1699927200000,2043.90,2057.88,2043.61,2054.68,63028.089,1699930799999,129363936.98661,79084,31633.554,64923963.79496,0
1699930800000,2054.68,2060,2053.24,2056.99,43414.400,1699934399999,89332580.19192,56752,21447.770,44132652.26669,0
1699934400000,2056.98,2058.77,2048.72,2056.50,55546.561,1699937999999,114133122.87796,57791,23310.130,47898896.84230,0
1699938000000,2056.50,2065.45,2055.92,2064.47,57482.073,1699941599999,118469640.50921,68086,29701.316,61212646.39521,0
1699941600000,2064.47,2065.71,2056.71,2058.93,46610.409,1699945199999,96071965.48239,60914,19839.022,40897127.29243,0
1699945200000,2058.93,2063.34,2057.11,2061.50,32582.552,1699948799999,67132663.10869,47371,16548.100,34096318.86972,0
1699948800000,2061.50,2066.39,2058.72,2063.82,52587.164,1699952399999,108464474.85146,66913,24913.686,51392143.91812,0
1699952400000,2063.83,2064.49,2048.45,2048.98,83617.673,1699955999999,171786496.15456,93897,38765.372,79643289.37249,0
1699956000000,2048.98,2052.31,2041.07,2047.84,99140.502,1699959599999,202979998.90649,104389,48691.053,99705901.73299,0
1699959600000,2047.84,2048.70,2026.38,2033.21,207210.824,1699963199999,422122600.48308,181306,95405.368,194380441.72483,0
1699963200000,2033.21,2038.10,2019.04,2032.72,169186.738,1699966799999,343663058.93498,169105,75909.244,154252041.11979,0
1699966800000,2032.72,2053.21,2032.03,2044.25,263610.211,1699970399999,538985401.81979,242337,129823.712,265434867.89386,0
1699970400000,2044.24,2055.96,2038.24,2051.62,152702.958,1699973999999,312918986.80511,159959,75485.156,154699076.92328,0
1699974000000,2051.61,2053.88,2018.90,2039.61,292071.506,1699977599999,594698484.84739,275199,133937.007,272746533.62818,0
1699977600000,2039.60,2055.75,2038.45,2046.91,147957.593,1699981199999,303191957.20913,138602,73237.446,150085856.81657,0
1699981200000,2046.92,2048.43,2024.05,2025.30,145739.753,1699984799999,296883454.55594,150881,63673.351,129729177.84680,0
1699984800000,2025.30,2028.30,1920,1966.47,806393.512,1699988399999,1601636626.68240,583245,351438.778,698056383.32621,0
1699988400000,1966.48,1986.24,1957.06,1979.76,336571.282,1699991999999,664114041.88519,287684,155485.282,306831940.57953,0
1699992000000,1979.75,1995.83,1976,1976.26,154140.969,1699995599999,306052848.58473,140599,75854.048,150629557.34209,0
1699995600000,1976.27,1984.07,1969.03,1982.42,119981.534,1699999199999,237155167.84080,111358,59370.663,117351758.72023,0
1699999200000,1982.42,1988.97,1980.19,1987.57,52434.653,1700002799999,104058704.26228,59891,25930.660,51460055.25365,0
1700002800000,1987.58,1988.87,1977,1980.11,63469.682,1700006399999,125884108.08839,61754,29582.483,58675833.17779,0
1700006400000,1980.11,1992.63,1978.39,1982.63,91949.963,1700009999999,182618571.59425,76600,48398.833,96117670.28123,0
1700010000000,1982.62,1989.07,1972.33,1973.55,88348.326,1700013599999,174897688.73935,84996,37061.160,73372345.72324,0
1700013600000,1973.52,1978.58,1967.85,1974.42,77339.999,1700017199999,152616464.90386,78844,38516.558,76010420.76049,0
1700017200000,1974.42,1977.54,1968.62,1968.77,45255.014,1700020799999,89319604.95536,59979,21789.352,43009399.02833,0
1700020800000,1968.77,1982.77,1968.18,1982.53,56968.523,1700024399999,112559959.97738,63851,30341.942,59944928.57867,0
1700024400000,1982.52,1987.80,1980.80,1985.66,48909.992,1700027999999,97043972.08628,53373,23535.784,46702361.30072,0
1700028000000,1985.66,1985.67,1979.94,1980.56,65194.467,1700031599999,129253868.56277,54481,27854.337,55223620.61783,0
1700031600000,1980.55,1988.58,1979.85,1984.15,54730.957,1700035199999,108551582.96350,65593,28943.993,57405314.46031,0
1700035200000,1984.15,1992.97,1982.01,1991.25,90693.454,1700038799999,180300164.33698,95296,44705.672,88881794.26096,0
1700038800000,1991.24,1997.24,1985.28,1986.85,116777.773,1700042399999,232586923.38821,94885,57208.253,113956111.75264,0
1700042400000,1986.85,1991.04,1983.52,1991.01,56754.059,1700045999999,112749146.84840,53596,26658.744,52964635.23857,0
1700046000000,1991.01,2015.96,1991,2013.96,204807.081,1700049599999,410972297.82816,163343,112674.722,226081501.18695,0
1700049600000,2013.97,2024.68,2009.45,2015.51,144395.662,1700053199999,291202290.24807,132659,71214.638,143640594.99012,0
1700053200000,2015.51,2020,2005.97,2014.10,141929.324,1700056799999,285631282.99268,126586,68367.996,137577364.24824,0
1700056800000,2014.10,2021.61,2006.91,2009.86,112063.290,1700060399999,225731068.57243,112284,54739.873,110268741.61801,0
1700060400000,2009.87,2022.86,2009.63,2022.05,85450.723,1700063999999,172246250.54148,87131,47668.745,96082610.28614,0
1700064000000,2022.06,2026,2008.80,2014.79,136522.091,1700067599999,275286406.22776,116242,68457.367,138055763.71652,0
1700067600000,2014.79,2016.99,2001.28,2014.82,137518.218,1700071199999,276331450.20944,112549,64125.021,128868597.95720,0
1700071200000,2014.82,2048.89,2002.07,2039.19,524240.744,1700074799999,1064102643.51757,410361,269515.499,547136564.89357,0
1700074800000,2039.26,2055.18,2030.50,2052.78,239175.019,1700078399999,488451324.49299,221535,123805.099,252888785.91172,0
1700078400000,2052.78,2064.08,2041.86,2045.59,229385.902,1700081999999,470969721.54166,209762,111724.886,229441427.19496,0
1700082000000,2045.58,2050.82,2036.61,2047.36,120025.334,1700085599999,245275429.48174,113062,61083.588,124839085.86180,0
1700085600000,2047.36,2062.96,2043.78,2054.08,90152.901,1700089199999,185067720.46102,91376,48299.490,99178450.55416,0
1700089200000,2054.09,2062.75,2047.21,2059.29,86128.548,1700092799999,176965389.23859,96023,41073.433,84412199.43306,0
1700092800000,2059.30,2082,2052.68,2077.91,172360.309,1700096399999,356215150.09709,163047,90555.172,187194781.16444,0
1700096400000,2077.91,2082.80,2060.43,2062.34,149038.189,1700099999999,308333650.04232,139024,65790.546,136124564.70499,0
1700100000000,2062.34,2064,2055.12,2056.95,82784.077,1700103599999,170479771.49683,88814,39603.971,81561687.87391,0
1700103600000,2056.95,2059,2052,2054.52,60176.707,1700107199999,123655648.90754,66326,29330.471,60274981.45198,0
1700107200000,2054.52,2057.92,2049.14,2056.81,65199.268,1700110799999,133890662.37848,63026,33807.720,69433871.63223,0
1700110800000,2056.81,2060.57,2050.01,2059.89,59273.781,1700114399999,121783563.12037,58741,30430.847,62534847.16858,0
1700114400000,2059.88,2063.28,2055.17,2063.16,56871.834,1700117999999,117091918.03822,60781,30710.720,63233681.40516,0
1700118000000,2063.16,2066.52,2053.86,2054.71,61262.418,1700121599999,126210000.94488,70672,27853.282,57387372.15525,0
1700121600000,2054.71,2055.84,2038.24,2043.17,132227.216,1700125199999,270665516.26696,119948,62895.690,128754739.01949,0
1700125200000,2043.18,2047.99,2037.03,2044.30,89396.548,1700128799999,182584278.12576,93372,44106.140,90079651.61991,0
1700128800000,2044.30,2046.59,2039.38,2039.96,37529.400,1700132399999,76703755.38759,43903,17794.505,36372480.18538,0
1700132400000,2039.95,2093,2039.22,2070.03,506950.778,1700135999999,1049058771.31656,393517,267934.152,554257409.61433,0
1700136000000,2070.03,2070.80,2044,2049.64,296179.428,1700139599999,608734422.52977,247798,135680.559,278866112.94663,0
1700139600000,2049.64,2052.76,2020,2036.66,323850.790,1700143199999,658958798.11008,273488,150864.034,306983537.76709,0
1700143200000,2036.67,2041.31,2008,2028.71,302360.334,1700146799999,611889341.32738,260989,147133.273,297818695.27738,0
1700146800000,2028.77,2035.80,1980.10,1996.43,411037.677,1700150399999,824002633.11483,308793,186066.541,373065049.82270,0
1700150400000,1996.43,2012.74,1993.59,2009.34,186207.953,1700153999999,373408611.40349,154861,97073.021,194656876.01673,0
1700154000000,2009.34,2015.96,1996.67,1997.40,118879.807,1700157599999,238572575.74401,103468,53597.020,107598261.37691,0
1700157600000,1997.41,2000.36,1968,1982.83,288944.036,1700161199999,573735204.47900,230031,136591.190,271271848.49372,0
1700161200000,1982.83,1985.40,1938.40,1966.07,498210.542,1700164799999,974904960.88909,398729,231948.664,453976687.99845,0
1700164800000,1966.07,1970.16,1945.65,1957.50,177565.943,1700168399999,348013516.05485,168628,85969.125,168492820.13414,0
1700168400000,1957.44,1963.72,1948.27,1956.32,109302.290,1700171999999,213851059.59057,115175,53170.364,104036076.24483,0
1700172000000,1956.32,1971.15,1953.73,1968.43,70614.413,1700175599999,138813380.35770,81367,35438.426,69661225.78496,0
1700175600000,1968.42,1969.30,1952.64,1962.13,92110.891,1700179199999,180516981.83397,96421,43980.120,86186619.53086,0
1700179200000,1962.14,1981.20,1959.91,1979.41,107649.614,1700182799999,212211486.72991,106150,58075.304,114492312.55642,0
1700182800000,1979.40,1987.33,1975.33,1986.63,78968.020,1700186399999,156462470.87197,80866,42308.297,83841324.70588,0
1700186400000,1986.62,1992.26,1980.55,1986.51,101539.410,1700189999999,201716724.72717,96163,52581.436,104469666.64260,0
1700190000000,1986.51,1988,1977.23,1984.59,62907.691,1700193599999,124716251.29537,60914,29913.043,59308484.53221,0
1700193600000,1984.59,1987.82,1981.42,1982.46,53760.968,1700197199999,106686776.96868,52696,25734.932,51070396.18301,0
1700197200000,1982.46,1985.03,1969.80,1978.33,85646.993,1700200799999,169490228.77933,83888,38422.814,76048988.28452,0
1700200800000,1978.36,1987.79,1976,1984.99,53355.446,1700204399999,105808140.42311,60940,26640.301,52828670.18640,0
1700204400000,1985,1985.55,1968.14,1971.11,92914.348,1700207999999,183597433.99663,83511,42796.317,84547722.23633,0
1700208000000,1971.12,1980.59,1968.33,1978.67,89309.084,1700211599999,176427953.00617,87158,46648.948,92149759.04667,0
1700211600000,1978.67,1982.99,1969.08,1974.22,68748.657,1700215199999,135851067.08238,83992,32949.892,65109452.50036,0
1700215200000,1974.22,1974.80,1955,1965.56,197991.137,1700218799999,388733111.15717,180128,93316.104,183212191.84010,0
1700218800000,1965.60,1971.30,1960.09,1966.73,81833.197,1700222399999,160938936.73871,93539,43089.466,84747266.99801,0
1700222400000,1966.73,1967.40,1950.02,1965.64,148945.619,1700225999999,291676838.40872,137554,68363.073,133879783.88977,0
1700226000000,1965.65,1972,1950,1952.50,151390.751,1700229599999,297051442.74963,141690,70710.324,138761599.77044,0
1700229600000,1952.51,1958.89,1926,1933.84,325412.400,1700233199999,631266894.82594,286301,150738.280,292445659.74096,0
1700233200000,1933.84,1941.50,1913.01,1919.44,333967.800,1700236799999,643244177.45964,295630,157870.169,304186691.29064,0
1700236800000,1919.45,1929.68,1903.81,1916.72,282089.546,1700240399999,541205985.34887,244030,130799.911,251008329.83408,0
1700240400000,1916.72,1946.08,1913.12,1944.12,372621.985,1700243999999,720585678.15736,307672,189287.273,366076271.44323,0
1700244000000,1944.13,1948.80,1939.06,1946.33,99960.145,1700247599999,194318277.31315,94762,52620.488,102299584.01061,0
1700247600000,1946.33,1949.96,1936.44,1939.79,78757.013,1700251199999,153008101.60705,83517,38980.799,75741805.02538,0
1700251200000,1939.78,1952.28,1938.05,1943.90,79181.236,1700254799999,154129639.07915,85786,43627.508,84925719.92820,0
1700254800000,1944,1947.96,1939.34,1946.46,41152.623,1700258399999,79980747.93440,50838,20078.792,39024350.05328,0
1700258400000,1946.46,1970.11,1946.13,1963.40,155786.900,1700261999999,305111096.83059,122142,82578.718,161715476.18552,0
1700262000000,1963.40,1967.81,1953.11,1961.21,84494.935,1700265599999,165640240.71416,83497,39574.037,77582565.56316,0
1700265600000,1961.21,1962.20,1952.90,1955.06,67956.363,1700269199999,132943153.35961,65629,29450.569,57615638.02195,0
1700269200000,1955.06,1958.19,1947.98,1950.37,54325.161,1700272799999,106141915.98282,52386,22674.891,44305076.72379,0
1700272800000,1950.39,1956.58,1949.95,1950.60,33191.174,1700276399999,64824973.37065,35758,16356.651,31947007.30017,0
1700276400000,1950.60,1950.93,1940.52,1942.10,65798.952,1700279999999,128002637.72073,63973,31062.854,60424732.96486,0
1700280000000,1942.09,1946.92,1938.40,1938.55,60616.103,1700283599999,117723680.69835,58520,30559.717,59358764.88346,0
1700283600000,1938.60,1939.25,1930.20,1932.44,86016.179,1700287199999,166345500.95261,81653,36127.036,69865705.19640,0
1700287200000,1932.44,1937.96,1926.56,1926.81,66802.865,1700290799999,129065109.35532,67314,32887.773,63548364.02806,0
1700290800000,1926.81,1937.45,1916,1936.61,124076.284,1700294399999,239169907.53673,108838,61637.857,118866429.59386,0
1700294400000,1936.61,1942.89,1931.42,1939.21,67979.997,1700297999999,131764266.14258,71416,33167.338,64291054.62004,0
1700298000000,1939.20,1946,1938.28,1941.37,48511.158,1700301599999,94231684.64307,51065,25509.488,49552590.52428,0
1700301600000,1941.37,1945.87,1940.50,1944.99,45570.953,1700305199999,88554077.42594,48010,23416.375,45503951.55454,0
1700305200000,1944.99,1945.97,1934.25,1935.99,51673.770,1700308799999,100297966.26429,48376,23844.798,46284957.69813,0
1700308800000,1935.99,1942.64,1933.08,1940.79,46820.783,1700312399999,90771662.14445,45577,24567.140,47638595.01383,0
1700312400000,1940.78,1943.83,1931.35,1937.79,71276.451,1700315999999,138131109.23354,74514,34809.753,67467576.70597,0
1700316000000,1937.79,1945.46,1936.59,1940.87,53058.678,1700319599999,103040268.61652,59926,27912.849,54209470.21095,0
1700319600000,1940.87,1955.62,1940.43,1953.42,123198.296,1700323199999,240195231.33918,110823,67609.472,131811050.89840,0
1700323200000,1953.41,1965,1952.87,1964.49,139742.804,1700326799999,273776958.48823,127430,68038.915,133307233.81543,0
1700326800000,1964.48,1972.06,1959.09,1965.51,119677.892,1700330399999,235352962.92183,115837,57158.887,112405160.31116,0
1700330400000,1965.51,1971.23,1957.71,1967.90,94059.271,1700333999999,184714759.31928,79144,51726.243,101611001.71873,0
1700334000000,1967.84,1971,1961.37,1964.61,52989.064,1700337599999,104197822.24343,52843,22776.177,44787568.83354,0
1700337600000,1964.61,1966.96,1958.77,1963.96,32395.765,1700341199999,63611214.23112,44184,16173.481,31758972.52075,0
1700341200000,1963.96,1966.17,1959.10,1960.49,30757.392,1700344799999,60351948.68319,37861,16276.166,31937722.71745,0
1700344800000,1960.44,1961.88,1950.50,1957.90,57045.171,1700348399999,111594569.17810,55391,22742.487,44489397.01317,0
1700348400000,1957.89,1964.54,1956.44,1963.19,49613.633,1700351999999,97307401.94816,43904,27369.607,53680082.52653,0
1700352000000,1963.19,1963.85,1951.52,1952.73,54542.583,1700355599999,106792949.90728,51602,25674.459,50279399.45142,0
1700355600000,1952.73,1954.93,1944,1951.62,81873.123,1700359199999,159601856.20227,73471,42270.430,82406182.68813,0
1700359200000,1951.61,1952.83,1943.44,1948.70,55739.962,1700362799999,108579240.90111,51854,28277.696,55076527.00317,0
1700362800000,1948.71,1957.89,1944.37,1956.17,60388.796,1700366399999,117870095.12804,64324,32949.734,64314596.59160,0
1700366400000,1956.18,1958.38,1953.13,1956.99,29482.958,1700369999999,57656633.63823,33996,14661.629,28673804.42687,0
1700370000000,1957,1963.32,1956.40,1957.43,40468.848,1700373599999,79306431.71703,46484,21440.824,42018321.76272,0
1700373600000,1957.43,1967.74,1956.27,1962.60,58085.849,1700377199999,113979444.25559,55001,33009.421,64777169.65067,0
1700377200000,1962.60,1965.77,1961.01,1962.52,30052.191,1700380799999,59005622.09217,39076,13446.855,26403519.91453,0
1700380800000,1962.52,1967.26,1958.28,1958.70,46286.473,1700384399999,90853045.87660,47505,21048.686,41319852.77851,0
1700384400000,1958.70,1965.48,1957.12,1963.39,42383.312,1700387999999,83109053.99975,43894,22571.856,44263879.44795,0
1700388000000,1963.39,1963.71,1957.73,1957.80,35482.622,1700391599999,69548246.76581,33784,16759.958,32848593.81260,0
1700391600000,1957.79,1957.97,1945.72,1952.25,110141.328,1700395199999,214957570.42193,90243,50131.239,97823680.64187,0
1700395200000,1952.24,1954.29,1945.05,1953.52,54575.183,1700398799999,106426195.71890,53187,28994.312,56546978.69415,0
1700398800000,1953.53,1956.14,1951.06,1952.98,32457.218,1700402399999,63411070.25010,34974,16326.559,31899358.19684,0
1700402400000,1952.98,1956.40,1947.37,1953.98,49706.184,1700405999999,97059834.75604,50840,23617.205,46122355.60317,0
1700406000000,1953.98,1969.80,1949.12,1967.22,114209.531,1700409599999,224193389.94270,99283,64798.202,127194327.49384,0
1700409600000,1967.22,1979,1966,1969.16,118545.537,1700413199999,233671645.71397,110090,64808.679,127768299.74574,0
1700413200000,1969.15,1980.50,1968.20,1973.72,80342.172,1700416799999,158559741.46402,76625,39933.650,78812213.49262,0
1700416800000,1973.72,1983,1971.36,1979.48,86830.365,1700420399999,171721910.64859,79371,47814.975,94579762.90232,0
1700420400000,1979.48,1985.71,1974.57,1984.03,61318.159,1700423999999,121427194.88184,62656,31162.374,61718978.06895,0
1700424000000,1984.03,1988.60,1976.37,1985.21,109736.938,1700427599999,217604219.87015,87166,54762.034,108592801.38776,0
1700427600000,1985.30,1987.38,1978.52,1983.11,54665.441,1700431199999,108423740.25771,53628,26037.502,51648854.75813,0
1700431200000,1983.11,1985.07,1976.17,1981.45,37120.175,1700434799999,73510334.77300,40288,18099.322,35845840.97929,0
1700434800000,1981.45,2016.45,1980.18,2012.46,281834.624,1700438399999,564437743.09958,227395,162907.833,326217172.80023,0
1700438400000,2012.45,2013.96,1995.81,2006.92,117585.088,1700441999999,235649705.70345,111154,54806.047,109821448.48376,0
1700442000000,2006.93,2008.45,2002.07,2006.88,57753.134,1700445599999,115817638.30820,56169,28509.230,57179449.26942,0
1700445600000,2006.89,2011.85,2000.13,2010.33,57441.658,1700449199999,115217060.10330,60723,29770.571,59721432.96918,0
1700449200000,2010.33,2011.15,1996.29,2000.69,65174.843,1700452799999,130450790.63499,62167,26475.738,52988636.93239,0
1700452800000,2000.68,2004.88,1997.34,2004.36,36996.415,1700456399999,74048052.36547,38873,19141.396,38315333.59696,0
1700456400000,2004.36,2005.94,1993.85,2000.35,53905.491,1700459999999,107815154.49228,58023,24305.700,48615738.43479,0
1700460000000,2000.35,2007.91,1997.86,2007.40,61222.366,1700463599999,122606032.08121,55064,31365.131,62821589.37781,0
1700463600000,2007.41,2028.20,2000.45,2020.20,133146.858,1700467199999,268048883.23487,108727,76702.083,154443571.91607,0
1700467200000,2020.23,2023,2009.46,2018.49,132641.577,1700470799999,267516847.16334,110215,63860.778,128797349.15807,0
1700470800000,2018.49,2038.98,2016.04,2037.81,147437.351,1700474399999,298938688.76220,137325,81822.523,165902609.47846,0
1700474400000,2037.81,2044.33,2031.28,2037.57,118243.969,1700477999999,240868941.45969,116228,56774.647,115676908.66061,0
1700478000000,2037.56,2043.70,2020,2025.14,168472.369,1700481599999,341915221.43519,137792,72124.576,146395453.53233,0
1700481600000,2025.14,2025.98,2016.91,2020.50,84365.864,1700485199999,170474007.74422,83423,37915.976,76615290.22129,0
1700485200000,2020.43,2028,2014.25,2017.40,99700.099,1700488799999,201550456.72476,92263,51664.886,104461455.84918,0
1700488800000,2017.40,2044.11,1981.96,2039.22,393172.803,1700492399999,793400395.86001,302205,199612.156,403145901.29232,0
1700492400000,2039.31,2051.56,2029.86,2043.11,239190.105,1700495999999,488061137.34169,206704,114888.763,234490831.08072,0
1700496000000,2043.11,2054,2020.13,2020.89,225534.237,1700499599999,459098435.73311,189003,105273.844,214359459.09112,0
1700499600000,2020.90,2068.80,2010.78,2058.06,388965.028,1700503199999,792986475.90808,308862,205149.266,418344659.57884,0
1700503200000,2058.07,2063.89,2032.36,2046.19,273173.061,1700506799999,559144748.54530,226637,132662.074,271538633.77938,0
1700506800000,2046.19,2050.54,2034.33,2037.36,116526.753,1700510399999,237973630.15786,107421,57548.243,117555879.37905,0
1700510400000,2037.36,2040.55,2030.17,2036.07,56968.470,1700513999999,115969793.99449,62403,29045.743,59132001.22592,0
1700514000000,2036.08,2036.31,2015,2026.21,115676.964,1700517599999,234135772.52515,111076,55693.795,112729879.67540,0
1700517600000,2026.20,2034.69,2017.02,2025.10,69368.996,1700521199999,140581313.55684,67152,35802.252,72558625.76169,0
1700521200000,2025.08,2031.80,2021.05,2022.41,68182.296,1700524799999,138142869.62067,68174,34606.295,70113486.35941,0
1700524800000,2022.41,2031.76,2018.22,2024.36,95480.886,1700528399999,193298951.33362,88334,49915.730,101058040.90938,0
1700528400000,2024.36,2036.06,2020.34,2032.78,65176.526,1700531999999,132250692.98495,64765,33532.981,68049819.84061,0
1700532000000,2032.79,2033.98,2007.63,2012.45,129480.866,1700535599999,261463676.35140,119964,57091.784,115304608.88389,0
1700535600000,2012.44,2021.20,2010.98,2019.78,58779.941,1700539199999,118537072.32762,56532,33833.737,68216912.05375,0
1700539200000,2019.77,2020.54,2014.36,2015.89,35249.423,1700542799999,71114893.33828,37695,16870.072,34034651.78224,0
1700542800000,2015.89,2019.03,2010.91,2015.09,43628.105,1700546399999,87888425.79325,46046,21287.651,42886799.14855,0
1700546400000,2015.02,2020,2012.39,2015.80,46655.279,1700549999999,94076533.35739,42643,25829.208,52085466.63777,0
1700550000000,2015.81,2015.81,2003.72,2004.89,95904.109,1700553599999,192670294.51948,83261,42646.378,85687263.43987,0
1700553600000,2004.89,2015,2002.64,2013.26,74908.057,1700557199999,150458582.32266,66121,41747.699,83858457.22058,0
1700557200000,2013.26,2015.96,2007.85,2008.60,44546.028,1700560799999,89669309.49179,47303,19568.532,39394896.82211,0
1700560800000,2008.60,2018.75,2008.12,2015.57,62399.522,1700564399999,125696826.05226,53726,34577.224,69646646.68578,0
1700564400000,2015.57,2017.32,2001.98,2004.81,86173.250,1700567999999,172998630.60315,76607,36502.510,73278680.90811,0
1700568000000,2004.80,2013.62,2003.83,2012.46,61513.298,1700571599999,123601103.64969,59615,33840.831,67997529.01077,0
1700571600000,2012.46,2016.40,2003.16,2005.40,93425.942,1700575199999,187712910.91704,81167,44265.473,88945108.74202,0
1700575200000,2005.41,2006.10,1983.22,1990.80,321385.088,1700578799999,640866884.90294,250412,147667.264,294484721.52078,0
1700578800000,1990.87,1998.95,1952,1988.84,847557.945,1700582399999,1673047824.36069,575843,417723.046,824577950.97265,0
1700582400000,1988.82,2025,1979.06,2005.69,367357.923,1700585999999,734088110.30074,279431,189983.097,379778165.69228,0
1700586000000,2005.68,2019.99,1960.43,1976.39,423735.880,1700589599999,843406927.56454,345993,198880.477,395808963.12072,0
1700589600000,1976.40,1981.40,1961.59,1974.33,230235.967,1700593199999,453728107.92989,215323,112539.350,221831956.42209,0
1700593200000,1974.33,1997.67,1969.64,1986.54,148306.232,1700596799999,294540167.40204,135959,78353.685,155604708.51302,0
1700596800000,1986.56,2007.64,1970.49,1992.48,209946.415,1700600399999,417785771.22738,175997,106425.829,211812700.77479,0
1700600400000,1992.47,1998.66,1982.96,1985.95,88074.677,1700603999999,175352376.46419,87276,44512.535,88620410.18819,0
1700604000000,1985.95,1987.96,1929.85,1942.76,267126.587,1700607599999,522382633.35131,220010,111137.475,217386123.49821,0
1700607600000,1942.72,1954.30,1932.62,1933.44,208059.086,1700611199999,404820170.56857,200973,99925.204,194432439.34081,0
1700611200000,1933.44,1956.53,1928.74,1956.22,147116.398,1700614799999,286335658.51318,139372,77189.108,150252207.78259,0
1700614800000,1956.23,1968.80,1954.90,1963.90,99528.996,1700618399999,195293858.34641,82333,52598.472,103223034.93550,0
1700618400000,1963.90,1975.40,1961.48,1974.09,81275.240,1700621999999,160041100.28506,68727,41042.287,80827121.19725,0
1700622000000,1974.17,1980.80,1970.86,1978.76,66816.282,1700625599999,132020332.39714,65108,33030.067,65274301.32844,0
1700625600000,1978.76,1988.57,1977.48,1986.74,92287.960,1700629199999,183102903.01561,83650,45495.301,90257409.47787,0
1700629200000,1986.75,1991.38,1982.44,1984.94,71741.004,1700632799999,142541638.53911,63340,32301.271,64186454.84479,0
1700632800000,1984.95,1997.63,1984.70,1994.62,90628.904,1700636399999,180567371.83328,77440,48821.496,97278941.84489,0
1700636400000,1994.63,2002.62,1991.70,1993.97,100567.822,1700639999999,200773639.24414,84696,47778.217,95397452.79248,0
1700640000000,1993.97,2004.83,1992.13,2003.40,98537.101,1700643599999,196966094.62306,79040,47808.451,95580044.36735,0
1700643600000,2003.37,2013.09,2002.20,2010.22,99593.717,1700647199999,199925229.44227,94684,54381.524,109177735.58710,0
1700647200000,2010.23,2030,2003.47,2025.10,184884.468,1700650799999,372911835.22822,168938,94491.117,190651214.28637,0
1700650800000,2025.11,2027.88,2014.63,2015.45,134342.154,1700654399999,271546175.07572,132613,59993.817,121274595.88759,0
1700654400000,2015.45,2024.50,2011.22,2022.02,109124.990,1700657999999,220186732.90872,106578,57147.174,115310323.15735,0
1700658000000,2022.02,2046.61,2016.20,2030.98,239530.864,1700661599999,486001723.57267,198818,124754.175,253157049.61479,0
1700661600000,2031,2033.91,2017.60,2024.78,159149.580,1700665199999,322403609.58678,143724,74698.187,151331176.21480,0
1700665200000,2024.79,2038.96,2015.54,2033.87,170229.545,1700668799999,345230551.02495,167529,88347.195,179200974.50625,0
1700668800000,2033.87,2053.52,2028.02,2033.61,257159.070,1700672399999,524924733.19806,214185,130441.952,266275820.64106,0
1700672400000,2033.62,2042.15,2030,2034.29,100371.590,1700675999999,204323532.13153,98454,51695.356,105243299.96529,0
1700676000000,2034.29,2067,2032.55,2063.63,307523.841,1700679599999,631248701.13062,242025,168492.728,345918280.56741,0
1700679600000,2063.64,2084.40,2058.62,2077.35,298021.432,1700683199999,617771039.22425,247174,152136.922,315372556.08078,0
1700683200000,2077.34,2081.28,2071.92,2075.98,133480.654,1700686799999,277156739.06790,121329,64152.706,133208479.65491,0
1700686800000,2075.98,2093.78,2071,2081.59,241536.640,1700690399999,502885530.78321,204676,123348.255,256836234.31583,0
1700690400000,2081.60,2088,2064,2065.65,126585.539,1700693999999,262592616.71161,116255,58448.821,121261267.06860,0
1700694000000,2065.65,2068.95,2058.04,2063.91,115650.301,1700697599999,238579646.49936,96854,60249.700,124287949.49195,0
1700697600000,2063.92,2067.08,2053.64,2054.53,90196.554,1700701199999,185733402.60402,89521,41268.792,84991046.22724,0
1700701200000,2054.47,2072.21,2054,2067.35,77691.893,1700704799999,160454851.90520,82293,44477.900,91839745.35438,0
1700704800000,2067.34,2069.71,2058.34,2063.60,65714.100,1700708399999,135569549.50853,69407,29943.289,61772424.94013,0
1700708400000,2063.60,2066.33,2056.40,2060.12,56186.299,1700711999999,115831176.45525,59673,27606.346,56918014.49914,0
1700712000000,2060.11,2067.88,2058.20,2063,49788.472,1700715599999,102699216.93845,53102,27947.388,57654843.23362,0
1700715600000,2063,2069.90,2062.29,2064.66,40926.907,1700719199999,84549634.95460,45632,21648.613,44721158.36377,0
1700719200000,2064.67,2065,2058.97,2062.22,37940.535,1700722799999,78219345.20991,41800,17784.013,36663728.66128,0
1700722800000,2062.23,2070.64,2062.11,2066.45,53442.161,1700726399999,110451034.50566,56211,29671.428,61321055.86005,0
1700726400000,2066.45,2084.40,2064.89,2082.57,99046.196,1700729999999,205568166.68258,98721,55558.476,115309755.46185,0
1700730000000,2082.57,2089.75,2076.20,2088.58,105180.620,1700733599999,218987099.30929,97887,53780.038,112001488.75575,0
1700733600000,2088.57,2089.28,2070.62,2072.76,115111.466,1700737199999,239249054.11539,99836,49275.079,102405334.03168,0
1700737200000,2072.76,2072.88,2033.50,2063.25,309047.457,1700740799999,635279883.66365,232750,144373.742,296830339.83580,0
1700740800000,2063.26,2071.46,2055.02,2057.50,142891.138,1700744399999,294687166.60985,118358,69823.791,144033506.00316,0
1700744400000,2057.50,2064.61,2048.03,2053.28,104690.175,1700747999999,215403455.46965,92855,49791.664,102486777.11024,0
1700748000000,2053.29,2063.60,2051.33,2059.81,85627.831,1700751599999,176236959.26681,90121,45595.024,93838397.79225,0
1700751600000,2059.81,2063,2040.21,2042.49,188612.733,1700755199999,386287076.32863,161808,87787.473,179782283.72300,0
1700755200000,2042.50,2054.10,2040.45,2050.87,90016.233,1700758799999,184483853.43974,90032,43965.138,90106076.27694,0
1700758800000,2050.87,2062.48,2050.49,2058.77,78968.706,1700762399999,162475553.58413,70557,41735.109,85873563.69287,0
1700762400000,2058.78,2064.28,2057.66,2060.87,37581.885,1700765999999,77443281.53439,42475,19305.671,39786345.95265,0
1700766000000,2060.87,2067.72,2056,2062.55,55163.944,1700769599999,113772246.59121,53891,29359.967,60553781.32209,0
1700769600000,2062.55,2068.82,2062,2066.79,44054.155,1700773199999,91004300.65464,45851,24234.210,50062147.11728,0
1700773200000,2066.78,2078.41,2064.79,2069.35,86541.905,1700776799999,179286327.27763,80831,42961.687,89004517.16129,0
1700776800000,2069.38,2071.40,2061.68,2066.57,41347.347,1700780399999,85431697.66718,42964,18366.550,37954913.71402,0
1700780400000,2066.57,2071.21,2059.81,2062.68,45513.615,1700783999999,93997414.04775,50123,23337.356,48206465.29123,0
1700784000000,2062.67,2068.40,2059.63,2064.76,37071.322,1700787599999,76533357.80542,42118,19163.264,39561627.10704,0
1700787600000,2064.76,2078,2064.75,2068.93,73766.041,1700791199999,152835432.53108,70323,37623.684,77957470.78622,0
1700791200000,2068.92,2075.56,2064.84,2070.34,42702.140,1700794799999,88433138.95071,50638,22125.179,45822753.41213,0
1700794800000,2070.35,2072.99,2063.74,2064.06,54064.279,1700798399999,111771181.26052,53749,24547.551,50761537.48172,0
1700798400000,2064.05,2070.90,2062.54,2068.38,55332.082,1700801999999,114356618.97224,48600,29211.075,60375874.89097,0
1700802000000,2068.41,2073.50,2065,2073.49,30547.789,1700805599999,63204755.06766,35804,17914.724,37071667.48989,0
1700805600000,2073.50,2074.30,2067.92,2070.40,36012.102,1700809199999,74592290.03306,39536,17939.746,37159658.81813,0
1700809200000,2070.40,2085,2064.81,2080.50,120966.015,1700812799999,250962940.10122,96285,61974.867,128597005.82211,0
1700812800000,2080.50,2086.44,2075.14,2079.38,111024.380,1700816399999,230991222.51528,103680,52834.330,109943909.08738,0
1700816400000,2079.38,2118.14,2077.23,2110.49,315662.339,1700819999999,663188960.45189,248599,172099.500,361535686.69343,0
1700820000000,2110.50,2129.96,2101.04,2103.59,294996.928,1700823599999,623790593.13083,241445,153737.400,325192742.07442,0
1700823600000,2103.60,2115.50,2097.02,2097.92,220938.052,1700827199999,465058575.30414,179873,106177.978,223539026.44177,0
1700827200000,2097.95,2107.98,2096.44,2103.01,103475.534,1700830799999,217641721.09082,96607,51787.660,108929497.38024,0
1700830800000,2103.01,2108.08,2098.04,2104.86,94974.609,1700834399999,199696866.43899,84784,45786.311,96279435.49492,0
1700834400000,2104.87,2115,2097.28,2113.75,119903.366,1700837999999,252565952.31887,106748,62123.273,130879434.93831,0
1700838000000,2113.74,2135,2112.36,2117.46,373705.223,1700841599999,793187733.52882,286139,188246.087,399586857.87445,0
1700841600000,2117.45,2126.50,2086.40,2097.26,343433.416,1700845199999,723170698.71301,253643,152653.020,321438352.97245,0
1700845200000,2097.26,2109.20,2095.01,2104.87,136712.487,1700848799999,287526021.50656,122747,68424.162,143897882.39168,0
1700848800000,2104.87,2104.88,2087.66,2092.13,117987.715,1700852399999,247211658.63354,100985,53833.970,112796304.69274,0
1700852400000,2092.14,2092.35,2079.03,2088.01,122212.472,1700855999999,254867733.91095,93943,60065.032,125269978.82877,0
1700856000000,2088.01,2093,2077,2091.18,82328.592,1700859599999,171779993.33545,78069,41402.318,86393363.32787,0
1700859600000,2091.18,2096.45,2086.10,2086.90,67642.436,1700863199999,141514982.09680,68847,33709.677,70528962.46456,0
1700863200000,2086.90,2087.88,2057.77,2074.36,202038.259,1700866799999,418917060.44316,155846,86638.932,179663305.30082,0
1700866800000,2074.36,2081.45,2066.68,2081.16,74472.238,1700870399999,154471535.16959,79725,38066.628,78960503.26955,0
1700870400000,2081.16,2083.84,2072.96,2074.95,73632.909,1700873999999,153105447.23166,67641,33026.427,68678689.60693,0
1700874000000,2074.95,2087,2073.80,2086.57,56485.900,1700877599999,117567235.44223,60224,30722.777,63946352.06124,0
1700877600000,2086.57,2087.83,2078.63,2086.70,52112.073,1700881199999,108609908.53853,55403,23736.416,49469163.62303,0
1700881200000,2086.71,2089.80,2084.14,2086.95,38640.442,1700884799999,80670742.98763,45124,18238.195,38076795.85566,0
1700884800000,2086.95,2088.19,2082.75,2085.86,27549.447,1700888399999,57458393.65682,31927,12118.205,25274838.88521,0
1700888400000,2085.85,2086.91,2080.34,2084.55,28551.412,1700891999999,59483060.91114,33576,13414.186,27947502.57517,0
1700892000000,2084.55,2086.66,2081.07,2084.82,27100.214,1700895599999,56472391.60400,31014,14618.267,30464211.97488,0
1700895600000,2084.82,2090.49,2083.84,2088.47,43081.868,1700899199999,89930352.00474,43577,24195.929,50507512.92823,0
1700899200000,2088.47,2090.79,2083.86,2084.32,38209.300,1700902799999,79767224.13823,40507,17557.815,36655462.49009,0
1700902800000,2084.32,2085.76,2079.52,2083.35,42483.681,1700906399999,88454338.50515,46000,20389.367,42453542.35858,0
1700906400000,2083.35,2084.29,2073.67,2075.73,59105.958,1700909999999,122808502.54553,57667,27130.955,56366807.52321,0
1700910000000,2075.74,2077.72,2065.59,2070.92,91296.881,1700913599999,189043829.47937,81340,44703.545,92568544.99287,0
1700913600000,2070.93,2078.37,2069.99,2078.17,49809.603,1700917199999,103330266.76875,49039,27554.232,57160623.56679,0
1700917200000,2078.16,2079.70,2071.95,2077.44,34576.710,1700920799999,71802468.78855,39456,16182.877,33606624.07813,0
1700920800000,2077.44,2077.58,2070.40,2073.91,40416.679,1700924399999,83828943.48082,43777,19401.247,40239890.47304,0
1700924400000,2073.91,2079.47,2067.32,2078,63951.707,1700927999999,132637658.71582,60331,34787.255,72160292.56422,0
1700928000000,2078,2084.63,2077.05,2077.75,67568.079,1700931599999,140607858.46695,59922,38613.206,80351741.97613,0
1700931600000,2077.75,2081.15,2075.43,2076.47,31261.374,1700935199999,64954172.29390,34841,15886.508,33009937.94048,0
1700935200000,2076.47,2081.91,2074,2081.45,32194.597,1700938799999,66907334.85596,35487,17557.424,36492503.10183,0
1700938800000,2081.45,2083.93,2080.91,2082.50,21041.617,1700942399999,43821490.53163,25293,10581.923,22038321.60067,0
1700942400000,2082.49,2086.94,2081.26,2083.06,31578.369,1700945999999,65804195.53199,34932,15803.017,32932635.08606,0
1700946000000,2083.06,2086.04,2080.98,2083.96,22755.326,1700949599999,47409995.83524,24921,10756.251,22410956.78130,0
1700949600000,2083.97,2084.72,2080.04,2083.21,27321.602,1700953199999,56891783.59817,26506,12642.591,26326435.97552,0
1700953200000,2083.21,2086.06,2081.27,2082.87,26732.945,1700956799999,55710237.63308,28424,12929.921,26943786.76611,0
1700956800000,2082.87,2084.24,2075.66,2081.14,41770.643,1700960399999,86906949.42634,43177,18383.170,38249706.10019,0
1700960400000,2081.14,2081.15,2070,2071.34,57449.958,1700963999999,119221919.91645,49790,24255.930,50333956.78268,0
1700964000000,2071.35,2077.18,2067.04,2076.37,61379.040,1700967599999,127192269.68697,51128,30336.640,62877069.66904,0
1700967600000,2076.37,2078,2075,2076.36,19992.688,1700971199999,41517232.95210,22974,10265.800,21318939.89719,0
1700971200000,2076.36,2083.97,2070.77,2083.17,56990.630,1700974799999,118425962.03222,51126,30358.888,63089837.40241,0
1700974800000,2083.17,2083.54,2079.97,2081.28,20239.501,1700978399999,42134399.46658,24430,10071.389,20967286.42257,0
1700978400000,2081.27,2093.46,2077.30,2090.22,109025.540,1700981999999,227367890.03849,65461,62235.211,129792304.10975,0
1700982000000,2090.22,2092.97,2086.30,2089.19,69135.823,1700985599999,144451913.36123,60846,33126.567,69214980.92121,0
1700985600000,2089.19,2094.96,2087.82,2089.91,58747.572,1700989199999,122903690.58834,55412,29518.410,61756951.61889,0
1700989200000,2089.90,2091.32,2083.50,2091.26,41054.359,1700992799999,85708249.02149,43965,19639.432,41000702.99588,0
1700992800000,2091.26,2091.65,2084.01,2085.20,33339.711,1700996399999,69597526.45850,36001,15465.513,32284044.40206,0
1700996400000,2085.21,2089.34,2081.16,2085.06,56671.250,1700999999999,118210387.97607,48108,27407.504,57175183.04972,0
1701000000000,2085.06,2090,2071.43,2089.63,160830.048,1701003599999,334572334.38876,135459,75111.151,156260891.39185,0
1701003600000,2089.62,2090.77,2074.30,2083.80,105881.850,1701007199999,220335827.01149,100650,50527.497,105156226.50758,0
1701007200000,2083.80,2084,2060,2064.71,235430.394,1701010799999,487270191.68063,180182,97427.286,201628504.27216,0
1701010800000,2064.71,2072.65,2061.04,2064.50,110214.017,1701014399999,227852469.58115,103421,53870.881,111381237.30101,0
1701014400000,2064.50,2069.42,2035,2047.26,392989.760,1701017999999,804805965.64794,281494,180653.712,369967923.84491,0
1701018000000,2047.22,2051.76,2041.51,2049.46,78664.068,1701021599999,161083547.77191,80731,39385.498,80651799.24327,0
1701021600000,2049.46,2056.08,2043.37,2048.99,86658.398,1701025199999,177626979.88517,79841,42907.072,87961488.85722,0
1701025200000,2048.99,2057.46,2047.58,2056.63,51450.132,1701028799999,105576734.65382,54501,28191.532,57853247.58191,0
1701028800000,2056.63,2082.79,2055.17,2077.02,178985.741,1701032399999,370697439.87644,130752,105513.888,218542576.94917,0
1701032400000,2077.02,2080.31,2067.34,2073.90,79763.687,1701035999999,165352949.73436,71035,38258.737,79313065.67832,0
1701036000000,2073.90,2081.61,2071.85,2076.68,50831.106,1701039599999,105579882.22230,53297,25131.861,52206416.89579,0
1701039600000,2076.68,2076.72,2060.07,2061.97,108056.134,1701043199999,223209079.78648,98572,49376.845,101993163.11515,0
1701043200000,2061.97,2071,2058.52,2066.73,65334.241,1701046799999,134902576.24155,69899,31981.540,66037781.01783,0
1701046800000,2066.74,2070.16,2060.48,2062.67,37796.713,1701050399999,78026423.66127,43153,16069.972,33176297.81722,0
1701050400000,2062.68,2062.99,2045.57,2049.99,127146.868,1701053999999,261053293.57073,105701,57237.588,117503273.47449,0
1701054000000,2049.98,2051.80,2037.68,2048.06,85623.590,1701057599999,175135848.81023,89570,41887.071,85682440.68753,0
1701057600000,2048.06,2052.06,2042,2051.24,51013.104,1701061199999,104451469.83027,55691,26728.222,54729550.40082,0
1701061200000,2051.24,2052.80,2045.51,2047.10,41822.335,1701064799999,85707200.38089,44845,19812.642,40607029.50885,0
1701064800000,2047.10,2054.66,2041.43,2041.76,72315.069,1701068399999,148210039.78667,65836,33518.650,68705521.16493,0
1701068400000,2041.77,2048.43,2027.70,2045.10,180714.570,1701071999999,368444523.10623,156838,84263.486,171856176.54358,0
1701072000000,2045.10,2050.01,2041.07,2046.22,66122.335,1701075599999,135315255.00748,73763,33736.482,69049500.67986,0
1701075600000,2046.16,2052.87,2045.01,2045.13,58713.560,1701079199999,120331076.47570,68768,30323.150,62148099.79367,0
1701079200000,2045.13,2045.57,2016.59,2024.32,277700.613,1701082799999,563183913.44684,229867,118222.673,239770136.98673,0
1701082800000,2024.32,2029.43,2016.40,2024.91,189827.316,1701086399999,384016570.04667,160138,102407.959,207170668.61457,0
1701086400000,2024.92,2029.54,2016.79,2018.40,96771.720,1701089999999,195816877.49807,96763,48937.051,99030241.47490,0
1701090000000,2018.40,2025.23,2009.26,2023.73,185505.862,1701093599999,374358738.03883,168485,89132.058,179893481.90426,0
1701093600000,2023.72,2029.32,2011.10,2015.87,147836.455,1701097199999,298751412.40928,147048,73165.362,147861919.99070,0
1701097200000,2015.87,2028.02,1998,2003.15,215461.438,1701100799999,433880517.30088,189154,98281.123,198005144.08288,0
1701100800000,2003.15,2022.24,2000.32,2021.53,194318.383,1701104399999,390896669.50492,168933,98773.623,198715014.56037,0
1701104400000,2021.53,2024.70,2008.03,2010.36,139788.806,1701107999999,282165696.18056,121452,65905.597,133041827.07932,0
1701108000000,2010.37,2019.64,2006.65,2007.02,65259.668,1701111599999,131425764.18157,66135,32148.756,64748010.52181,0
1701111600000,2007.03,2011.64,1985,1994.64,238012.446,1701115199999,475141011.86974,192164,107414.640,214461317.61106,0
1701115200000,1994.64,1997.63,1987,1995.69,92754.237,1701118799999,184903561.16421,100180,46164.153,92025313.53158,0
1701118800000,1995.75,2019.64,1995,2015.66,131980.006,1701122399999,265193978.44324,116012,70835.320,142308600.46653,0
1701122400000,2015.66,2022.85,2011.62,2020.23,39903.405,1701125999999,80484457.87792,45812,20517.473,41389798.61717,0
1701126000000,2020.23,2029.96,2020.20,2027.57,93678.734,1701129599999,189807423.24941,82134,45768.234,92736081.30617,0
1701129600000,2027.57,2041.36,2022.29,2033.79,121301.121,1701133199999,246605382.13893,100132,65559.879,133314292.35468,0
1701133200000,2033.79,2034.48,2024.04,2026.36,68747.226,1701136799999,139403313.87141,58838,31899.464,64680330.27815,0
1701136800000,2026.36,2029.40,2020.01,2026.45,55148.695,1701140399999,111657553.52879,54959,27063.115,54803149.48396,0
1701140400000,2026.45,2032.12,2023.20,2027.25,36492.468,1701143999999,73962380.64900,41030,17943.495,36373505.93039,0
1701144000000,2027.25,2029.72,2017,2019.13,49439.032,1701147599999,100016081.25215,57123,21777.944,44069388.69824,0
1701147600000,2019.14,2020.19,1997.04,1997.32,207713.136,1701151199999,416925358.10517,145830,99015.339,198754583.27096,0
1701151200000,1997.31,2014.64,1994.85,2013.39,133458.498,1701154799999,267705466.02935,107319,71038.947,142499079.03345,0
1701154800000,2013.39,2017.10,2001.77,2014.17,90766.875,1701158399999,182398644.92852,90128,43908.793,88255168.35129,0
1701158400000,2014.18,2015.70,2005.42,2006.28,65747.243,1701161999999,132169867.68184,77058,32177.403,64688989.80890,0
1701162000000,2006.28,2021,2005.56,2018.47,74818.819,1701165599999,150756648.68796,78765,41445.543,83510842.83509,0
1701165600000,2018.47,2021.39,2013.44,2020.81,69424.479,1701169199999,140042647.36165,64608,36237.740,73109688.14361,0
1701169200000,2020.81,2029,2018.30,2027.98,80688.252,1701172799999,163328878.60789,85232,42541.694,86106814.42697,0
1701172800000,2027.99,2029.09,2021.18,2022.95,61204.188,1701176399999,123929647.52873,63843,27120.867,54912512.97808,0
1701176400000,2022.95,2036.65,2019.18,2034.79,113821.395,1701179999999,230956244.70521,103980,63347.473,128542705.25880,0
1701180000000,2034.80,2042.51,2030,2031.02,109271.197,1701183599999,222423118.18579,108307,55104.782,112184930.12207,0
1701183600000,2031.01,2039.61,2024.21,2036.30,138588.315,1701187199999,281718327.54930,125495,67364.429,136955563.22501,0
1701187200000,2036.31,2064,2034.93,2056.18,278311.650,1701190799999,570458825.02536,223002,150774.434,309054081.98468,0
1701190800000,2056.18,2075.87,2050.10,2072.19,258992.866,1701194399999,535202633.83513,221306,135420.634,279869260.90049,0
1701194400000,2072.20,2073.27,2051.15,2057.02,165934.395,1701197999999,342037305.46568,144849,73987.554,152507235.49361,0
1701198000000,2057.01,2069.10,2055.29,2059.13,139492.733,1701201599999,287561882.70796,124784,71261.026,146908596.79903,0
1701201600000,2059.12,2065.40,2054.31,2062.79,76477.805,1701205199999,157528659.95317,79155,40215.716,82845706.75992,0
1701205200000,2062.79,2064.38,2052,2053.50,70169.879,1701208799999,144448143.19555,72680,32860.535,67646571.78498,0
1701208800000,2053.50,2058.37,2042.40,2049.18,68867.327,1701212399999,141283401.25977,71228,32008.995,65696497.91745,0
1701212400000,2049.18,2054.18,2043.63,2048.20,66701.853,1701215999999,136654333.47175,75874,32873.498,67349926.28934,0
1701216000000,2048.21,2051.46,2039,2051,104856.248,1701219599999,214414648.78368,92266,52602.661,107572820.50738,0
1701219600000,2051.01,2057.87,2050.30,2050.44,74385.005,1701223199999,152785241.11319,76853,39415.155,80958900.00959,0
1701223200000,2050.45,2053.17,2046.62,2049.57,42503.973,1701226799999,87118898.56167,54030,20581.843,42188638.75191,0
1701226800000,2049.56,2054.43,2048.04,2053.45,39970.500,1701230399999,81991321.88279,47865,22910.742,47000536.00243,0
1701230400000,2053.45,2055.80,2049.50,2054.53,32318.535,1701233999999,66325893.74195,42711,16366.879,33595518.59458,0
1701234000000,2054.54,2056.49,2047.18,2053.53,45058.448,1701237599999,92458680.19761,46562,22173.245,45506856.29938,0
1701237600000,2053.49,2063.80,2050.06,2062.01,81025.515,1701241199999,166737736.43487,73935,46101.593,94887255.18738,0
1701241200000,2062.01,2062.28,2054.40,2057.55,47778.710,1701244799999,98360230.88996,57047,19915.829,40997452.42969,0
1701244800000,2057.55,2072,2054.30,2071.20,95078.011,1701248399999,196213645.50999,94130,55274.332,114089289.91678,0
1701248400000,2071.21,2077,2062,2066.10,125695.810,1701251999999,259947735.80100,122580,60581.684,125307903.98283,0
1701252000000,2066.10,2066.78,2044.41,2048.03,164775.396,1701255599999,338498462.81517,143164,68719.669,141163582.18448,0
1701255600000,2047.99,2056.90,2045.35,2052.58,67462.953,1701259199999,138459938.89666,70358,33827.380,69425473.60310,0
1701259200000,2052.58,2060.62,2049.78,2053.76,68669.441,1701262799999,141160697.48819,70612,32409.857,66625851.00848,0
1701262800000,2053.76,2062.08,2051.50,2053.30,82321.281,1701266399999,169274267.17259,76466,37657.649,77457686.45881,0
1701266400000,2053.31,2058.84,2032,2036.10,191590.872,1701269999999,391709960.04628,157730,88156.959,180276048.36429,0
1701270000000,2036.10,2040.61,2020,2031.53,250259.206,1701273599999,507553579.95993,205324,117888,239107803.87063,0
1701273600000,2031.52,2033.83,2018.56,2025.93,148271.777,1701277199999,300290078.82737,124175,70621.270,143018122.43477,0
1701277200000,2025.92,2037.90,2020.02,2032.62,80345.077,1701280799999,162954642.22465,76152,43283.426,87790017.03689,0
1701280800000,2032.62,2037.85,2028,2037.28,68148.706,1701284399999,138551077.79319,64312,32803.881,66703346.80159,0
1701284400000,2037.28,2042.21,2032.83,2038.47,65889.759,1701287999999,134256964.92615,59340,35774.972,72894451.11058,0
1701288000000,2038.48,2039.87,2018.97,2026.56,87935.581,1701291599999,178299185.01973,80247,38110.195,77248229.50665,0
1701291600000,2026.56,2030.38,2022.03,2028.85,52914.370,1701295199999,107277057.93926,51364,27253.063,55257460.27513,0
1701295200000,2028.85,2032.32,2027.81,2028.53,28299.711,1701298799999,57457707.60676,30183,13874.840,28169771.05960,0
1701298800000,2028.54,2030.88,2024.28,2028.41,44744.370,1701302399999,90723679.77893,47176,21428.399,43447218.26854,0
1701302400000,2028.41,2033.53,2024.25,2026,48500.758,1701305999999,98380776.42111,52814,24146.709,48977759.12401,0
1701306000000,2026,2030,2022,2024.46,49966.148,1701309599999,101231127.97467,51610,23756.412,48131166.08796,0
1701309600000,2024.45,2036.42,2023.55,2035.32,53474.356,1701313199999,108644643.58803,52580,29047.864,59015957.32847,0
1701313200000,2035.33,2040.75,2029.52,2040.08,68317.154,1701316799999,139040384.56609,57095,34386.467,69994455.84425,0
1701316800000,2040.09,2043.70,2034.66,2035.85,109210.857,1701320399999,222702822.75801,82736,54375.922,110885595.85870,0
1701320400000,2035.86,2038.41,2031.03,2033.66,55635.543,1701323999999,113192706.44110,49049,25056.904,50980509.78626,0
1701324000000,2033.65,2038.80,2031.16,2034.75,50158.126,1701327599999,102046046.85257,48911,24371.116,49586151.41359,0
1701327600000,2034.75,2038.74,2032.52,2035.51,43654.226,1701331199999,88853070.68925,41670,22111.554,45009985.36338,0
1701331200000,2035.52,2036.65,2020.40,2025.64,96499.578,1701334799999,195604784.92006,91827,43779.501,88738179.83458,0
1701334800000,2025.63,2032.54,2022,2028.79,54746.765,1701338399999,110998680.37804,59858,28199.660,57178372.87334,0
1701338400000,2028.79,2033.68,2027.57,2029.81,39945.245,1701341999999,81126180.19048,42120,20359.895,41352111.52408,0
1701342000000,2029.80,2046.97,2028.31,2045.23,94824.081,1701345599999,193292862.94525,82273,54826.236,111775749.00775,0
1701345600000,2045.23,2052.78,2042.95,2045.26,112478.210,1701349199999,230318121.12343,101214,58515.343,119828817.09186,0
1701349200000,2045.27,2048.79,2029.76,2034.99,153290.696,1701352799999,312836497.85209,124822,73253.330,149537427.46049,0
1701352800000,2034.99,2035.78,2024.24,2029.65,143115.330,1701356399999,290494708.53768,126771,66287.034,134554727.98266,0
1701356400000,2029.65,2039.48,2025.80,2033.29,135071.282,1701359999999,274600211.68520,114031,71310.324,144978924.46809,0
1701360000000,2033.29,2039.25,2028.29,2034.79,78436.174,1701363599999,159572663.52777,71128,41532.837,84506616.08055,0
1701363600000,2034.78,2041.08,2033.58,2038.97,42524.260,1701367199999,86623392.30407,47284,19687.622,40107080.27534,0
1701367200000,2038.96,2044,2036.86,2038.77,47472.726,1701370799999,96869835.02931,50301,22666.686,46253577.90794,0
1701370800000,2038.77,2043.99,2036.10,2041.24,35033.821,1701374399999,71486167.58729,39625,17819.287,36366744.80425,0
1701374400000,2041.25,2046.30,2039.23,2043.11,40156.716,1701377999999,82033929.43540,48405,20646.087,42178585.44018,0
1701378000000,2043.09,2049.29,2040,2045.64,42337.438,1701381599999,86581983.69818,48326,21860.006,44704604.88245,0
1701381600000,2045.64,2051.05,2042.77,2042.97,38404.797,1701385199999,78599629.96596,43889,19444.971,39798626.46743,0
1701385200000,2042.97,2054.97,2039.89,2051.76,69647.125,1701388799999,142656827.81566,66111,37269.059,76331798.37214,0
1701388800000,2051.77,2053.15,2044.35,2049.06,61351.998,1701392399999,125660078.34548,67369,28012.284,57372853.35539,0
1701392400000,2049.06,2091.33,2046.72,2087.98,330256.927,1701395999999,685109690.86081,254517,176642.264,366347562.37698,0
1701396000000,2087.99,2093.77,2082.47,2085.76,140415.082,1701399599999,293129597.04171,128774,65753.307,137283650.48597,0
1701399600000,2085.76,2092.96,2082.81,2092.10,76992.771,1701403199999,160813838.96040,77705,37605.275,78543132.01697,0
1701403200000,2092.11,2100.34,2089.30,2094.43,136544.425,1701406799999,286118440.71825,118020,70564.213,147879155.05728,0
1701406800000,2094.43,2096.75,2089.84,2091.27,64136.710,1701410399999,134231476.51932,61037,27412.758,57372144.50244,0
1701410400000,2091.27,2093.38,2086.73,2092.30,66141.114,1701413999999,138270729.69954,60469,31934.145,66761872.32815,0
1701414000000,2092.30,2108.83,2089.19,2092.29,200948.617,1701417599999,421758448.56984,149446,107672.692,225987639.15441,0
1701417600000,2092.30,2099.09,2091,2093.86,77832.800,1701421199999,163067277.14766,67183,37179.601,77895558.74821,0
1701421200000,2093.87,2111.50,2093.43,2104.19,225230.439,1701424799999,473268860.95900,175094,111830.652,235023719.89145,0
1701424800000,2104.19,2105,2088.33,2089.42,120146.106,1701428399999,251893977.05878,102729,52321.777,109701852.34290,0
1701428400000,2089.43,2094.37,2086.08,2092.21,80660.794,1701431999999,168641537.56768,68387,40935.949,85588376.59931,0
1701432000000,2092.21,2094.31,2083.42,2087.18,99071.499,1701435599999,206930164.01471,91688,45354.593,94737426.66698,0
1701435600000,2087.18,2091.10,2075.85,2080.43,125563.699,1701439199999,261542314.82858,100271,55888.374,116440828.28594,0
1701439200000,2080.43,2083.20,2073.74,2078.01,124120.527,1701442799999,257937016.50670,116230,66247.358,137675468.75390,0
1701442800000,2078.01,2082.82,2070.30,2079.43,102610.339,1701446399999,213188089.00412,99759,51426.608,106853220.70696,0
1701446400000,2079.44,2110,2077.45,2104.24,368014.392,1701449999999,771650498.08011,251548,198003.735,415124894.44652,0
1701450000000,2104.25,2107.88,2087.60,2093.80,166323.590,1701453599999,348659451.05287,135717,81646.353,171147866.28916,0
1701453600000,2093.80,2098.50,2086.89,2090.13,85193.591,1701457199999,178268488.21452,75474,39848.402,83389771.23623,0
1701457200000,2090.13,2091.74,2080,2089.64,98288.411,1701460799999,205065269.96655,80896,45334.647,94590011.57424,0
1701460800000,2089.65,2096.68,2087.54,2090.49,50833.679,1701464399999,106317065.25662,54643,28704.685,60040486.67589,0
1701464400000,2090.49,2095.97,2088.29,2090.12,38684.687,1701467999999,80937728.56007,45548,20660.702,43231868.84878,0
1701468000000,2090.12,2092.26,2081.86,2085.23,38078.018,1701471599999,79495326.46787,38571,13952.353,29125527.04244,0
1701471600000,2085.24,2087,2082.73,2086.99,31296.337,1701475199999,65241695.25969,35102,15297.964,31890216.15393,0
1701475200000,2086.99,2092.85,2085.63,2091.76,37274.381,1701478799999,77860648.21936,40898,21224,44335905.44807,0
1701478800000,2091.76,2095.96,2090.04,2093.82,45257.131,1701482399999,94721800.04359,40043,20951.888,43852874.70572,0
1701482400000,2093.83,2097,2087.53,2091.15,42457.349,1701485999999,88826293.70569,38850,19429.518,40651068.70013,0
1701486000000,2091.14,2094.63,2089.20,2092.47,24116.408,1701489599999,50460724.48395,30105,12189.265,25504692.49784,0
1701489600000,2092.46,2094.86,2089.52,2094.17,26966.756,1701493199999,56418847.65843,27965,12762.452,26702283.08793,0
1701493200000,2094.16,2096,2090.94,2094.60,28400.145,1701496799999,59478749.43270,28744,14341.752,30035114.25403,0
1701496800000,2094.60,2103,2093.40,2101.65,71238.775,1701500399999,149534631.94257,62577,40325.762,84646864.80798,0
1701500400000,2101.65,2106.47,2094.72,2095.65,66824.830,1701503999999,140357697.93954,65827,32749.455,68795767.06228,0
1701504000000,2095.66,2102.24,2095.65,2099.09,41315.724,1701507599999,86746867.57060,42554,20736.793,43537204.53444,0
1701507600000,2099.09,2105.55,2099.01,2103.06,42879.024,1701511199999,90174707.45134,46272,22390.883,47087489.30511,0
1701511200000,2103.07,2107.52,2099.25,2101.30,56780.406,1701514799999,119420761.39502,47427,32473.865,68305215.77570,0
1701514800000,2101.30,2101.58,2096.35,2098.52,51077.281,1701518399999,107211071.32545,42170,20439.087,42902498.84102,0
1701518400000,2098.53,2105.88,2097.36,2105.20,55751.298,1701521999999,117230920.71083,48984,29428.768,61883611.52253,0
1701522000000,2105.20,2108.67,2101.45,2103.49,66300.634,1701525599999,139557381.93008,57770,33854.885,71271606.60916,0
1701525600000,2103.48,2108.99,2091.81,2098.93,104365.581,1701529199999,219214588.34941,89833,46637.566,97969798.44032,0
1701529200000,2098.93,2105.93,2093.33,2103.59,80254.081,1701532799999,168537972.22348,71979,40535.366,85128852.87066,0
1701532800000,2103.59,2104.76,2097,2099.07,49601.877,1701536399999,104163080.33146,44587,21453.434,45050493.30072,0
1701536400000,2099.07,2106,2097.84,2105.53,47955.006,1701539999999,100837368.20620,40934,27571.600,57971149.88127,0
1701540000000,2105.53,2158.08,2103.80,2148.02,594194.149,1701543599999,1267629786.96365,364441,340502.958,726034705.85002,0
1701543600000,2148.03,2199.99,2128,2159.10,761925.217,1701547199999,1648834631.77076,481161,391500.207,847697416.86130,0
1701547200000,2159.09,2164.12,2152.86,2157.92,109347.158,1701550799999,235930338.41338,103570,53308.040,115028961.15170,0
1701550800000,2157.92,2177.91,2153.77,2169.24,147794.704,1701554399999,319969985.89058,112336,81031.225,175461857.10197,0
1701554400000,2169.25,2171.64,2153.96,2158.60,98913.580,1701557999999,213763888.30361,87805,44500.935,96172604.85312,0
1701558000000,2158.60,2167.49,2157.47,2165.28,52881.222,1701561599999,114394558.57972,52299,27686,59889733.65927,0
1701561600000,2165.26,2168.63,2157.56,2166.70,64025.456,1701565199999,138523538.06419,63109,31414.505,67966652.69001,0
1701565200000,2166.70,2172.97,2165.09,2169.96,55279.425,1701568799999,119909844.12600,55046,26753.271,58034774.18020,0
1701568800000,2169.96,2177.94,2163.39,2165.27,80694.923,1701572399999,175211977.10173,76734,39396.354,85550456.26839,0
1701572400000,2165.27,2166.45,2155.90,2162.38,85179.123,1701575999999,183999916.14821,73063,44712.767,96584093.65252,0
1701576000000,2162.39,2163.49,2155.87,2156.72,52696.281,1701579599999,113805813.82476,46877,24179.147,52224776.44852,0
1701579600000,2156.72,2161.81,2153.57,2160.85,41340.381,1701583199999,89229781.05369,42535,21483.828,46371618.24529,0
1701583200000,2160.84,2161.53,2152.81,2157.23,39720.347,1701586799999,85693641.16877,42775,18974.986,40938936.57460,0
1701586800000,2157.23,2165.80,2155.28,2165.07,63712.564,1701590399999,137727787.36454,50895,34127.856,73768877.26022,0
1701590400000,2165.07,2165.96,2160.33,2160.91,42987.816,1701593999999,92998702.72711,39730,18002.387,38946216.51691,0
1701594000000,2160.91,2168.60,2160.24,2166.60,37528.912,1701597599999,81232771.92570,37913,19502.651,42215212.17764,0
1701597600000,2166.61,2168.85,2161.36,2166.86,48135.260,1701601199999,104270380.82162,45445,26588.390,57597129.12596,0
1701601200000,2166.87,2167.13,2156.59,2159.28,52646.845,1701604799999,113770384.67855,50344,22634.644,48915073.66914,0
1701604800000,2159.27,2159.44,2148.17,2152.81,127200.920,1701608399999,274072629.63861,83774,59447.646,128089356.56855,0
1701608400000,2152.80,2165.91,2151.09,2161.53,127057.806,1701611999999,274463001.88373,98001,67238.806,145236917.31046,0
1701612000000,2161.53,2163.13,2151.51,2151.80,94822.067,1701615599999,204492902.87091,86807,42797.970,92300481.69122,0
1701615600000,2151.80,2163.37,2151.16,2160.35,79609.136,1701619199999,171710863.41376,70262,39997.568,86270140.12783,0
1701619200000,2160.36,2167.57,2154.70,2158.95,82705.457,1701622799999,178688414.07367,70297,39960.377,86345559.34965,0
1701622800000,2158.95,2160.20,2149.14,2153.41,80250.098,1701626399999,172837269.34262,68313,36554.666,78729948.56450,0
1701626400000,2153.42,2163.92,2152.67,2161.15,46573.807,1701629999999,100551181.15306,42812,25353.346,54727892.38659,0
1701630000000,2161.16,2169.24,2157.30,2167.59,60270.307,1701633599999,130442336.90522,55434,30366.587,65726509.98643,0
1701633600000,2167.60,2174.39,2165.09,2167.79,60670.667,1701637199999,131599233.42374,55616,30693.200,66582881.93309,0
1701637200000,2167.80,2185.95,2167.80,2183.12,90518.175,1701640799999,197081266.36253,73907,50782.579,110573582.30559,0
1701640800000,2183.13,2219.17,2181.90,2205.94,430502.325,1701644399999,949223414.35936,296154,228569.614,503939944.14009,0
1701644400000,2205.95,2209.76,2181.38,2193.24,194247.931,1701647999999,426191720.39130,157585,95066.233,208613564.85044,0
1701648000000,2193.25,2211.99,2191.52,2210.65,119740.972,1701651599999,263641264.37412,105210,65905.243,145128783.92282,0
1701651600000,2210.65,2230,2206.02,2214.37,272941.284,1701655199999,605401597.70377,211702,139815.655,310165897.08803,0
1701655200000,2214.37,2216.08,2204.72,2212.65,110136.126,1701658799999,243459154.26532,85702,49421.518,109252222.55323,0
1701658800000,2212.65,2219.84,2210.37,2210.77,73586.392,1701662399999,162947871.03799,69227,36194.248,80153092.92377,0
1701662400000,2210.78,2226.50,2210.38,2225.17,100447.946,1701665999999,223032764.54853,88557,52642.816,116892242.78035,0
1701666000000,2225.16,2255.20,2221.19,2246.26,337728.193,1701669599999,757116860.94817,255268,180950.487,405650490.91834,0
1701669600000,2246.27,2267,2241.14,2247.14,226772.464,1701673199999,511303522.40643,191736,111068.994,250455442.76940,0
1701673200000,2247.15,2259.18,2242.88,2247.57,108474.668,1701676799999,244149538.11974,106958,49688.356,111837880.64179,0
1701676800000,2247.58,2260.50,2241.20,2255.98,117315.821,1701680399999,264118139.89296,107220,59970.791,135044297.35395,0
1701680400000,2255.98,2270.43,2245.73,2246.32,176679.546,1701683999999,399001731.15415,155764,84455.016,190762809.76190,0
1701684000000,2246.32,2276.84,2246.21,2261.49,190323.051,1701687599999,430690849.61250,165643,97831.283,221382689.89823,0
1701687600000,2261.49,2268.42,2213.60,2238.45,470677.159,1701691199999,1051709649.42581,345384,219066.519,489494199.00268,0
1701691200000,2238.46,2256.70,2226.60,2253.52,172361.858,1701694799999,386429155.88123,150299,86713.624,194419656.94689,0
1701694800000,2253.52,2255.39,2236,2240.27,113189.154,1701698399999,254337493.89952,107810,52672.560,118357367.05030,0
1701698400000,2240.27,2241.93,2216,2225.61,212312.929,1701701999999,472501312.20047,168908,103020.541,229259624.03449,0
1701702000000,2225.62,2227.37,2200.90,2212.52,222041.458,1701705599999,491588589.88432,177617,103379.901,228870620.39509,0
1701705600000,2212.52,2227.20,2210.17,2226.34,130964.743,1701709199999,290453801.21906,106646,72257.390,160260915.32258,0
1701709200000,2226.35,2231.27,2214.63,2219.51,92526.343,1701712799999,205703510.12243,87100,46674.762,103777322.12732,0
1701712800000,2219.51,2226.86,2216.52,2224.90,55479.703,1701716399999,123266529.62390,51781,28530.873,63391992.78832,0
1701716400000,2224.89,2236.17,2219.14,2234.82,105317.696,1701719999999,234735127.89638,87954,56101.087,125055541.53900,0
1701720000000,2234.81,2236,2226.24,2229.06,64072.107,1701723599999,142930265.83122,61917,30512.284,68067519.63362,0
1701723600000,2229.16,2235.76,2224.30,2235.12,56279.161,1701727199999,125491387.93817,49696,29182.041,65079107.71089,0
1701727200000,2235.12,2254.80,2220.20,2228.41,177450.263,1701730799999,397319357.35732,147019,87701.801,196373548.03511,0
1701730800000,2228.40,2244.52,2224.04,2243.66,76559.840,1701734399999,171126078.00006,73836,39907.065,89205558.71061,0
1701734400000,2243.67,2253.60,2233.64,2252.14,96008.082,1701737999999,215355611.29236,90402,47471.290,106476723.11779,0
1701738000000,2252.15,2253.04,2231.10,2240.11,108657.951,1701741599999,243326194.93207,96579,55072.796,123299314.07488,0
1701741600000,2240.11,2241.67,2223,2229.80,89789.646,1701745199999,200155415.80316,84411,43228.889,96357904.71496,0
1701745200000,2229.79,2236.05,2226.56,2231.36,42975.875,1701748799999,95911500.12315,45870,22212.487,49573609.64516,0
1701748800000,2231.36,2231.57,2225.05,2227.18,42360.619,1701752399999,94374728.24206,42260,20121.575,44828240.79669,0
1701752400000,2227.18,2235.36,2222.35,2235.19,60014.105,1701755999999,133813191.75120,50325,31624.746,70514464.87025,0
1701756000000,2235.19,2238.33,2226.73,2230.37,74940.722,1701759599999,167362334.54523,60322,35222.601,78659984.22801,0
1701759600000,2230.37,2231.71,2186,2200.19,349772.963,1701763199999,771800833.46912,246839,153288.022,338314966.42614,0
1701763200000,2200.19,2207.35,2190.03,2201.80,141317.828,1701766799999,310761773.71989,123903,73518.693,161693216.90596,0
1701766800000,2201.80,2210,2200.59,2207.23,96368.504,1701770399999,212652479.50765,76813,47788.790,105462012.04850,0
1701770400000,2207.23,2210.62,2197.71,2197.71,77112.016,1701773999999,169991129.12320,66125,35235.440,77693847.82142,0
1701774000000,2197.71,2207.95,2192.56,2204.67,106994.554,1701777599999,235517486.06393,87067,51946.751,114360792.11892,0
1701777600000,2204.67,2213.36,2202.93,2212.81,79630.645,1701781199999,175894843.14860,70074,41984.468,92746719.74927,0
1701781200000,2212.80,2219.16,2200,2200.84,133725.874,1701784799999,295518167.49541,108074,66085.498,146067525.38343,0
1701784800000,2200.84,2217.95,2199.19,2215.91,131124.338,1701788399999,289881764.60987,113593,69332.516,153276875.35741,0
1701788400000,2215.92,2234.81,2209.03,2228.43,217726.126,1701791999999,484117022.10141,169708,110861.964,246552419.35004,0
1701792000000,2228.44,2244.35,2219.53,2236.21,204912.762,1701795599999,457341830.41120,164779,105568.656,235639097.25634,0
1701795600000,2236.21,2304.06,2235.40,2292.99,771733.111,1701799199999,1750463327.73570,516337,404010.840,916753589.90298,0
1701799200000,2293.01,2311.51,2276.26,2280.67,482611.882,1701802799999,1107591846.36610,331767,238642.954,547791679.31141,0
1701802800000,2280.67,2284.20,2259.80,2273.75,239701.348,1701806399999,545008446.83458,169361,112214.173,255178280.49270,0
1701806400000,2273.76,2278.65,2252.18,2266.27,155796.528,1701809999999,352740913.43387,123142,77169.551,174746970.41770,0
1701810000000,2266.28,2283.52,2258.33,2273.55,152262.720,1701813599999,346054690.20033,109945,85663.825,194724626.76185,0
1701813600000,2273.54,2287,2265.15,2282.59,127605.691,1701817199999,290885847.51707,99669,65343.707,148965603.29393,0
1701817200000,2282.59,2299.91,2279.69,2293.97,138575.670,1701820799999,317475843.15167,112002,67188.726,153934915.97336,0
1701820800000,2293.97,2314.98,2288.04,2311.54,206095.346,1701824399999,473968570.92826,166582,109273.376,251357025.17702,0
1701824400000,2311.54,2313.20,2285.63,2296.10,168144.286,1701827999999,386461587.56579,132555,77655.748,178466887.77288,0
1701828000000,2296.10,2299.46,2275.50,2293.17,129916.800,1701831599999,297132485.01726,100381,66276.963,151604831.00661,0
1701831600000,2293.18,2293.89,2275,2282.93,78384.448,1701835199999,179018718.97414,70498,36036.051,82296868.31932,0
1701835200000,2282.94,2285.67,2273.28,2280.07,65022.580,1701838799999,148294346.35923,55858,29891.074,68169753.45358,0
1701838800000,2280.07,2284.68,2258.83,2270.56,127775.110,1701842399999,289972550.23792,105229,60884.026,138180349.06199,0
1701842400000,2270.55,2276.15,2261.40,2273.30,98095.263,1701845999999,222525657.09145,75565,50370.865,114265423.97640,0
1701846000000,2273.29,2275.99,2264,2266.41,76995.053,1701849599999,174711529.15725,69970,35053.368,79543770.49915,0
1701849600000,2266.41,2282.79,2262.43,2279.86,94101.557,1701853199999,213984943.42975,82353,50124.715,113988916.44231,0
1701853200000,2279.87,2284,2272,2274.80,103245.982,1701856799999,235303199.99485,79894,52262.053,119120909.35037,0
1701856800000,2274.80,2288.88,2270.42,2276.79,116691.632,1701860399999,265979970.34063,105057,60188.941,137196028.91439,0
1701860400000,2276.80,2278.33,2232.82,2253.48,329689.937,1701863999999,742706549.20410,250758,150135.091,338259499.32661,0
1701864000000,2253.47,2269.66,2252.12,2263.97,131445.642,1701867599999,297109449.40992,114827,66090.255,149381260.24565,0
1701867600000,2263.98,2269,2256.17,2261.44,96576.433,1701871199999,218449711.11648,81727,46177.493,104456561.62640,0
1701871200000,2261.43,2269.46,2250.29,2255.35,134763.630,1701874799999,304568510.37439,123046,67710.417,153030242.51128,0
1701874800000,2255.35,2262.33,2247.05,2252.84,130208.669,1701878399999,293575137.41290,112529,61302.996,138226618.06128,0
1701878400000,2252.85,2272.61,2250.63,2267.63,125115.954,1701881999999,283130559.85045,104236,64696.367,146399454.81543,0
1701882000000,2267.62,2285.82,2265.68,2269.65,140326.436,1701885599999,319431979.47895,117111,73077.301,166372273.09089,0
1701885600000,2269.67,2276.23,2265.41,2273.72,65956.198,1701889199999,149863646.15545,60922,33852.761,76917109.51397,0
1701889200000,2273.72,2274.45,2260,2263.72,66503.628,1701892799999,150800807.06326,59233,30238.958,68570876.20106,0
1701892800000,2263.72,2266,2252,2252.16,71673.239,1701896399999,161945266.83698,65337,32686.621,73872630.11287,0
1701896400000,2252.16,2261.84,2234.40,2248.32,119770.533,1701899999999,269188447.59624,102895,54590.544,122719423.46629,0
1701900000000,2248.32,2257.92,2218.49,2233.27,142660.422,1701903599999,319196853.57181,106148,57635.364,129006799.17331,0
1701903600000,2233.27,2236.72,2220.15,2233.29,116018.163,1701907199999,258685886.37270,91242,56271.293,125482169.41388,0
1701907200000,2233.32,2245.91,2230.79,2242.25,72721.405,1701910799999,162852115.26445,71364,38118.635,85345970.51533,0
1701910800000,2242.24,2246,2237.37,2244.47,50666.170,1701914399999,113631314.81737,50918,26062.087,58458043.43630,0
1701914400000,2244.47,2249.27,2241.57,2248.94,46400.816,1701917999999,104221917.93403,42655,26389.798,59270954.86200,0
1701918000000,2248.94,2250.73,2244.21,2249.78,35103.760,1701921599999,78913718.94971,39756,17551.283,39454740.81344,0
1701921600000,2249.77,2267.12,2248.37,2265.05,78872.459,1701925199999,178291944.75745,72786,42393.572,95821304.41336,0
1701925200000,2265.06,2270,2262.37,2265.27,58103.353,1701928799999,131699308.88372,56150,26688.042,60495313.88318,0
1701928800000,2265.28,2267.98,2258.57,2260.55,71186.869,1701932399999,161118511.10773,63076,30628.468,69322935.09330,0
1701932400000,2260.56,2265.50,2260.30,2261.96,36885.422,1701935999999,83467232.99054,37549,17932.366,40578927.24224,0
1701936000000,2261.96,2269.79,2245,2246.04,143097.663,1701939599999,322688766.26186,122281,66728.624,150511072.88701,0
1701939600000,2246.08,2248.69,2222.08,2242.10,293619.507,1701943199999,656675608.33758,228948,140522.327,314312279.54560,0
1701943200000,2242.10,2244.03,2231.84,2233.30,98124.740,1701946799999,219459642.28570,99355,47203.140,105571085.03277,0
1701946800000,2233.30,2244.50,2231.11,2236.98,90699.847,1701950399999,202991925.62725,87883,48492.058,108529814.01747,0
1701950400000,2236.97,2256.86,2232.68,2256.37,125614.359,1701953999999,282133105.09298,112867,68902.401,154757126.03103,0
1701954000000,2256.36,2259.04,2244.33,2249.45,94840.742,1701957599999,213490117.06832,82188,41241.484,92836091.06582,0
1701957600000,2249.44,2272.08,2247.79,2267.51,121098.759,1701961199999,273605876.01830,102247,67406.952,152299454.77783,0
1701961200000,2267.52,2332.89,2266.65,2322.81,596435.575,1701964799999,1375613320.62270,447304,314467.987,725229529.70128,0
1701964800000,2322.82,2355.11,2317.50,2347.72,420737.204,1701968399999,984594524.36752,326366,219481.219,513630824.22664,0
1701968400000,2347.73,2348.04,2325.05,2336.98,258865.437,1701971999999,604837552.73755,212595,125448.261,293126341.42591,0
1701972000000,2336.97,2359.05,2334.16,2338.88,172738.934,1701975599999,405317169.70143,156557,86167.359,202199445.08881,0
1701975600000,2338.91,2344.67,2327.18,2337.55,131106.573,1701979199999,306201609.02973,122016,63803.495,149019250.97621,0
1701979200000,2337.56,2348.99,2336.87,2343.68,99523.379,1701982799999,233378220.94298,93176,45265.839,106136153.34567,0
1701982800000,2343.69,2387.20,2343.57,2370.57,285192.190,1701986399999,675220045.24416,223157,153784.908,364145239.15726,0
1701986400000,2370.57,2380,2351.30,2351.38,117346.760,1701989999999,277585010.82754,100565,54434.061,128797004.49949,0
1701990000000,2351.39,2360,2348.48,2357.04,93086.223,1701993599999,219188212.33422,77462,48658.375,114581608.90959,0
1701993600000,2357.05,2365.94,2353.21,2361.92,87051.649,1701997199999,205401793.30821,76864,45282.768,106858204.04801,0
1701997200000,2361.92,2368.60,2357.35,2362.03,71417.051,1702000799999,168810965.32059,69107,32964.694,77927624.83099,0
1702000800000,2362.03,2389.95,2362.03,2379.16,143613.548,1702004399999,341395915.74453,120985,84191.035,200146524.13061,0
1702004400000,2379.15,2382.86,2370.68,2376.35,87267.126,1702007999999,207357427.45274,84040,40818.449,96997802.33341,0
1702008000000,2376.35,2397.44,2369.33,2370.54,164550.369,1702011599999,391857628.89608,119889,82100.808,195598262.28603,0
1702011600000,2370.54,2379,2368.60,2377.68,68960.354,1702015199999,163714705.27054,62716,37086.137,88048440.86392,0
1702015200000,2377.69,2382.89,2370.13,2376.01,69258.654,1702018799999,164619913.78747,67203,35185.925,83636551.27460,0
1702018800000,2376.01,2377.12,2354.21,2354.99,148273.253,1702022399999,350466799.36424,127536,63617.019,150379274.65682,0
1702022400000,2355,2360.30,2350.68,2353.63,128979.367,1702025999999,303776445.91017,105281,60985.091,143647461.67406,0
1702026000000,2353.63,2359.49,2345.71,2348.71,85046.455,1702029599999,200154438.19449,77187,39729.084,93506487.92343,0
1702029600000,2348.69,2362.41,2348.17,2359.37,91199.182,1702033199999,214941417.78099,79988,49348.639,116302921.87488,0
1702033200000,2359.37,2374.97,2356.59,2367.11,128829.606,1702036799999,304930323.62186,114108,67760.146,160379464.58249,0
1702036800000,2367.08,2370.39,2361.76,2363.72,70312.776,1702040399999,166356419.85307,78338,32372.068,76594079.27550,0
1702040400000,2363.71,2364.50,2333.36,2344.83,219377.016,1702043999999,515820167.66271,184236,95459.970,224484357.47434,0
1702044000000,2344.84,2370.31,2340.06,2365.37,233496.443,1702047599999,549808643.26973,183648,125396.299,295317291.31181,0
1702047600000,2365.38,2380,2345,2347.44,211387.976,1702051199999,499522783.18523,154516,99312.892,234733024.14403,0
1702051200000,2347.43,2363.30,2346.92,2356.99,115327.440,1702054799999,271723631.54051,99531,61132.614,144032134.01525,0
1702054800000,2356.98,2358.33,2340.54,2351.76,130640.207,1702058399999,306961230.61052,97266,63421.381,149026285.00907,0
1702058400000,2351.77,2359.16,2346.88,2346.90,66108.279,1702061999999,155556991.66600,56367,31256.489,73562840.76887,0
1702062000000,2346.89,2357.74,2346.64,2354.44,36105.785,1702065599999,84963272.07750,42164,20035.615,47142566.73221,0
1702065600000,2354.43,2369.90,2353.40,2367.52,72261.277,1702069199999,170674657.20886,69360,39740.398,93864532.25055,0
1702069200000,2367.53,2379.56,2362.03,2369.99,144783.694,1702072799999,343079961.52523,111675,69636.615,165052859.50779,0
1702072800000,2370,2374.01,2364.16,2365.54,45960.663,1702076399999,108885831.01002,47600,22658.840,53683707.15748,0
1702076400000,2365.54,2367.49,2355.60,2360.82,71773.053,1702079999999,169492409.56333,64811,33765.724,79737279.71356,0
1702080000000,2360.82,2368.43,2360.01,2364,56545.684,1702083599999,133718525.96896,53569,28663.188,67781530.90897,0
1702083600000,2363.99,2364.97,2351.20,2355.93,66867.573,1702087199999,157524297.70029,61827,31702.508,74681217.84864,0
1702087200000,2355.93,2357.26,2350.08,2353.85,30046.365,1702090799999,70729226.03958,38495,14688.560,34579058.76939,0
1702090800000,2353.86,2365.17,2353.85,2361.79,39704.267,1702094399999,93718263.03723,43648,21238.269,50127010.91371,0
1702094400000,2361.79,2370.95,2361.01,2369.73,49381.325,1702097999999,116837805.96648,48595,27710.015,65564473.65508,0
1702098000000,2369.77,2374.88,2367.23,2368.96,57168.610,1702101599999,135530650.71040,58379,26611.425,63087739.29656,0
1702101600000,2368.96,2384.14,2368.74,2372.49,111176.087,1702105199999,264079104.44427,78074,55758.020,132451057.90168,0
1702105200000,2372.48,2390.20,2369.50,2385.40,121697.327,1702108799999,289836632.53774,104784,63547.033,151353204.72568,0
1702108800000,2385.27,2407.63,2358.27,2364.09,448766.779,1702112399999,1069093837.30273,308081,219754.906,523659296.48167,0
1702112400000,2364.09,2376.96,2355.75,2360.05,178691.303,1702115999999,422898450.16224,143579,85139.813,201526768.33008,0
1702116000000,2360.04,2364.93,2352,2361.79,94216.247,1702119599999,222320615.75436,83766,43388.262,102393044.64313,0
1702119600000,2361.79,2363.15,2350,2358.68,87598.865,1702123199999,206376697.24466,80101,44344.160,104480817.16245,0
1702123200000,2358.67,2363.97,2352.37,2360.53,63594.575,1702126799999,149930495.81318,71132,33519.146,79029216.77585,0
1702126800000,2360.52,2362.37,2351.74,2361.51,75632.246,1702130399999,178310794.23588,72179,39651.013,93494690.19395,0
1702130400000,2361.51,2371.85,2336.90,2353.81,250931.211,1702133999999,590650968.64445,192479,117882.524,277632872.66072,0
1702134000000,2353.81,2368.80,2349.03,2364.54,119502.238,1702137599999,281760971.44142,115870,59130.792,139417131.76246,0
1702137600000,2364.55,2367.35,2347.47,2356.90,94003.589,1702141199999,221616821.14660,92461,43910.669,103504866.62904,0
1702141200000,2356.90,2356.90,2343.52,2349.71,96236.789,1702144799999,226119521.97037,85292,45374.446,106610127.99671,0
1702144800000,2349.72,2362.54,2349.07,2360.54,49701.727,1702148399999,117149667.61761,52743,24049.433,56680035.72692,0
1702148400000,2360.54,2362.71,2357.01,2359.46,32117.487,1702151999999,75795462.33172,37540,14525.281,34277636.38130,0
1702152000000,2359.46,2359.93,2347.62,2354.65,47504.453,1702155599999,111812255.92517,47560,22290.533,52459159.34254,0
1702155600000,2354.65,2360.53,2345.35,2356.08,54952.603,1702159199999,129328183.36550,53047,29145.763,68601453.42442,0
1702159200000,2356.09,2364.30,2354.27,2354.73,32334.219,1702162799999,76308912.49814,37961,14975.864,35342885.06270,0
1702162800000,2354.73,2358.99,2328,2342.40,163883.801,1702166399999,383516154.56081,134137,75735.036,177237098.61561,0
1702166400000,2342.41,2355.70,2341.48,2353.35,65028.484,1702169999999,152654662.21967,70683,36467.246,85604286.37109,0
1702170000000,2353.36,2357,2347.59,2350.70,51133.909,1702173599999,120274825.17107,50469,20810.138,48955020.47311,0
1702173600000,2350.70,2353.51,2344.61,2346.96,43550.014,1702177199999,102249467.88845,46685,21612.415,50743381.55964,0
1702177200000,2346.95,2353.42,2346.62,2353.03,28655.518,1702180799999,67343276.12563,37040,14646.289,34418603.25500,0
1702180800000,2353.03,2356.66,2350.35,2356.36,26278.049,1702184399999,61857049.28266,32442,12467.895,29348955.59624,0
1702184400000,2356.36,2360.69,2353.37,2358.96,33647.658,1702187999999,79293860.97006,39450,18828.375,44375204.87970,0
1702188000000,2358.96,2359.53,2349.78,2352.04,36655.645,1702191599999,86270379.46113,42188,14886.919,35036022.92230,0
1702191600000,2352.04,2356.25,2346,2355.38,49134.552,1702195199999,115490567.49868,52599,27096.674,63691990.22075,0
1702195200000,2355.31,2357.96,2340.31,2345.56,93471.711,1702198799999,219488687.22414,81712,42586.316,100004506.42788,0
1702198800000,2345.56,2347.59,2323,2324.52,145394.724,1702202399999,339594797.02526,119021,62022.409,144894860.46266,0
1702202400000,2324.52,2338.45,2323.77,2337.65,90530.216,1702205999999,211159425.97034,83435,48662.319,113488255.19743,0
1702206000000,2337.64,2341.43,2335.73,2339.44,40217.957,1702209599999,94068458.18125,46748,20810.643,48677501.91011,0
1702209600000,2339.44,2351.75,2338.79,2351.48,60382.561,1702213199999,141632533.20943,63170,33672.482,78978317.25507,0
1702213200000,2351.47,2351.90,2341.41,2347,67230.860,1702216799999,157789912.32802,60466,30601.638,71826280.15660,0
1702216800000,2347,2354.87,2345.36,2347.64,64378.123,1702220399999,151269446.17030,57007,32346.452,76013076.89895,0
1702220400000,2347.64,2357.77,2345.71,2353.52,68502.776,1702223999999,161190443.03410,66815,36167.272,85109981.51166,0
1702224000000,2353.53,2357.71,2346.69,2349.68,54390.627,1702227599999,127890286.50633,51901,24572.924,57779367.50090,0
1702227600000,2349.68,2350.89,2342.11,2346.69,36006.519,1702231199999,84481804.12795,43471,16491.382,38693413.47895,0
1702231200000,2346.68,2364.56,2346.60,2358.60,95532.264,1702234799999,225208117.07871,77283,48726.064,114848592.69734,0
1702234800000,2358.59,2361.22,2352.56,2357.12,42230.435,1702238399999,99534973.54615,44798,18264.669,43049260.48109,0
1702238400000,2357.12,2379.92,2356.30,2378.48,106590.011,1702241999999,252511613.57886,94003,65138.838,154311797.29727,0
1702242000000,2378.48,2379.98,2361.12,2361.16,88241.817,1702245599999,209066879.09761,86033,39381.526,93314038.82026,0
1702245600000,2361.17,2369.60,2358.88,2363,33416.079,1702249199999,79034109.27785,43336,17453.528,41284672.06406,0
1702249200000,2363,2366.50,2344.31,2353.97,89188.195,1702252799999,209798222.89623,88897,41558.822,97766763.07365,0
1702252800000,2353.99,2356.73,2344.18,2345.22,53582.850,1702256399999,125999674.81984,59767,22649.978,53265356.06879,0
1702256400000,2345.21,2345.22,2328,2333.50,175885.897,1702259999999,410534597.51298,148711,82946.485,193613208.33438,0
1702260000000,2333.50,2333.51,2114.63,2230.13,1077234.160,1702263599999,2412125468.33772,751194,466871.622,1044719229.55288,0
1702263600000,2230.14,2257,2225,2251.31,231351.300,1702267199999,518854540.32123,216556,110530.721,247897389.50818,0
1702267200000,2251.32,2252.55,2231.81,2241.39,156317.256,1702270799999,350399664.03630,147373,67129.500,150443676.18495,0
1702270800000,2241.39,2254.89,2230.88,2250.72,133154.603,1702274399999,298491698.80601,122081,64636.367,144920494.23338,0
1702274400000,2250.72,2251.50,2225.66,2243.36,160978.093,1702277999999,360404656.53004,140258,75955.006,170053961.75387,0
1702278000000,2243.36,2249.30,2236,2237.15,104376.033,1702281599999,233998709.51609,96224,52494.532,117678938.85812,0
1702281600000,2237.16,2246.89,2230.40,2244.46,98329.850,1702285199999,220059068.06207,94585,49812.347,111484059.01764,0
1702285200000,2244.46,2250.52,2241.51,2248.79,79105.353,1702288799999,177719139.72550,74991,37968.948,85305174.52268,0
1702288800000,2248.78,2253.80,2241.36,2246.09,83430.924,1702292399999,187559982.52524,69977,39001.590,87689800.58055,0
1702292400000,2246.09,2251.37,2236.35,2249.97,76506.250,1702295999999,171803531.06012,71952,37784.274,84853223.12634,0
1702296000000,2249.96,2252.54,2242.04,2242.43,64086.051,1702299599999,144025986.29446,61739,28579.348,64235873.12317,0
1702299600000,2242.43,2246.19,2228.10,2231.97,121238.430,1702303199999,271328674.07187,104657,59065.112,132206766.44520,0
1702303200000,2232,2237.58,2217.33,2220.45,256682.704,1702306799999,571528742.88490,209924,127799.986,284567312.53403,0
1702306800000,2220.33,2229,2199.50,2220.05,182058.675,1702310399999,403800960.34194,158244,88609.524,196606479.09555,0
1702310400000,2220.05,2223.45,2188,2221.42,383052.763,1702313999999,844959084.76817,280339,193190.087,426285828.31292,0
1702314000000,2221.42,2221.89,2201.87,2205.92,131840.676,1702317599999,291339751.35603,118122,63125.091,139488028.47735,0
1702317600000,2205.92,2205.92,2156,2192.39,456164.183,1702321199999,995553313.50910,351660,215668.657,470802918.24826,0
1702321200000,2192.38,2196.98,2158.70,2188.61,271367.130,1702324799999,591407885.20391,213176,130796.653,285089047.25103,0
1702324800000,2188.60,2202.87,2181.98,2202,158362.244,1702328399999,347012792.65594,127458,84173.922,184479718.84316,0
1702328400000,2202,2219.80,2200.82,2219.04,143467.386,1702331999999,317281205.32801,114445,75517.818,167015345.05176,0
1702332000000,2219.03,2226.92,2215.21,2224.30,58471.664,1702335599999,129842501.57031,56943,31953.275,70961403.77128,0
1702335600000,2224.30,2227.99,2216.88,2225.56,58141.905,1702339199999,129207047.85863,55152,27649.088,61447642.59835,0
1702339200000,2225.55,2242.50,2222.10,2231.52,153600.205,1702342799999,342999522.30868,123440,80893.663,180644945.88764,0
1702342800000,2231.53,2241.05,2228.10,2236.07,90712.524,1702346399999,202815265.52901,81461,46743.293,104513120.58824,0
1702346400000,2236.07,2245.37,2233.42,2239.42,66112.745,1702349999999,148083043.65341,71132,31888.460,71434734.69634,0
1702350000000,2239.46,2241.27,2230.02,2232.23,64750.591,1702353599999,144802767.45938,57363,26758.070,59845929.37979,0
1702353600000,2232.24,2236,2217.55,2218.14,74826.564,1702357199999,166732987.66285,74350,33410.901,74457164.64631,0
1702357200000,2218.13,2232.69,2217.91,2226.58,69397.943,1702360799999,154572344.13387,67715,36116.506,80427842.34694,0
1702360800000,2226.57,2227.56,2213.12,2225.61,104451.107,1702364399999,231958876.48134,95670,50763.430,112736329.66126,0
1702364400000,2225.61,2239.96,2224.88,2233.92,114343.270,1702367999999,255213010.15842,99915,61979.931,138335818.78512,0
1702368000000,2233.92,2239.17,2227.07,2236.18,77831.792,1702371599999,173729974.72556,81740,37213.221,83067798.85374,0
1702371600000,2236.18,2236.18,2226.46,2227.35,67604.741,1702375199999,150838610.06473,67739,33135.982,73931442.46515,0
1702375200000,2227.34,2228.64,2222.49,2226.49,57396.871,1702378799999,127751892.21578,58542,27961.305,62235156.14716,0
1702378800000,2226.50,2226.95,2208.01,2209.51,100255.002,1702382399999,222263758.72718,90846,47243.910,104740757.98534,0
1702382400000,2209.52,2229.58,2208.46,2225.97,110748.383,1702385999999,245686853.07816,99476,58458.322,129676042.98584,0
1702386000000,2225.97,2234.80,2216.03,2224.46,169707.436,1702389599999,377735500.13042,162838,86268.943,192030836.22048,0
1702389600000,2224.47,2226.76,2201.38,2207.77,193527.298,1702393199999,428651272.17974,166837,96071.066,212816160.13524,0
1702393200000,2207.76,2213.89,2186.42,2194.71,245123.125,1702396799999,539014742.26598,211251,122750.927,269940885.21141,0
1702396800000,2194.70,2200.31,2185.01,2193.76,151695.261,1702400399999,332589849.65909,145531,76048.819,166738234.65943,0
1702400400000,2193.77,2194.02,2168.38,2174.13,230936.166,1702403999999,503080795.26416,199994,106880.907,232836235.76043,0
1702404000000,2174.14,2197.40,2172.64,2192.48,149098.529,1702407599999,326448914.75811,127487,79218.737,173429717.61374,0
1702407600000,2192.48,2192.74,2174.80,2180.44,123676.464,1702411199999,270008567.54280,104830,58453.005,127633979.24840,0
1702411200000,2180.44,2191.37,2172.02,2188.51,140393.539,1702414799999,306309312.45911,111679,72274.085,157731527.01558,0
1702414800000,2188.51,2193.97,2164.82,2174.58,127066.427,1702418399999,277221283.15023,105436,54773.440,119536068.79602,0
1702418400000,2174.59,2192.47,2173,2189.48,85354.847,1702421999999,186294674.80771,72292,47015.375,102616973.49598,0
1702422000000,2189.48,2207.91,2189.37,2204.70,93297.062,1702425599999,205400881.02856,83984,53473.855,117714605.85111,0
1702425600000,2204.71,2208.47,2200.04,2205.32,72059.453,1702429199999,158811143.10264,71430,37836.040,83383763.10897,0
1702429200000,2205.33,2206.45,2175.44,2175.64,167622.723,1702432799999,366591297.99955,144065,74749.283,163455804.83807,0
1702432800000,2175.51,2181.92,2146,2175.99,300417.367,1702436399999,651259239.38800,221098,144879.087,314191391.27440,0
1702436400000,2175.99,2179.86,2163.60,2167.28,109475.781,1702439999999,237672222.38776,95606,55468.317,120432762.58693,0
1702440000000,2167.29,2169.03,2145.33,2168.50,182881.690,1702443599999,394904362.62995,145446,87649.295,189309351.56879,0
1702443600000,2168.50,2174.91,2164.23,2174.67,72906.490,1702447199999,158231126.57070,66597,39289.688,85279388.40971,0
1702447200000,2174.68,2177.72,2153.25,2155.38,109013.104,1702450799999,236132133.70270,92357,51022.749,110535647.27980,0
1702450800000,2155.38,2181.86,2150,2174.44,157310.411,1702454399999,341362069.63305,135264,86673.289,188098715.89718,0
1702454400000,2174.45,2187.89,2173.41,2186.65,87421.405,1702457999999,190708183.07271,78265,48160.780,105056376.14145,0
1702458000000,2186.64,2187.02,2168.90,2179.44,91586.999,1702461599999,199455028.32815,81306,40990.179,89265283.05217,0
1702461600000,2179.44,2182.65,2170.52,2179.39,92430.738,1702465199999,201121719.37678,74019,45977.201,100058207.88266,0
1702465200000,2179.38,2183.19,2170.86,2173.04,80039.243,1702468799999,174325230.17349,68584,36003.785,78426799.76123,0
1702468800000,2173.05,2184.79,2170.53,2184.17,64871.357,1702472399999,141396658.30548,60157,34354.292,74877142.52134,0
1702472400000,2184.18,2197,2181.85,2192.15,127515.104,1702475999999,279403171.99392,107597,64338.227,140974662.02887,0
1702476000000,2192.15,2193.82,2183.29,2189.82,107489.090,1702479599999,235218419.67547,85254,48505.825,106152435.24586,0
1702479600000,2189.83,2227,2189.41,2218.78,304364.216,1702483199999,673808115.22938,227994,156861.468,347208808.73715,0
1702483200000,2218.78,2229.88,2202.27,2206.60,204727.831,1702486799999,453750183.54856,159207,97669.540,216462074.13600,0
1702486800000,2206.60,2216.83,2203.26,2214.91,104134.822,1702490399999,230210145.46667,92573,53481.650,118237484.43617,0
1702490400000,2214.91,2222.91,2211,2217.67,81761.583,1702493999999,181293263.62245,78363,41786.459,92659510.26300,0
1702494000000,2217.67,2257.13,2217.67,2253.77,292277.981,1702497599999,655113930.90408,253046,151558.445,339664344.88419,0
1702497600000,2253.78,2264,2246.04,2259.72,187157.714,1702501199999,421982565.00270,153399,89462.773,201741119.24254,0
1702501200000,2259.57,2268.36,2250.07,2262.59,123921.728,1702504799999,279944568.86924,106112,60894.072,137569473.16640,0
1702504800000,2262.59,2285.91,2258.94,2261.83,196235.172,1702508399999,446145451.58246,165192,103253.490,234763969.93947,0
1702508400000,2261.84,2265.85,2256.30,2261.44,83196.730,1702511999999,188140562.67271,76632,41847.283,94639084.02751,0
1702512000000,2261.45,2263.57,2254.30,2259.97,87228.273,1702515599999,196986212.99739,83331,39767.278,89801288.37274,0
1702515600000,2259.96,2261.85,2248.34,2255.05,71438.808,1702519199999,161107591.26453,74324,30973.815,69855946.26125,0
1702519200000,2255.05,2255.99,2246.13,2253.22,56491.216,1702522799999,127147094.21999,58106,26928.955,60618848.62023,0
1702522800000,2253.23,2255.68,2248.02,2252.34,41183.474,1702526399999,92759312.31962,46742,21129.546,47591736.11562,0
1702526400000,2252.35,2255.89,2246.89,2248.03,44301.839,1702529999999,99731539.19476,44488,19583.834,44086679.19063,0
1702530000000,2248.04,2263.31,2247.56,2262.44,87441.272,1702533599999,197421843.02728,69789,49245.571,111188904.97164,0
1702533600000,2262.44,2283,2258.73,2279.25,170938.259,1702537199999,388451206.61675,135844,87808.362,199561011.40682,0
1702537200000,2279.24,2284.27,2270.37,2283.20,99755.602,1702540799999,227126466.84767,88256,43532.450,99121004.08022,0
1702540800000,2283.20,2289.98,2273,2274.70,166401.649,1702544399999,379555543.99192,121470,76310.005,174084264.87606,0
1702544400000,2274.71,2289.75,2271.79,2285.88,127925.984,1702547999999,291564770.13249,95223,68159.507,155376697.67622,0
1702548000000,2285.88,2292.05,2277,2286.31,170885.877,1702551599999,390272561.13470,115807,84418.732,192838298.37688,0
1702551600000,2286.31,2309,2281.50,2308.57,200206.865,1702555199999,459437475.00555,151896,104237.496,239232589.69101,0
1702555200000,2308.57,2319,2297.03,2302.89,177524.333,1702558799999,409488376.72822,158610,89472.170,206389594.46654,0
1702558800000,2302.89,2304.46,2212.04,2280.03,592848.013,1702562399999,1343446253.81190,459953,289193.975,655577518.05888,0
1702562400000,2280.02,2298.31,2267.80,2288.73,234980.084,1702565999999,536397803.58724,215287,113128.678,258303871.56283,0
1702566000000,2288.73,2290.83,2268.16,2275.95,157224.561,1702569599999,358412841.33942,149548,78340.178,178593589.11555,0
1702569600000,2275.94,2290.55,2275.05,2283,105603.825,1702573199999,241009379.42770,105314,54950.877,125421356.64056,0
1702573200000,2283.01,2315,2282.50,2305.33,227293.303,1702576799999,523483490.45844,200677,114949.343,264719470.04543,0
1702576800000,2305.34,2305.44,2286.29,2287.89,116363.757,1702580399999,267028437.74844,108710,55932.217,128345483.81882,0
1702580400000,2287.89,2294.48,2284,2293.19,46312.672,1702583999999,106006902.09390,54542,25595.717,58594503.97520,0
1702584000000,2293.19,2293.37,2283.27,2290.93,47409.286,1702587599999,108460960.57502,55980,23792.750,54433982.68547,0
1702587600000,2290.92,2302.67,2289.68,2299.50,48283.863,1702591199999,110927408.10255,54990,25214.432,57929158.94363,0
1702591200000,2299.50,2316.47,2297.46,2315.93,57833.853,1702594799999,133454225.29828,66742,32261.379,74450300.40459,0
1702594800000,2315.92,2333.29,2313.86,2316.54,143165.624,1702598399999,332647506.62637,135438,70509.211,163822703.94474,0
1702598400000,2316.53,2319.32,2299.75,2300.78,93509.750,1702601999999,215992882.76986,91411,45096.462,104185158.04077,0
1702602000000,2300.79,2306.08,2296.52,2299.51,81642.109,1702605599999,187862708.87405,74604,42533.284,97878198.10727,0
1702605600000,2299.50,2301,2286.20,2288.15,84363.128,1702609199999,193371076.94064,79015,35912.033,82323137.87076,0
1702609200000,2288.14,2290.81,2273,2281.72,114766.203,1702612799999,262077759.20755,102108,49804.845,113740868.11257,0
1702612800000,2281.73,2284.40,2275.52,2282.45,67347.243,1702616399999,153519998.23849,66013,37591.888,85692327.35847,0
1702616400000,2282.46,2284.44,2263.50,2266.52,183754.885,1702619999999,417501148.10600,135719,82243.660,186886129.03756,0
1702620000000,2266.52,2270.50,2256.75,2260.90,100004.598,1702623599999,226516067.69202,85166,48601.023,110115603.75441,0
1702623600000,2260.89,2272.50,2260,2272.50,105638.929,1702627199999,239450868.88024,78220,61245.001,138828941.82390,0
1702627200000,2272.49,2280.44,2266.18,2278.19,106959.729,1702630799999,242971913.59230,86445,58763.804,133510324.32955,0
1702630800000,2278.19,2288.17,2275.33,2279.73,104937.295,1702634399999,239480080.51305,99052,52476.950,119766433.41585,0
1702634400000,2279.73,2282.77,2272.80,2280.78,80083.082,1702637999999,182503228.65647,67071,39723.456,90529621.90193,0
1702638000000,2280.79,2281.29,2270.56,2274.31,74119.799,1702641599999,168641617.23747,61611,35403.484,80554809.26530,0
1702641600000,2274.31,2275,2260.33,2261.38,110484.867,1702645199999,250374930.75285,91195,47059.582,106641803.09523,0
1702645200000,2261.38,2262.46,2243,2250.62,230315.291,1702648799999,518687683.03285,199520,107861.372,242924017.70717,0
1702648800000,2250.62,2255.77,2234.04,2245.21,167235.599,1702652399999,375395802.54691,152975,75599.808,169745770.02626,0
1702652400000,2245.21,2250.55,2225.57,2233.19,184411.776,1702655999999,412287074.47979,178035,89025.963,199090470.00134,0
1702656000000,2233.18,2246.66,2228.94,2238.49,140367.706,1702659599999,314244046.75145,127340,71882.521,160919364.00651,0
1702659600000,2238.50,2247.04,2230.91,2231.05,91566.433,1702663199999,205127578.53898,92616,44075.877,98741710.29332,0
1702663200000,2231.05,2246.21,2230.19,2245.56,55553.048,1702666799999,124446676.47851,59493,33802.198,75717564.09510,0
1702666800000,2245.56,2250.38,2240.13,2243.24,53120.541,1702670399999,119302369.45818,61130,26007.957,58417740.54835,0
1702670400000,2243.24,2253.77,2241.09,2251.23,51130.952,1702673999999,114996106.30424,54611,27542.793,61944530.43083,0
1702674000000,2251.23,2253.09,2244,2247.28,39591.393,1702677599999,89038082.62350,46067,17778.524,39978925.96809,0
1702677600000,2247.25,2247.25,2226.37,2231.96,86589.284,1702681199999,193596022.87568,86544,34813.251,77837476.82511,0
1702681200000,2231.96,2238.88,2195.28,2221.71,212091.393,1702684799999,470512150.15422,166339,98080.457,217646493.33921,0
1702684800000,2221.71,2232.72,2211.16,2229.16,144819.220,1702688399999,322087845.71139,140568,74035.921,164665798.49309,0
1702688400000,2229.16,2247.11,2228.54,2242.80,94081.208,1702691999999,210741091.88776,96425,50495.405,113103262.62830,0
1702692000000,2242.80,2248.43,2242,2245.96,73715.895,1702695599999,165480657.98526,67063,37972.504,85244111.82069,0
1702695600000,2245.97,2261,2245.97,2255.57,116458.827,1702699199999,262395401.83605,97962,64400.540,145093451.33361,0
1702699200000,2255.57,2256.62,2247.82,2251.29,56688.899,1702702799999,127700264.09911,57930,26414.813,59509944.71024,0
1702702800000,2251.29,2253.30,2246.59,2249.14,33923.849,1702706399999,76319706.43789,38740,13622.957,30646331.04618,0
1702706400000,2249.14,2251.60,2242.64,2245.51,44419.593,1702709999999,99770052.63341,47704,19351.530,43468860.88428,0
1702710000000,2245.51,2246.89,2238.60,2242.54,48592.570,1702713599999,108974176.87213,59756,21005.398,47107440.98557,0
1702713600000,2242.54,2247.68,2240.48,2245.30,42165.149,1702717199999,94609229.01563,52666,19898.965,44650619.30031,0
1702717200000,2245.30,2252.32,2245.30,2247.46,55618.805,1702720799999,125121284.01474,57360,28335.808,63742589.38712,0
1702720800000,2247.46,2249.87,2245,2249.12,34603.669,1702724399999,77759891.59663,41182,16003.363,35964011.76937,0
1702724400000,2249.12,2254.92,2246.33,2254.91,43883.648,1702727999999,98787271.20563,46348,22627.740,50939745.02404,0
1702728000000,2254.90,2258.90,2248.92,2257.58,58352.956,1702731599999,131547144.13342,59111,31250.717,70450886.70458,0
1702731600000,2257.58,2260.73,2240.03,2246.89,119398.917,1702735199999,268465188.32692,103147,51854.611,116586362.01068,0
1702735200000,2246.89,2249.96,2242.24,2248.74,52530.972,1702738799999,118010901.88428,53146,25419.883,57110137.10931,0
1702738800000,2248.74,2259.13,2246.25,2257.82,61834.291,1702742399999,139314920.66046,71818,32631.191,73521999.07233,0
1702742400000,2257.83,2264.95,2251.81,2254.32,96015.681,1702745999999,216792719.71770,89640,48399.798,109291274.36598,0
1702746000000,2254.32,2255.90,2247.25,2250.62,51517.118,1702749599999,116015752.60587,62802,24752.475,55741304.58288,0
1702749600000,2250.63,2250.93,2234.51,2244.16,79107.803,1702753199999,177456454.55386,78205,34818.907,78108372.38779,0
1702753200000,2244.15,2247.37,2230.65,2236.02,78247.781,1702756799999,175085066.32029,82081,38284.632,85672453.69825,0
1702756800000,2236.04,2242.60,2233.35,2238.79,43700.861,1702760399999,97846638.70764,49840,22982.722,51462333.83303,0
1702760400000,2238.78,2240.36,2227.48,2231.34,55629.211,1702763999999,124293185.71959,57927,25190.823,56292075.41398,0
1702764000000,2231.34,2236,2220,2230.21,71010.828,1702767599999,158322202.03448,70480,34887.929,77805141.61371,0
1702767600000,2230.21,2231.40,2221.27,2229.64,59079.703,1702771199999,131534664.43278,57471,30490.575,67880344.92931,0
1702771200000,2229.63,2234.98,2226.38,2226.48,48574.748,1702774799999,108409163.83464,51719,24572.215,54846046.17632,0
1702774800000,2226.52,2233.43,2220.01,2224.58,69586.419,1702778399999,154939974.72142,73363,34581.371,77005501.27494,0
1702778400000,2224.58,2231.44,2212.50,2215.19,65987.330,1702781999999,146621802.94502,71765,29521.671,65622814.58863,0
1702782000000,2215.19,2222.63,2212.65,2217.74,55230.215,1702785599999,122507759.36193,59270,27158.126,60238254.43300,0
1702785600000,2217.72,2225,2217.50,2222.49,33984.456,1702789199999,75512570.99693,40448,18141.535,40308220.20072,0
1702789200000,2222.50,2225.39,2206.94,2215.60,80447.801,1702792799999,178160129.10522,71921,37876.757,83895790.17105,0
1702792800000,2215.61,2218.21,2201.28,2215.80,101611.824,1702796399999,224474402.43808,93742,48490.343,107131665.85075,0
1702796400000,2215.80,2218.66,2207.49,2209.79,64570.835,1702799999999,142942679.16852,67572,32297.309,71501625.32551,0
1702800000000,2209.79,2218.26,2206.08,2216.32,67106.400,1702803599999,148474580.95690,66972,35906.748,79447850.09774,0
1702803600000,2216.32,2221.99,2210.60,2220.82,61825.531,1702807199999,137071408.22409,60948,32767.042,72661101.94352,0
1702807200000,2220.81,2221.75,2214.68,2217.53,39167.238,1702810799999,86892074.81749,43332,19841.323,44017591.77333,0
1702810800000,2217.53,2220.33,2211.31,2217.29,51145.734,1702814399999,113347193.14322,51281,25053.749,55529707.11553,0
1702814400000,2217.29,2221.84,2212.31,2218.82,51084.514,1702817999999,113231837.77821,52938,26040.817,57724321.46085,0
1702818000000,2218.82,2219.46,2206.79,2210.98,64904.140,1702821599999,143507882.54118,71266,29883.928,66073169.23436,0
1702821600000,2210.97,2218.88,2200,2209.81,129846.483,1702825199999,287047889.17666,117084,65193.143,144143155.84436,0
1702825200000,2209.81,2227.99,2207,2223.55,85663.493,1702828799999,190031547.86355,81479,48094.511,106714335.48205,0
1702828800000,2223.56,2235.41,2215.04,2234.77,112554.171,1702832399999,250678904.57166,106072,60506.549,134776474.32685,0
1702832400000,2234.77,2244.16,2224.05,2227.92,127424.057,1702835999999,285052939.66762,130935,60128.197,134509208.57401,0
1702836000000,2227.91,2240.86,2211.85,2234.25,117944.295,1702839599999,262521939.02218,113710,58960.542,131265963.10364,0
1702839600000,2234.25,2239.77,2232.44,2236.24,37730.008,1702843199999,84365171.43448,47909,16630.849,37188856.95801,0
1702843200000,2236.24,2251.24,2235.80,2248.57,63463.724,1702846799999,142453430.20806,68884,35177.290,78961495.78034,0
1702846800000,2248.46,2248.81,2237.95,2241.93,44932.673,1702850399999,100711269.68905,48432,19728.365,44211709.04669,0
1702850400000,2241.93,2242.32,2212.77,2220.04,103505.834,1702853999999,230232065.50883,94949,44208.715,98303486.04160,0
1702854000000,2220.04,2224.46,2190,2197.93,210484.327,1702857599999,464141730.97145,169209,87432.576,192842892.61756,0
1702857600000,2197.93,2206.89,2192.80,2194.89,136255.776,1702861199999,299735558.53731,115767,67040.520,147507270.28855,0
1702861200000,2194.73,2200.46,2170.53,2171.03,238380.119,1702864799999,520523451.66912,195844,105301.155,229957043.94140,0
1702864800000,2171.08,2180.86,2161.57,2167.31,148348.826,1702868399999,322302028.61725,135446,73560.716,159860937.60606,0
1702868400000,2167.32,2176.98,2165.43,2175.75,71213.439,1702871999999,154674097.84746,74331,38885.018,84461998.17260,0
1702872000000,2175.75,2180,2173.20,2175.12,58177.098,1702875599999,126607370.85188,54310,30692.574,66796652.02067,0
1702875600000,2175.12,2175.57,2165.72,2167.48,52358.664,1702879199999,113669976.80605,57599,22579.817,49024571.40948,0
1702879200000,2167.47,2183.84,2165.53,2181.23,92789.256,1702882799999,201898181.14160,78814,56152.390,122198538.21843,0
1702882800000,2181.23,2185.80,2167.48,2170.05,73369.810,1702886399999,159775959.56283,76392,33264.265,72443664.65556,0
1702886400000,2170.05,2179.31,2160.39,2173.40,97455.260,1702889999999,211583598.37660,98198,48069.615,104368601.40054,0
1702890000000,2173.40,2173.78,2146.02,2159.78,250382.003,1702893599999,540171447.08764,208511,112120.867,241893290.92504,0
1702893600000,2159.77,2160.30,2116.56,2137.37,395387.818,1702897199999,844113348.33199,320303,176562.401,376928066.73549,0
1702897200000,2137.38,2149,2131.53,2143.05,140324.481,1702900799999,300243962.63025,131398,69835.629,149422586.70363,0
1702900800000,2143.05,2144.64,2128.89,2129.13,80857.818,1702904399999,172834566.69835,89107,37559.763,80289725.95751,0
1702904400000,2129.12,2161.53,2128.39,2157.52,145406.550,1702907999999,312160386.33382,137601,77370.968,166077397.53467,0
1702908000000,2157.53,2175.03,2153.36,2170.32,164992.487,1702911599999,357335513.11275,152687,76596.332,165912907.80620,0
1702911600000,2170.31,2171.72,2153.22,2156.17,114539.108,1702915199999,247601329.94816,121394,53813.511,116338883.78178,0
1702915200000,2156.17,2164.28,2150.31,2164.03,102442.309,1702918799999,221016282.17467,104784,53084.274,114534761.38474,0
1702918800000,2164.04,2173.22,2158.97,2163.82,90796.074,1702922399999,196664392.82560,91285,45699.779,98996206.29758,0
1702922400000,2163.82,2172.00,2158.81,2171.50,46489.164,1702925999999,100606563.33404,58058,22780.049,49302849.96851,0
1702926000000,2171.50,2177.10,2169.23,2175.42,69742.094,1702929599999,151589687.51542,74319,37467.533,81444588.23857,0
1702929600000,2175.42,2189.80,2167.87,2186.82,111421.022,1702933199999,242912641.06464,120016,59510.650,129739617.27197,0
1702933200000,2186.82,2218.97,2184.87,2217.45,210507.028,1702936799999,464515053.99307,209799,110789.331,244431599.55697,0
1702936800000,2217.45,2226.52,2212.00,2214.00,120174.407,1702940399999,266681592.53588,112939,59386.924,131784668.18134,0
1702940400000,2214.00,2225.00,2214.00,2220.48,91979.367,1702943999999,204131057.69767,90255,52922.111,117439662.81149,0
1702944000000,2220.49,2224.30,2212.69,2216.21,106187.266,1702947599999,235495489.82626,109453,50737.938,112522641.08285,0
1702947600000,2216.21,2249.95,2213.84,2248.55,234949.139,1702951199999,525008319.51028,214211,129831.829,290113979.39977,0
1702951200000,2248.56,2255.48,2234.30,2234.47,129538.940,1702954799999,290667751.50382,131044,63874.414,143357678.00110,0
1702954800000,2234.48,2240.00,2232.19,2237.72,52445.791,1702958399999,117224719.33502,64700,25684.841,57415615.05756,0
1702958400000,2237.72,2244.54,2232.42,2238.05,62561.763,1702961999999,140045942.74389,72787,30892.946,69162934.76987,0
1702962000000,2238.05,2246.33,2236.37,2244.72,35664.244,1702965599999,79901160.76391,45327,17977.869,40285284.45264,0
1702965600000,2244.72,2248.74,2237.80,2243.97,50864.579,1702969199999,114155389.71641,61731,24501.348,54993819.35447,0
1702969200000,2243.96,2254.67,2243.96,2248.57,69471.778,1702972799999,156241910.20019,78054,34239.868,77012129.66644,0
1702972800000,2248.57,2256.64,2244.98,2248.61,79310.173,1702976399999,178509902.53016,87834,35283.320,79417480.15778,0
1702976400000,2248.60,2255.00,2241.96,2246.01,85232.223,1702979999999,191576266.67519,87494,35918.701,80744259.12349,0
1702980000000,2246.01,2247.60,2237.39,2242.85,84851.406,1702983599999,190305585.50191,88396,39023.317,87528431.47990,0
1702983600000,2242.85,2245.00,2235.26,2237.41,53212.627,1702987199999,119212671.42753,71395,23200.791,51978189.81899,0
1702987200000,2237.41,2242.37,2230.58,2233.83,70270.890,1702990799999,157120072.07450,81277,32203.894,72007632.57129,0
1702990800000,2233.83,2237.23,2226.23,2226.27,70222.085,1702994399999,156737321.70550,77487,32474.909,72493865.72320,0
1702994400000,2226.27,2228.97,2182.65,2189.00,372478.972,1702997999999,821574552.17904,311558,169106.479,373003626.66372,0
1702998000000,2189.00,2206.79,2180.02,2192.85,210821.933,1703001599999,462564246.81527,192249,115474.836,253375207.00858,0
1703001600000,2192.85,2207.96,2175.00,2180.00,200544.364,1703005199999,439740944.03359,168918,95598.277,209718998.95325,0
1703005200000,2179.75,2182.30,2140.10,2142.15,327366.100,1703008799999,706566482.92946,330927,152493.205,329152982.36717,0
1703008800000,2142.14,2175.31,2135.03,2172.99,215130.548,1703012399999,463807728.09963,186275,113208.761,244155146.64360,0
1703012400000,2172.99,2187.99,2169.04,2177.82,137576.891,1703015999999,299553264.17311,124401,68604.225,149399689.56033,0
1703016000000,2177.83,2180.49,2166.01,2171.68,85558.858,1703019599999,185928385.38226,89132,39128.141,85033763.95772,0
1703019600000,2171.67,2186.94,2171.13,2186.94,73615.688,1703023199999,160561160.97953,74678,37827.163,82499324.26312,0
1703023200000,2186.93,2187.62,2172.74,2178.62,49160.691,1703026799999,107075172.74705,52614,23444.247,51063968.09515,0
1703026800000,2178.62,2184.04,2170.32,2179.02,65750.576,1703030399999,143139257.72866,65094,30397.361,66184262.48914,0
1703030400000,2179.01,2192.31,2177.00,2186.24,87216.780,1703033999999,190586727.09977,94824,46302.330,101185362.65116,0
1703034000000,2186.23,2188.34,2171.30,2177.41,64781.114,1703037599999,141203868.66369,76181,28668.470,62485888.27786,0
1703037600000,2177.40,2187.84,2171.94,2186.39,69298.283,1703041199999,151183636.52620,77454,36951.716,80623408.65213,0
1703041200000,2186.39,2187.94,2182.36,2187.48,34708.628,1703044799999,75843527.16615,43594,18114.950,39585120.54611,0
1703044800000,2187.49,2219.50,2184.57,2215.26,149384.833,1703048399999,329095677.73226,140804,85441.836,188241299.89628,0
1703048400000,2215.20,2216.86,2204.07,2211.20,74332.706,1703051999999,164240689.66277,79098,37734.772,83379047.48299,0
1703052000000,2211.21,2224.69,2205.39,2207.21,127594.463,1703055599999,282549111.44269,114109,62410.705,138232749.81210,0
1703055600000,2207.21,2218.76,2204.14,2217.69,76057.255,1703059199999,168109851.18392,74142,42205.023,93305652.87644,0
1703059200000,2217.70,2219.63,2208.10,2209.26,77452.650,1703062799999,171382515.27631,79786,33951.235,75127659.40167,0
1703062800000,2209.25,2223.99,2207.45,2216.04,108846.237,1703066399999,241110092.03894,103946,56901.531,126073119.95641,0
1703066400000,2216.04,2226.00,2213.08,2221.53,84305.840,1703069999999,187023551.91610,93133,45031.314,99911127.52020,0
1703070000000,2221.52,2222.20,2205.30,2212.70,77520.228,1703073599999,171557292.41413,88159,33120.252,73302662.10383,0
1703073600000,2212.70,2215.21,2204.19,2214.22,70641.556,1703077199999,156100327.54248,78726,34067.561,75293312.05139,0
1703077200000,2214.22,2252.98,2214.14,2249.62,308772.416,1703080799999,690348290.29773,284857,175506.818,392376756.82651,0
1703080800000,2249.62,2269.56,2232.01,2242.83,332761.572,1703084399999,749090473.07102,328844,165589.126,372796353.56630,0
1703084400000,2242.82,2261.81,2237.40,2249.11,210734.168,1703087999999,474078414.29178,194517,109013.610,245263818.21694,0
1703088000000,2249.12,2251.60,2213.77,2224.76,213365.870,1703091599999,477014314.91143,188152,96151.211,215024174.46818,0
1703091600000,2224.76,2237.20,2224.49,2234.11,127898.649,1703095199999,285426750.49906,133101,69781.846,155727817.17272,0
1703095200000,2234.11,2240.83,2222.84,2227.31,104236.087,1703098799999,232507485.28189,111942,51065.665,113917586.88794,0
1703098800000,2227.31,2230.11,2193.26,2206.27,209785.196,1703102399999,463609921.62659,186293,96508.021,213260030.00271,0
1703102400000,2206.28,2209.22,2156.00,2185.19,412160.189,1703105999999,898904798.79414,356050,190292.156,415032051.09575,0
1703106000000,2185.18,2196.30,2172.69,2182.05,95213.239,1703109599999,208123546.42163,109896,48067.084,105085105.81157,0
1703109600000,2182.04,2200.27,2179.58,2193.67,69074.872,1703113199999,151417107.54055,80478,34988.535,76686267.35258,0
1703113200000,2193.67,2204.89,2185.40,2203.95,78461.483,1703116799999,172223605.00066,81528,43874.383,96328743.65256,0
1703116800000,2203.95,2204.16,2193.56,2194.29,66408.755,1703120399999,146057061.96939,75885,31316.970,68882266.40632,0
1703120400000,2194.30,2196.96,2184.90,2196.39,80378.240,1703123999999,176154196.71212,90502,40738.285,89287449.30504,0
1703124000000,2196.39,2205.15,2188.48,2193.59,82168.242,1703127599999,180474335.75603,91063,39072.196,85821057.81577,0
1703127600000,2193.60,2204.42,2191.69,2202.21,58712.172,1703131199999,129165097.44314,69740,30740.217,67628745.81773,0
1703131200000,2202.20,2208.70,2200.22,2201.50,48930.830,1703134799999,107778486.47544,56813,24669.897,54342793.76578,0
1703134800000,2201.49,2207.48,2193.81,2196.18,59377.504,1703138399999,130586120.36396,64312,28236.065,62102177.36101,0
1703138400000,2196.18,2219.49,2195.00,2216.42,83202.812,1703141999999,183670022.55309,84896,47475.293,104814412.34558,0
1703142000000,2216.42,2221.89,2212.17,2216.81,92553.972,1703145599999,205148847.20251,86660,49247.790,109154394.26903,0
1703145600000,2216.81,2222.08,2210.40,2211.68,93435.015,1703149199999,207125259.35893,88964,41457.477,91910619.00077,0
1703149200000,2211.69,2222.50,2205.00,2222.49,93099.139,1703152799999,205950067.03149,90479,46737.535,103405950.61224,0
1703152800000,2222.50,2249.00,2220.72,2246.79,195788.544,1703156399999,437573153.30781,175630,105585.151,235992700.98543,0
1703156400000,2246.79,2260.17,2240.50,2255.72,180773.000,1703159999999,406675614.58467,161872,92678.629,208526982.10158,0
1703160000000,2255.72,2282.41,2255.30,2260.96,288894.311,1703163599999,656001015.47636,266414,147923.744,335925779.52427,0
1703163600000,2260.95,2263.07,2245.62,2253.50,172115.072,1703167199999,388078973.64445,151118,79844.521,180045810.11640,0
1703167200000,2253.50,2254.57,2214.84,2217.55,336291.485,1703170799999,751541198.42488,284290,150106.003,335496225.15333,0
1703170800000,2217.55,2235.88,2200.00,2234.50,257519.383,1703174399999,572522495.62984,223583,134327.610,298770876.25760,0
1703174400000,2234.50,2241.97,2220.85,2238.55,144330.750,1703177999999,322130535.60633,133253,75084.629,167616722.90162,0
1703178000000,2238.55,2248.63,2227.01,2234.92,164404.000,1703181599999,367680663.77365,153345,87735.812,196231042.66642,0
1703181600000,2234.93,2244.23,2227.16,2231.96,113089.850,1703185199999,252853878.58855,107921,53714.608,120116064.89312,0
1703185200000,2231.96,2243.64,2220.00,2227.51,132782.367,1703188799999,295874419.61563,128425,64506.622,143753348.21622,0
1703188800000,2227.50,2241.79,2220.00,2241.78,114331.655,1703192399999,254746127.31331,99804,58416.572,130183604.80719,0
1703192400000,2241.78,2266.00,2234.81,2250.92,164303.838,1703195999999,369839552.90898,150044,88732.249,199763570.15461,0
1703196000000,2250.93,2252.26,2236.87,2246.71,66807.408,1703199599999,150014366.21975,69828,33455.866,75125302.31018,0
1703199600000,2246.70,2248.63,2232.35,2241.35,76162.637,1703203199999,170584078.54173,72026,34212.533,76626397.82022,0
1703203200000,2241.47,2251.39,2232.56,2243.08,72193.627,1703206799999,161920895.59050,78605,35837.856,80388870.47610,0
1703206800000,2243.08,2263.81,2242.28,2257.03,112930.822,1703210399999,254694805.17197,110276,58857.257,132744865.69686,0
1703210400000,2256.97,2258.00,2234.01,2243.00,130517.723,1703213999999,292921708.39078,122621,60640.578,136068521.13222,0
1703214000000,2243.00,2251.38,2238.00,2250.98,63428.808,1703217599999,142331738.64794,67811,32175.810,72215181.09582,0
1703217600000,2250.99,2263.08,2246.92,2262.43,78872.643,1703221199999,177892050.00036,85435,43301.930,97673858.79223,0
1703221200000,2262.44,2267.14,2257.07,2260.78,89084.409,1703224799999,201512110.47690,91809,42153.089,95361316.32386,0
1703224800000,2260.78,2302.31,2255.50,2265.94,402881.687,1703228399999,919252125.67905,332285,207551.710,473668655.76935,0
1703228400000,2265.93,2296.67,2247.28,2275.27,474901.017,1703231999999,1081515490.84363,387419,234265.192,533614599.81961,0
1703232000000,2275.27,2309.40,2270.11,2293.31,365303.262,1703235599999,838370170.59751,289001,190901.127,438088749.07318,0
1703235600000,2293.31,2334.77,2290.05,2318.03,510729.819,1703239199999,1183946605.67303,395315,258754.885,599825760.94937,0
1703239200000,2318.03,2319.42,2302.10,2302.99,126881.141,1703242799999,293080064.26698,129856,61508.570,142086086.87799,0
1703242800000,2302.98,2320.98,2301.13,2315.06,101313.354,1703246399999,234381132.51262,99058,55087.054,127435260.65209,0
1703246400000,2315.06,2322.84,2293.53,2296.28,154230.477,1703249999999,355749786.01238,135438,67705.278,156216147.28544,0
1703250000000,2296.28,2312.00,2292.43,2310.79,119430.064,1703253599999,275078815.89729,113330,63209.438,145618025.64446,0
1703253600000,2310.80,2345.11,2300.03,2342.35,339768.797,1703257199999,789074625.62653,296130,178540.435,414772408.15699,0
1703257200000,2342.35,2345.95,2317.00,2321.74,183979.088,1703260799999,428415509.78698,181150,87867.990,204623481.61379,0
1703260800000,2321.73,2339.23,2308.56,2317.50,175927.351,1703264399999,408630387.25425,165990,86993.077,202053705.69161,0
1703264400000,2317.49,2336.78,2316.64,2329.00,97362.285,1703267999999,226732510.38870,99875,47664.225,110990980.99720,0
1703268000000,2329.01,2343.00,2323.75,2328.65,127845.362,1703271599999,298401089.40668,115819,60973.912,142337226.42542,0
1703271600000,2328.65,2328.66,2307.13,2311.40,103589.398,1703275199999,240045693.49548,106868,49753.208,115288192.12667,0
1703275200000,2311.41,2319.68,2308.19,2314.23,82508.384,1703278799999,191027491.34715,79082,41358.575,95764442.31453,0
1703278800000,2314.24,2319.76,2312.26,2314.65,47175.398,1703282399999,109308254.93206,57617,23564.612,54601300.51919,0
1703282400000,2314.66,2319.25,2303.98,2314.71,57826.609,1703285999999,133618499.21168,59471,26172.219,60482424.49597,0
1703286000000,2314.70,2329.60,2312.29,2326.53,80376.120,1703289599999,186786698.98909,72798,42456.112,98649065.02639,0
1703289600000,2326.54,2332.75,2310.42,2310.49,107529.579,1703293199999,249694519.37334,96178,48802.476,113316165.60105,0
1703293200000,2310.49,2315.52,2292.72,2293.74,122161.234,1703296799999,281604160.03849,109729,57624.201,132879888.80819,0
1703296800000,2293.73,2302.00,2272.54,2276.64,219238.716,1703300399999,501649002.63367,177061,89299.366,204418454.06714,0
1703300400000,2276.65,2281.91,2265.00,2274.28,140339.180,1703303999999,319360855.80634,121863,70307.581,160032998.04305,0
1703304000000,2274.29,2285.71,2266.46,2284.20,129188.518,1703307599999,294018792.72162,109697,70902.162,161374005.83837,0
1703307600000,2284.21,2292.75,2282.38,2292.34,63985.230,1703311199999,146399449.16977,61735,34327.669,78542806.93180,0
1703311200000,2292.34,2295.96,2285.53,2294.26,57232.228,1703314799999,131140413.63306,53520,27191.614,62312528.31467,0
1703314800000,2294.25,2296.97,2284.75,2285.36,69486.860,1703318399999,159104110.33042,55266,28055.736,64239868.67461,0
1703318400000,2285.35,2293.96,2282.36,2291.81,67772.571,1703321999999,155073807.97658,60624,35595.664,81459164.00019,0
1703322000000,2291.80,2295.38,2286.53,2291.39,39712.072,1703325599999,90985772.57422,46950,19029.349,43604529.40751,0
1703325600000,2291.38,2295.53,2287.31,2287.75,37150.416,1703329199999,85110817.21658,42265,16710.616,38282031.74203,0
1703329200000,2287.75,2293.93,2282.44,2288.93,51424.803,1703332799999,117597774.69594,52811,25263.615,57786184.90829,0
1703332800000,2288.93,2299.71,2288.87,2294.92,75511.412,1703336399999,173310174.58879,68041,42944.149,98562589.21193,0
1703336400000,2294.93,2299.99,2291.21,2296.35,56250.554,1703339999999,129151860.42535,54440,24888.505,57151819.90483,0
1703340000000,2296.35,2297.01,2287.36,2292.28,58169.473,1703343599999,133337752.69883,50966,22364.921,51266102.43467,0
1703343600000,2292.28,2295.00,2286.01,2287.09,49367.163,1703347199999,113066241.58325,52124,23304.868,53378852.15595,0
1703347200000,2287.09,2297.68,2284.30,2292.66,70106.101,1703350799999,160704608.47766,59744,40559.464,92991051.22274,0
1703350800000,2292.65,2299.80,2291.19,2295.91,48230.386,1703354399999,110749070.59957,46935,24206.112,55580833.12232,0
1703354400000,2295.90,2314.60,2291.12,2306.52,89769.241,1703357999999,206865519.82099,80466,50268.381,115848620.75342,0
1703358000000,2306.51,2312.22,2288.93,2293.54,90409.282,1703361599999,207861929.27346,85426,39485.090,90789699.26536,0
1703361600000,2293.54,2296.72,2285.77,2291.12,43477.298,1703365199999,99610075.72631,47443,19915.361,45634743.58845,0
1703365200000,2291.12,2295.68,2287.00,2291.65,32885.902,1703368799999,75360787.67945,40385,14993.506,34355994.71070,0
1703368800000,2291.65,2302.85,2288.65,2297.56,41586.128,1703372399999,95480333.15162,51927,20367.850,46761024.24179,0
1703372400000,2297.56,2317.95,2297.56,2309.86,104926.121,1703375999999,242316834.89978,93270,53909.125,124478616.22437,0
1703376000000,2309.86,2312.00,2295.60,2305.03,82028.170,1703379599999,188936494.27769,82880,41163.093,94818108.45059,0
1703379600000,2305.03,2322.21,2304.74,2309.48,92231.714,1703383199999,213355339.25372,97073,46726.508,108101489.15626,0
1703383200000,2309.49,2328.79,2307.38,2321.67,118197.635,1703386799999,274242678.87031,108815,67402.723,156395776.38231,0
1703386800000,2321.67,2326.52,2314.70,2318.57,52727.345,1703390399999,122303433.24051,55185,24993.335,57972734.90195,0
1703390400000,2318.58,2323.83,2304.30,2310.40,82057.702,1703393999999,189832182.20848,79566,36177.945,83704372.46435,0
1703394000000,2310.39,2313.66,2275.70,2287.67,202063.489,1703397599999,462820388.39064,167756,89918.960,205916434.47033,0
1703397600000,2287.64,2294.11,2279.66,2292.76,100745.081,1703401199999,230456683.44873,95879,53289.242,121905233.41532,0
1703401200000,2292.76,2297.65,2289.20,2296.11,54078.219,1703404799999,124063205.94317,59246,28586.362,65583937.00997,0
1703404800000,2296.12,2296.93,2287.55,2294.16,38616.448,1703408399999,88527817.38124,47535,16479.974,37781120.04775,0
1703408400000,2294.17,2300.25,2290.00,2297.95,47265.947,1703411999999,108511692.56426,56558,24764.005,56860081.28417,0
1703412000000,2297.94,2299.56,2275.00,2289.98,137532.400,1703415599999,314457051.51492,122432,61119.920,139774754.13520,0
1703415600000,2289.98,2293.00,2283.92,2290.56,48919.222,1703419199999,111970615.47304,54013,22617.343,51769780.96492,0
1703419200000,2290.56,2295.48,2287.48,2294.54,58589.635,1703422799999,134274771.37838,52142,29704.970,68076526.15868,0
1703422800000,2294.54,2298.49,2292.09,2296.95,34753.810,1703426399999,79771119.07175,43569,15954.219,36621206.47343,0
1703426400000,2296.95,2309.13,2285.76,2290.85,113898.409,1703429999999,261818703.43430,112092,56730.064,130424103.26679,0
1703430000000,2290.86,2301.45,2290.17,2294.60,52443.336,1703433599999,120428833.60150,63076,24526.844,56326709.35844,0
1703433600000,2294.61,2299.47,2287.64,2295.43,76729.797,1703437199999,175988783.71219,62960,39468.538,90530078.96537,0
1703437200000,2295.44,2298.32,2289.38,2291.40,41036.989,1703440799999,94108845.50549,48759,20150.185,46211853.50541,0
1703440800000,2291.40,2294.18,2283.09,2293.00,64891.368,1703444399999,148496539.60217,53311,29200.062,66829727.82260,0
1703444400000,2293.00,2295.00,2284.79,2290.23,34806.929,1703447999999,79686427.81321,41914,17076.921,39098344.14040,0
1703448000000,2290.24,2290.85,2270.97,2279.99,94016.585,1703451599999,214272912.21355,88260,41750.562,95164824.46160,0
1703451600000,2280.16,2284.62,2275.10,2278.92,44701.469,1703455199999,101930307.09091,57537,23876.549,54444185.70924,0
1703455200000,2278.91,2281.65,2241.20,2260.98,301880.435,1703458799999,681782319.01028,232667,142833.707,322567197.82620,0
1703458800000,2260.98,2272.75,2256.57,2265.43,87937.848,1703462399999,199360444.48524,89021,41180.989,93356139.89324,0
1703462400000,2265.42,2273.62,2254.38,2264.46,90691.018,1703465999999,205218684.66467,102738,46458.417,105146065.34778,0
1703466000000,2264.46,2277.00,2264.08,2272.12,63527.094,1703469599999,144314644.30715,71822,35611.265,80892312.54068,0
1703469600000,2272.11,2275.79,2260.86,2272.82,61883.672,1703473199999,140427401.27402,73885,32694.752,74195768.20519,0
1703473200000,2272.83,2278.79,2269.52,2277.82,52593.942,1703476799999,119651299.47232,58022,27870.438,63407790.80898,0
1703476800000,2277.82,2284.00,2276.74,2281.18,53025.333,1703480399999,120922844.22300,61054,25633.570,58459369.74900,0
1703480400000,2281.19,2288.00,2280.15,2286.97,49640.896,1703483999999,113376140.86893,52213,24282.357,55465001.69445,0
1703484000000,2286.98,2291.98,2283.05,2284.69,52561.106,1703487599999,120214406.05004,56877,25040.613,57280761.79757,0
1703487600000,2284.70,2285.99,2278.47,2282.15,48178.885,1703491199999,109950088.05805,50547,22233.468,50743936.73641,0
1703491200000,2282.16,2289.00,2273.05,2274.32,82896.576,1703494799999,189172104.34604,76630,35754.170,81592942.13310,0
1703494800000,2274.32,2279.45,2264.96,2275.24,79746.415,1703498399999,181309969.97936,81649,37457.610,85186655.08017,0
1703498400000,2275.24,2280.99,2273.53,2278.81,33277.532,1703501999999,75786004.87331,43162,17185.796,39142278.43150,0
1703502000000,2278.81,2285.64,2273.97,2280.47,48841.146,1703505599999,111393217.74298,59279,24959.970,56924838.53624,0
1703505600000,2280.47,2303.30,2275.18,2301.71,139807.056,1703509199999,320249696.02411,125374,79043.470,181112059.67138,0
1703509200000,2301.72,2308.00,2284.00,2291.47,190592.868,1703512799999,437381743.67495,160775,92221.034,211699329.18270,0
1703512800000,2291.47,2296.56,2280.40,2293.00,114822.211,1703516399999,262827013.05637,99281,62837.746,143873465.68075,0
1703516400000,2293.00,2296.52,2286.48,2288.73,85991.888,1703519999999,197061906.01877,82176,41281.552,94618362.73835,0
1703520000000,2288.50,2291.11,2270.97,2277.80,134390.560,1703523599999,306404823.90791,130205,63472.262,144722208.18677,0
1703523600000,2277.81,2284.84,2276.00,2281.85,57921.667,1703527199999,132128622.18840,71387,30009.595,68460584.65557,0
1703527200000,2281.85,2286.84,2273.27,2277.96,79319.163,1703530799999,180795776.57114,77414,33308.267,75939846.23808,0
1703530800000,2277.95,2280.91,2273.55,2275.83,39236.280,1703534399999,89340433.83061,49391,19870.383,45250104.34897,0
1703534400000,2275.83,2276.72,2258.04,2270.30,159588.444,1703537999999,361686296.05883,128820,69941.694,158524912.57075,0
1703538000000,2270.30,2274.72,2263.06,2273.88,56995.216,1703541599999,129357223.56655,57533,32821.341,74495653.12316,0
1703541600000,2273.88,2289.14,2272.08,2286.97,62502.037,1703545199999,142706231.19001,68675,32088.426,73260225.47319,0
1703545200000,2286.98,2287.98,2272.03,2273.07,56304.784,1703548799999,128300077.04609,67260,23013.772,52440077.61433,0
1703548800000,2273.08,2276.02,2265.47,2269.40,52524.209,1703552399999,119311154.62696,65135,23243.654,52806649.67620,0
1703552400000,2269.40,2277.44,2267.64,2274.58,49967.515,1703555999999,113583293.85330,61866,26478.459,60194784.75735,0
1703556000000,2274.59,2277.51,2269.50,2270.67,37876.618,1703559599999,86136016.09380,50800,17747.080,40365302.86922,0
1703559600000,2270.67,2275.91,2267.05,2270.99,41628.779,1703563199999,94536616.56233,46698,18250.150,41448644.45050,0
1703563200000,2270.99,2274.06,2265.12,2272.35,35217.021,1703566799999,79920769.73422,41154,18382.841,41725658.90669,0
1703566800000,2272.35,2272.83,2220.00,2236.12,368887.920,1703570399999,827955228.58055,298338,150199.184,337068812.99037,0
1703570400000,2236.09,2237.73,2219.03,2229.81,197876.787,1703573999999,441499434.19123,175744,97006.374,216469587.28852,0
1703574000000,2229.81,2243.23,2224.53,2242.50,85988.565,1703577599999,192338423.24965,96837,44859.976,100348120.24787,0
1703577600000,2242.50,2245.40,2234.97,2238.66,80557.139,1703581199999,180388028.64278,73407,39830.550,89190956.71205,0
1703581200000,2238.66,2242.31,2216.86,2223.00,207078.771,1703584799999,461471494.92587,149747,89755.994,199990700.08770,0
1703584800000,2223.00,2242.36,2222.69,2241.48,115919.057,1703588399999,259027425.81023,105562,59266.075,132449169.89525,0
1703588400000,2241.49,2246.23,2237.12,2244.82,46638.263,1703591999999,104561191.90926,55144,20917.491,46900410.36797,0
1703592000000,2244.82,2249.60,2242.29,2249.49,52590.196,1703595599999,118110862.82541,53199,27961.858,62803818.22395,0
1703595600000,2249.49,2253.00,2242.20,2249.33,84599.030,1703599199999,190188244.90096,72240,39819.523,89531792.61776,0
1703599200000,2249.34,2252.84,2238.79,2244.12,81055.019,1703602799999,182029825.16271,74868,36225.500,81366481.45343,0
1703602800000,2244.12,2247.68,2225.55,2230.64,167827.384,1703606399999,375394265.62936,136134,75850.077,169684942.25224,0
1703606400000,2230.64,2234.57,2207.78,2224.42,201815.593,1703609999999,448738984.45386,163708,93523.285,208021352.59040,0
1703610000000,2224.42,2227.46,2178.84,2201.02,408728.894,1703613599999,899396659.90455,316739,187970.513,413660888.90977,0
1703613600000,2201.03,2212.84,2196.11,2212.04,131579.316,1703617199999,290163212.38737,137670,69475.826,153230464.17833,0
1703617200000,2212.05,2218.77,2207.09,2213.70,74529.946,1703620799999,164993088.32578,75211,36221.240,80189139.04707,0
1703620800000,2213.71,2223.80,2211.00,2219.00,60781.991,1703624399999,134866059.86155,59580,31803.792,70569893.26888,0
1703624400000,2219.01,2226.50,2216.03,2225.41,49675.636,1703627999999,110390067.03325,55169,22676.858,50397546.76422,0
1703628000000,2225.41,2232.78,2224.42,2230.07,41102.969,1703631599999,91604773.95270,49046,20445.157,45564620.10006,0
1703631600000,2230.08,2234.40,2228.23,2232.44,42959.944,1703635199999,95834038.96994,49783,21159.665,47203821.45746,0
1703635200000,2232.45,2233.96,2226.76,2227.71,48677.461,1703638799999,108559580.68522,59568,23011.805,51318289.86718,0
1703638800000,2227.71,2236.43,2223.36,2232.90,51069.924,1703642399999,113882068.40737,59783,26223.862,58480682.38029,0
1703642400000,2232.90,2233.31,2218.00,2222.98,72109.387,1703645999999,160381434.27856,83246,32737.090,72804048.75413,0
1703646000000,2222.99,2228.57,2213.68,2219.68,54944.497,1703649599999,122030329.90235,69208,27133.844,60274433.39960,0
1703649600000,2219.68,2227.20,2218.92,2223.84,37437.360,1703653199999,83249510.22316,48955,19837.972,44115636.58786,0
1703653200000,2223.84,2231.16,2219.11,2228.52,56524.910,1703656799999,125766134.54621,64389,32455.325,72216830.42430,0
1703656800000,2228.52,2233.47,2223.23,2228.18,47170.576,1703660399999,105111031.13270,56478,23481.659,52330614.29525,0
1703660400000,2228.18,2232.67,2225.20,2230.45,31542.627,1703663999999,70289036.19194,44204,16459.534,36681517.71471,0
1703664000000,2230.45,2256.31,2228.72,2250.39,163398.637,1703667599999,366922936.58366,151439,94393.637,211969524.00888,0
1703667600000,2250.38,2254.97,2244.06,2252.96,68306.803,1703671199999,153659388.23226,74757,32781.348,73752993.73029,0
1703671200000,2252.97,2282.60,2250.33,2280.51,235857.058,1703674799999,535576743.74817,204655,128728.700,292277790.94582,0
1703674800000,2280.52,2294.00,2276.24,2287.72,213520.636,1703678399999,487783929.35829,184518,103817.124,237207835.32191,0
1703678400000,2287.72,2293.07,2277.44,2285.65,160069.086,1703681999999,365889583.48930,129744,76972.615,175987458.76479,0
1703682000000,2285.66,2303.00,2278.17,2295.21,208202.780,1703685599999,477358697.19295,177411,112450.166,257832859.73782,0
1703685600000,2295.21,2345.35,2292.10,2329.36,474822.687,1703689199999,1101358925.60823,392455,257682.623,597674865.34082,0
1703689200000,2329.22,2358.80,2328.42,2345.01,378654.131,1703692799999,887534368.73911,347626,195081.908,457262931.43050,0
1703692800000,2345.01,2379.00,2342.01,2368.87,330846.780,1703696399999,782291085.12231,298668,165613.791,391619000.95138,0
1703696400000,2368.88,2372.42,2344.02,2348.72,208755.824,1703699999999,491848863.13563,202208,89104.050,209984702.72093,0
1703700000000,2348.71,2356.29,2335.64,2352.04,166352.196,1703703599999,390540023.23636,145532,80611.283,189289746.22429,0
1703703600000,2352.04,2354.83,2339.89,2348.61,72184.116,1703707199999,169499961.84237,85417,34335.216,80628875.97950,0
1703707200000,2348.61,2357.76,2346.21,2353.18,97423.266,1703710799999,229196229.20460,100485,49788.591,117141524.86504,0
1703710800000,2353.19,2362.24,2348.83,2361.29,68811.342,1703714399999,162117918.57988,80730,34037.114,80197219.37907,0
1703714400000,2361.30,2375.00,2360.00,2366.51,110497.387,1703717999999,261467725.26636,116388,53501.738,126617311.24945,0
1703718000000,2366.52,2395.00,2366.52,2380.31,213543.575,1703721599999,508530460.84305,198553,114509.460,272718553.18774,0
1703721600000,2380.32,2455.52,2377.59,2435.20,476274.041,1703725199999,1152143194.68642,398040,249115.503,602667701.25581,0
1703725200000,2435.20,2449.00,2413.00,2416.90,200623.908,1703728799999,487769480.79493,200051,91279.999,222004777.71463,0
1703728800000,2416.90,2420.81,2405.21,2412.55,123680.654,1703732399999,298538988.50346,123095,59023.414,142493406.79109,0
1703732400000,2412.55,2423.26,2410.14,2415.86,64651.856,1703735999999,156192077.83336,73839,31690.219,76569599.89967,0
1703736000000,2415.86,2427.38,2403.37,2405.98,126121.003,1703739599999,304652519.74763,117596,58601.617,141574091.82326,0
1703739600000,2405.99,2409.17,2380.78,2392.69,196415.127,1703743199999,470068238.50492,170849,90069.027,215556952.35002,0
1703743200000,2392.70,2395.20,2371.50,2376.95,147140.934,1703746799999,350679718.30460,137869,69829.585,166446243.94003,0
1703746800000,2376.95,2384.67,2365.00,2383.06,177115.822,1703750399999,421008608.50594,163059,92362.650,219589199.75095,0
1703750400000,2383.06,2392.00,2375.00,2381.63,139008.422,1703753999999,331391704.02497,123749,66879.501,159446744.99317,0
1703754000000,2381.62,2398.90,2380.72,2389.32,104490.018,1703757599999,249807644.13016,105703,59108.978,141321504.78440,0
1703757600000,2389.31,2414.73,2386.25,2400.59,122204.677,1703761199999,293389160.06784,112726,66197.806,158943627.71917,0
1703761200000,2400.60,2408.78,2391.43,2403.92,104942.369,1703764799999,251917112.14379,95900,48924.941,117458391.23349,0
1703764800000,2403.92,2407.30,2372.63,2375.98,227274.254,1703768399999,543441978.76334,187597,99667.058,238374183.89401,0
1703768400000,2376.00,2416.75,2361.43,2397.17,315174.788,1703771999999,754650553.25744,264035,158683.545,380083303.28750,0
1703772000000,2397.16,2401.43,2345.00,2372.73,467207.720,1703775599999,1110173932.21781,359602,213596.229,507730464.64077,0
1703775600000,2372.73,2381.60,2354.72,2360.81,276420.292,1703779199999,654029306.63267,229042,135046.793,319548777.96411,0
1703779200000,2360.82,2385.91,2356.07,2370.49,215126.978,1703782799999,510027740.96969,170094,117148.927,277776265.04179,0
1703782800000,2370.48,2381.64,2354.44,2359.27,129686.367,1703786399999,307200980.11316,121640,60436.964,143216419.58751,0
1703786400000,2359.27,2368.79,2350.30,2362.81,150874.186,1703789999999,355757506.90663,132213,73085.105,172360960.85391,0
1703790000000,2362.81,2375.28,2361.36,2364.65,80832.690,1703793599999,191517352.37397,82598,44129.180,104555528.63101,0
1703793600000,2364.65,2365.84,2341.60,2355.01,126888.398,1703797199999,298490547.49850,124094,58921.157,138611265.17551,0
1703797200000,2355.02,2364.42,2338.01,2347.04,113685.318,1703800799999,267240684.83906,107340,53562.835,125964683.44605,0
1703800800000,2347.06,2359.68,2336.02,2359.59,72867.820,1703804399999,171153875.16598,69842,38983.327,91580759.15847,0
1703804400000,2359.58,2359.98,2343.05,2345.96,101755.416,1703807999999,239325875.89666,95218,47295.842,111261425.71488,0
1703808000000,2345.98,2366.61,2343.90,2345.91,183309.611,1703811599999,431726856.80204,155246,97030.794,228575134.34154,0
1703811600000,2345.91,2351.58,2311.07,2335.74,426496.889,1703815199999,994001423.77166,323792,194534.037,453562770.26328,0
1703815200000,2335.75,2345.94,2326.19,2344.60,128020.676,1703818799999,299182471.63907,105112,65330.031,152715059.92982,0
1703818800000,2344.60,2360.55,2341.80,2354.15,104941.174,1703822399999,246806960.85095,95407,58459.116,137481437.40891,0
1703822400000,2354.15,2357.68,2346.03,2353.92,57875.842,1703825999999,136105349.34505,66351,26354.470,61977479.05009,0
1703826000000,2353.92,2361.41,2343.95,2360.21,59351.885,1703829599999,139621513.28495,64818,33283.142,78316698.58241,0
1703829600000,2360.20,2362.78,2352.56,2352.69,52917.629,1703833199999,124740653.58305,63871,27756.649,65431824.95805,0
1703833200000,2352.68,2363.05,2333.45,2335.43,191829.820,1703836799999,450748092.76092,146067,84239.330,197949453.04073,0
1703836800000,2335.43,2352.78,2334.10,2348.22,115798.497,1703840399999,271398205.98304,107143,64885.563,152070760.36230,0
1703840400000,2348.22,2376.00,2341.21,2369.95,119431.721,1703843999999,281832196.07806,113007,64769.566,152891422.64065,0
1703844000000,2369.95,2372.50,2363.33,2367.79,84803.310,1703847599999,200859120.07866,75687,42197.159,99952610.13992,0
1703847600000,2367.78,2381.05,2366.27,2374.65,96414.466,1703851199999,228937915.55246,92893,46785.812,111097229.22357,0
1703851200000,2374.66,2377.72,2360.01,2366.53,82870.580,1703854799999,196184560.95294,79951,40219.719,95224566.81297,0
1703854800000,2366.54,2372.16,2352.78,2365.90,122143.832,1703858399999,288560364.53095,103508,57722.405,136395941.27381,0
1703858400000,2365.89,2388.74,2361.01,2384.22,151139.205,1703861999999,359172857.03500,138645,79942.908,189968089.14509,0
1703862000000,2384.22,2385.00,2318.00,2328.84,395673.595,1703865599999,927799189.04213,305977,176894.885,414640676.38428,0
1703865600000,2328.84,2335.56,2289.82,2300.87,450967.272,1703869199999,1043434299.76151,359772,211349.658,489216040.50556,0
1703869200000,2300.72,2312.14,2286.34,2300.95,271391.926,1703872799999,624250057.83866,237729,137024.192,315247102.70370,0
1703872800000,2300.95,2319.22,2299.12,2317.83,125798.337,1703876399999,290563977.79220,121975,72117.631,166599695.08990,0
1703876400000,2317.83,2321.59,2309.40,2318.84,71075.992,1703879999999,164678048.82294,77357,33670.677,78012568.83722,0
1703880000000,2318.84,2319.61,2301.23,2307.53,79884.015,1703883599999,184431432.36278,79389,36553.377,84386633.45072,0
1703883600000,2307.52,2313.17,2275.02,2287.52,169221.627,1703887199999,388225811.24346,144907,72301.623,165969395.00263,0
1703887200000,2287.75,2288.58,2254.72,2283.00,246093.313,1703890799999,559653840.97174,206200,110923.505,252378254.07303,0
1703890800000,2283.00,2301.77,2282.52,2300.60,79300.765,1703894399999,181913786.49245,82442,42985.078,98602413.91812,0
1703894400000,2300.61,2306.73,2296.11,2304.12,64649.761,1703897999999,148809082.72568,64398,32054.356,73782288.03255,0
1703898000000,2304.12,2311.62,2301.96,2309.04,44783.748,1703901599999,103317336.78781,47840,22526.368,51973919.57268,0
1703901600000,2309.04,2309.90,2291.12,2295.63,71308.366,1703905199999,164020897.55054,67301,31667.765,72836415.08792,0
1703905200000,2295.64,2302.19,2289.11,2300.16,58487.065,1703908799999,134325682.46510,61504,29658.402,68121665.49409,0
1703908800000,2300.17,2309.30,2299.07,2303.30,38749.997,1703912399999,89264739.84976,45588,19189.986,44208805.35836,0
1703912400000,2303.30,2310.30,2302.00,2309.99,36417.248,1703915999999,83998410.30929,41801,20824.620,48034701.56160,0
1703916000000,2309.99,2311.00,2302.04,2304.98,35838.400,1703919599999,82649427.11229,40066,17048.493,39317170.44685,0
1703919600000,2304.98,2308.40,2295.61,2297.92,49935.625,1703923199999,114910456.20716,50923,21452.580,49372516.75779,0
1703923200000,2297.91,2298.98,2271.26,2275.39,184415.404,1703926799999,421330159.75972,154408,86150.470,196853328.56389,0
1703926800000,2275.38,2285.26,2269.15,2279.45,118950.880,1703930399999,270999424.20262,105414,63888.897,145583647.60036,0
1703930400000,2279.46,2291.24,2278.78,2287.79,69958.398,1703933999999,159878573.12084,67369,37070.781,84719043.31503,0
1703934000000,2287.81,2295.00,2285.50,2289.89,64959.557,1703937599999,148762093.12872,59272,32939.223,75433213.96345,0
1703937600000,2289.89,2299.99,2285.98,2293.79,87137.155,1703941199999,199846673.07792,73008,41260.410,94634988.42185,0
1703941200000,2293.78,2297.22,2284.19,2295.90,60487.181,1703944799999,138601200.93300,62011,32361.471,74156578.25413,0
1703944800000,2295.90,2304.56,2290.15,2303.35,106139.022,1703948399999,243947044.46062,91450,51155.719,117585124.75074,0
1703948400000,2303.34,2318.94,2299.20,2314.41,113465.972,1703951999999,261905749.91954,99655,59550.297,137475917.45198,0
1703952000000,2314.39,2325.00,2310.01,2312.00,128394.134,1703955599999,297660596.04819,118128,61055.758,141572166.61049,0
1703955600000,2312.01,2317.12,2298.99,2309.99,118383.417,1703959199999,273277321.36617,101436,59622.488,137636293.17238,0
1703959200000,2310.00,2312.93,2297.40,2304.28,67140.982,1703962799999,154721454.20951,65330,31464.423,72506895.84667,0
1703962800000,2304.29,2307.69,2298.53,2301.98,48397.678,1703966399999,111453221.60088,50234,23723.622,54635307.31662,0
1703966400000,2301.97,2307.58,2296.44,2300.54,66179.847,1703969999999,152363003.91880,57654,31909.932,73471128.51381,0
1703970000000,2300.53,2306.10,2300.02,2303.30,29904.596,1703973599999,68891049.40028,37002,15188.528,34989291.63124,0
1703973600000,2303.29,2303.55,2273.86,2289.55,78535.388,1703977199999,179804839.66521,71221,35751.058,81871505.23094,0
1703977200000,2289.55,2300.15,2286.15,2293.26,67336.710,1703980799999,154498877.39949,69300,33460.401,76778168.02560,0
1703980800000,2293.26,2306.51,2292.60,2302.77,51743.359,1703984399999,119060627.35638,59474,26712.724,61462207.38944,0
1703984400000,2302.77,2304.99,2291.11,2291.77,41607.075,1703987999999,95627020.87229,48478,17254.636,39652604.68469,0
1703988000000,2291.77,2296.42,2278.84,2287.36,64229.985,1703991599999,146891855.34478,65422,32791.457,74995921.11218,0
1703991600000,2287.35,2288.46,2279.15,2285.71,47639.003,1703995199999,108800783.95109,51062,26515.467,60557425.18246,0
1703995200000,2285.71,2293.00,2281.30,2284.18,44440.944,1703998799999,101664678.07419,51471,21583.805,49382458.03954,0
1703998800000,2284.18,2288.89,2282.38,2282.45,30859.372,1704002399999,70526859.27808,38992,15071.598,34444483.44936,0
1704002400000,2282.46,2288.76,2280.91,2286.56,27531.692,1704005999999,62931739.47133,33356,14757.400,33735589.13699,0
1704006000000,2286.57,2306.83,2286.39,2296.94,94095.484,1704009599999,216217740.76682,86921,48421.060,111241287.01161,0
1704009600000,2296.95,2299.32,2291.43,2296.96,49288.243,1704013199999,113146268.63786,54204,25309.668,58102809.07699,0
1704013200000,2296.96,2314.75,2294.98,2312.42,126016.172,1704016799999,290740626.85638,110660,64731.842,149357647.12767,0
1704016800000,2312.42,2316.08,2304.20,2312.13,80657.223,1704020399999,186383436.95350,71929,40966.982,94669330.88747,0
1704020400000,2312.12,2318.00,2309.17,2310.66,68212.497,1704023999999,157873297.25668,68324,32441.316,75092096.78135,0
1704024000000,2310.66,2324.78,2296.48,2304.85,135086.560,1704027599999,312281633.84289,117013,68017.892,157273536.82717,0
1704027600000,2304.85,2308.80,2296.79,2304.60,91301.378,1704031199999,210365988.68031,81162,43489.810,100213684.77771,0
1704031200000,2304.61,2306.65,2300.23,2302.51,39434.243,1704034799999,90838097.43758,47540,19765.472,45531590.69298,0
1704034800000,2302.52,2310.65,2291.86,2300.60,92867.303,1704038399999,213690139.33742,80317,44366.840,102104696.74663,0
1704038400000,2300.59,2311.74,2299.01,2306.35,64721.274,1704041999999,149262225.70112,63205,33685.714,77684529.47527,0
1704042000000,2306.36,2309.46,2292.76,2300.48,75631.045,1704045599999,173978792.50926,71660,37630.936,86546052.69092,0
1704045600000,2300.48,2308.50,2292.56,2305.50,45680.845,1704049199999,105077823.62478,53749,23932.223,55051515.97188,0
1704049200000,2305.49,2306.63,2293.01,2296.86,40386.452,1704052799999,92818598.92599,49082,21099.264,48490829.66144,0
1704052800000,2296.85,2296.91,2281.64,2284.35,72796.206,1704056399999,166526149.02718,81086,32780.069,74982481.29776,0
1704056400000,2284.34,2294.95,2280.04,2284.72,75633.449,1704059999999,173047975.44202,68736,37194.965,85114576.44633,0
1704060000000,2284.72,2295.66,2258.00,2275.69,128878.421,1704063599999,293517926.82295,119097,53363.212,121574524.00065,0
1704063600000,2275.68,2285.98,2273.34,2283.85,82979.772,1704067199999,189272153.49876,86232,40963.155,93435988.23714,0
1704067200000,2283.84,2299.16,2282.97,2297.41,75593.183,1704070799999,173399631.75655,75195,40291.257,92415191.78822,0
1704070800000,2297.41,2308.74,2294.77,2305.71,58591.895,1704074399999,134941626.02991,60112,31397.246,72305626.55339,0
1704074400000,2305.72,2306.95,2293.15,2295.19,44611.328,1704077999999,102578990.58450,45679,19798.810,45523577.58666,0
1704078000000,2295.19,2296.83,2272.04,2275.59,88559.028,1704081599999,202107525.46153,87063,40900.389,93320364.02807,0
1704081600000,2275.59,2281.71,2266.67,2281.45,80010.451,1704085199999,182055645.49232,82831,40686.056,92594738.13861,0
1704085200000,2281.46,2285.48,2274.10,2277.96,51216.415,1704088799999,116823339.19626,56411,25553.789,58294570.11815,0
1704088800000,2277.96,2285.32,2276.00,2283.44,45811.582,1704092399999,104464342.51605,42095,23486.243,53561982.20346,0
1704092400000,2283.43,2289.82,2282.90,2286.46,36678.462,1704095999999,83863540.87073,42960,17269.253,39487975.94007,0
1704096000000,2286.46,2289.29,2281.82,2289.07,33694.121,1704099599999,77013838.62898,40057,14399.152,32914281.58706,0
1704099600000,2289.07,2302.47,2288.76,2301.83,76505.359,1704103199999,175631581.76942,74173,39147.219,89873220.14022,0
1704103200000,2301.83,2305.56,2299.64,2304.19,56971.338,1704106799999,131192008.27295,61201,27804.800,64028661.96182,0
1704106800000,2304.19,2307.45,2301.01,2306.72,46442.298,1704110399999,107017426.59262,51518,21292.437,49064423.12912,0
1704110400000,2306.71,2309.49,2300.94,2301.52,54115.198,1704113999999,124762520.94834,56201,26536.782,61187591.53884,0
1704114000000,2301.52,2310.81,2300.00,2306.13,41015.711,1704117599999,94598842.36146,46824,21481.613,49548304.68501,0
1704117600000,2306.13,2307.50,2296.51,2303.20,59893.321,1704121199999,137898575.16218,63586,28703.180,66092355.25382,0
1704121200000,2303.20,2321.00,2301.47,2316.97,97780.491,1704124799999,226212207.88458,94170,53616.436,124038614.61805,0
1704124800000,2316.97,2322.24,2308.36,2311.90,103280.503,1704128399999,239082691.03089,93962,49616.435,114869160.41207,0
1704128400000,2311.90,2319.14,2308.52,2315.87,54025.428,1704131999999,125073083.66389,55631,27686.516,64094587.36673,0
1704132000000,2315.87,2334.43,2315.87,2328.95,123181.291,1704135599999,286752831.23564,118817,69880.779,162649222.09255,0
1704135600000,2328.96,2343.43,2324.04,2339.71,92448.666,1704139199999,215866726.40060,95352,51685.613,120705397.65044,0
1704139200000,2339.71,2351.34,2337.34,2343.24,117681.083,1704142799999,275907254.33625,114750,59332.367,139109764.24431,0
1704142800000,2343.24,2349.15,2334.30,2340.71,67722.134,1704146399999,158532993.65383,71607,31305.079,73289516.54217,0
1704146400000,2340.70,2341.96,2325.56,2336.77,49571.755,1704149999999,115682544.28566,58579,25043.390,58447641.92945,0
1704150000000,2336.77,2354.95,2336.50,2354.62,103162.377,1704153599999,242147875.54389,106107,57754.156,135577316.39828,0
1704153600000,2354.63,2396.49,2349.57,2392.14,312003.754,1704157199999,740920556.66132,281619,167651.405,398213780.82542,0
1704157200000,2392.14,2402.64,2374.30,2382.05,194469.539,1704160799999,464500133.64010,184298,95888.427,229068418.72718,0
1704160800000,2382.05,2385.00,2377.14,2385.00,77388.040,1704164399999,184344505.80411,79263,40735.868,97041752.34427,0
1704164400000,2385.00,2390.95,2373.54,2388.45,97652.206,1704167999999,232560409.57900,99142,51369.222,122354568.39927,0
1704168000000,2388.46,2393.16,2380.41,2389.75,67964.976,1704171599999,162184536.69784,76841,32030.657,76442132.32971,0
1704171600000,2389.75,2394.99,2379.55,2379.80,74584.898,1704175199999,178032678.95762,76097,32172.143,76798515.25447,0
1704175200000,2379.81,2386.11,2375.66,2375.66,56037.009,1704178799999,133391439.73215,61590,25932.130,61734874.31371,0
1704178800000,2375.67,2391.36,2375.66,2387.83,82547.542,1704182399999,196835576.34516,84924,43638.963,104070457.98412,0
1704182400000,2387.84,2434.49,2382.20,2429.28,277253.762,1704185999999,669895993.64164,264031,146456.578,353819890.65751,0
1704186000000,2429.27,2431.26,2414.62,2417.03,127497.884,1704189599999,308877234.55218,129542,62810.748,152165439.46200,0
1704189600000,2417.02,2419.91,2396.00,2401.54,132982.765,1704193199999,320148680.90953,134046,63300.392,152418300.98442,0
1704193200000,2401.53,2405.85,2382.01,2394.28,166103.222,1704196799999,397848201.65538,142585,76885.084,184161647.41979,0
1704196800000,2394.28,2407.81,2385.22,2390.07,175739.755,1704200399999,421240551.60015,160646,93612.065,224404114.24929,0
1704200400000,2390.06,2403.84,2385.60,2400.94,120611.768,1704203999999,288992940.75009,109371,62458.935,149676339.28206,0
1704204000000,2400.93,2406.00,2356.39,2369.15,318175.402,1704207599999,756320959.60830,263750,141228.413,335779870.84323,0
1704207600000,2369.29,2372.99,2353.47,2359.60,201628.447,1704211199999,476697894.44696,206331,95272.019,225263974.94791,0
1704211200000,2359.61,2372.09,2352.32,2370.20,158135.320,1704214799999,373351402.66115,156274,80169.040,189285545.96982,0
1704214800000,2370.20,2370.25,2353.00,2359.49,96650.406,1704218399999,228233341.06276,107518,45094.861,106485644.54954,0
1704218400000,2359.50,2372.37,2357.27,2367.96,92474.576,1704221999999,218766992.43687,97695,50270.051,118929868.34539,0
1704222000000,2367.96,2374.99,2356.47,2371.24,107788.924,1704225599999,255097751.54475,112166,53875.746,127530063.44416,0
1704225600000,2371.22,2382.65,2360.44,2362.07,120240.485,1704229199999,285099351.59040,115144,56446.395,133848394.25581,0
1704229200000,2362.08,2368.71,2335.00,2368.26,185250.152,1704232799999,436579735.90368,159164,80911.419,190795161.94708,0
1704232800000,2368.25,2374.46,2359.18,2361.03,57324.673,1704236399999,135712775.46899,73422,27483.422,65065114.37850,0
1704236400000,2361.04,2364.40,2352.05,2356.93,75668.225,1704239999999,178443117.07811,86251,37623.088,88726498.17734,0
1704240000000,2356.92,2369.34,2348.46,2363.48,88391.428,1704243599999,208643571.18727,102550,45324.635,106985656.94695,0
1704243600000,2363.48,2378.00,2362.08,2375.21,63370.594,1704247199999,150230748.50484,71352,36503.668,86546652.96975,0
1704247200000,2375.31,2387.28,2369.00,2370.59,101577.975,1704250799999,241575561.24785,97922,49685.080,118187677.93820,0
1704250800000,2370.58,2372.35,2366.00,2370.36,38641.579,1704254399999,91537746.89681,49068,19278.358,45671562.36577,0
1704254400000,2370.36,2376.00,2365.01,2372.44,55337.647,1704257999999,131199230.32066,59867,28387.780,67300155.09804,0
1704258000000,2372.44,2381.40,2370.09,2378.74,55574.648,1704261599999,132109176.71545,63517,29243.033,69516023.08677,0
1704261600000,2378.73,2382.99,2375.03,2376.99,52194.731,1704265199999,124202949.96080,58528,26959.029,64159330.78237,0
1704265200000,2377.00,2381.14,2357.99,2362.82,106527.748,1704268799999,252467775.80891,99186,47871.719,113483224.95920,0
1704268800000,2362.82,2373.61,2362.52,2372.53,71180.824,1704272399999,168564866.10500,74840,38203.730,90481149.63958,0
1704272400000,2372.53,2387.48,2372.06,2378.16,108532.713,1704275999999,258313032.72543,106638,58916.686,140231920.05990,0
1704276000000,2378.16,2382.84,2362.73,2366.30,103576.763,1704279599999,245691701.38429,100283,46732.380,110849682.39517,0
1704279600000,2366.30,2367.56,2298.01,2309.86,553955.639,1704283199999,1291440878.58144,420968,235912.714,550209799.67614,0
1704283200000,2309.46,2310.39,2067.16,2249.55,1488402.364,1704286799999,3271967125.50485,1189994,708757.247,1557847050.93723,0
1704286800000,2249.54,2250.13,2206.56,2224.29,406800.720,1704290399999,905387243.23323,435396,181897.881,404848276.21960,0
1704290400000,2224.30,2224.76,2190.15,2194.11,332059.253,1704293999999,731423398.66759,338245,141194.523,310997918.52808,0
1704294000000,2194.11,2241.83,2191.00,2241.02,251249.499,1704297599999,557005151.05300,249624,125737.004,278900589.74194,0
1704297600000,2241.23,2246.62,2221.33,2231.42,325558.114,1704301199999,727677188.98346,298105,158208.995,353656207.11608,0
1704301200000,2231.42,2234.00,2211.82,2223.92,156470.038,1704304799999,347627806.64869,163982,75466.820,167680021.83017,0
1704304800000,2223.88,2228.71,2188.88,2199.03,177194.648,1704308399999,391385543.52323,185046,80086.810,176882675.11658,0
1704308400000,2199.02,2229.99,2197.75,2206.79,175483.135,1704311999999,388393170.99842,169471,89598.209,198306546.61174,0
1704312000000,2206.79,2224.27,2205.42,2218.88,69810.772,1704315599999,154653864.82808,88485,34436.563,76275174.11546,0
1704315600000,2218.90,2228.69,2212.22,2226.78,65376.178,1704319199999,145259770.64378,84798,31743.041,70529927.66130,0
1704319200000,2226.79,2227.19,2199.03,2205.97,79753.199,1704322799999,176553116.46606,84192,35882.212,79448500.19350,0
1704322800000,2205.96,2211.05,2196.15,2210.39,69899.469,1704326399999,154035503.70604,80820,35166.471,77502758.48499,0
1704326400000,2210.39,2220.80,2207.28,2211.22,84710.664,1704329999999,187390915.82436,89003,37966.489,83982866.95605,0
1704330000000,2211.22,2214.96,2202.10,2206.62,70180.515,1704333599999,154996031.05219,78839,33498.242,73985349.49353,0
1704333600000,2206.62,2233.80,2205.08,2232.31,80001.756,1704337199999,177832132.79296,93493,40998.705,91121006.64417,0
1704337200000,2232.30,2241.19,2225.40,2231.78,76306.751,1704340799999,170328901.98978,86107,36253.515,80927436.04899,0
1704340800000,2231.79,2240.13,2228.43,2238.51,59533.574,1704344399999,133043344.60764,68431,28482.143,63653386.43188,0
1704344400000,2238.52,2245.00,2233.21,2236.87,64124.043,1704347999999,143571094.04180,75019,30992.473,69394988.52288,0
1704348000000,2236.87,2245.94,2235.51,2239.62,56599.856,1704351599999,126784935.04093,65679,27005.935,60499215.45840,0
1704351600000,2239.62,2242.78,2222.04,2222.99,113617.697,1704355199999,253441301.85543,112392,54062.646,120592250.55120,0
1704355200000,2223.00,2227.56,2212.10,2217.18,117339.074,1704358799999,260363837.39101,118557,59385.809,131784355.14779,0
1704358800000,2217.18,2231.00,2215.49,2224.68,65118.465,1704362399999,144792928.31441,82837,33569.415,74638480.93480,0
1704362400000,2224.68,2227.26,2205.42,2223.46,103416.732,1704365999999,229283101.37717,125830,50065.345,111012609.88602,0
1704366000000,2223.46,2232.00,2216.00,2229.13,67750.570,1704369599999,150804640.05815,90295,35026.477,77971953.10338,0
1704369600000,2229.13,2243.00,2223.58,2236.79,111196.454,1704373199999,248526296.45119,128285,55180.055,123345382.12803,0
1704373200000,2236.78,2248.58,2232.11,2238.74,84186.700,1704376799999,188499299.01586,98773,43134.220,96593659.24884,0
1704376800000,2238.74,2275.94,2230.79,2273.77,230022.954,1704380399999,518087426.31651,218957,121692.906,274193449.36386,0
1704380400000,2274.00,2286.99,2262.46,2277.86,269763.401,1704383999999,613636320.59130,249862,135552.455,308387675.32525,0
1704384000000,2277.86,2281.50,2260.00,2270.17,137865.349,1704387599999,312746539.61331,146854,62455.147,141689765.43149,0
1704387600000,2270.17,2290.00,2267.41,2275.10,161032.574,1704391199999,367106217.31403,163481,81666.993,186216517.01286,0
1704391200000,2275.10,2280.66,2268.37,2274.00,57883.423,1704394799999,131695384.50764,77238,29763.787,67722669.01290,0
1704394800000,2274.01,2295.36,2271.26,2274.89,134229.226,1704398399999,306448673.74790,140380,69891.283,159581641.17278,0
1704398400000,2274.89,2295.55,2273.28,2273.87,135214.697,1704401999999,308863080.76468,129525,68931.538,157459968.42016,0
1704402000000,2273.88,2289.65,2268.26,2273.28,107024.948,1704405599999,243912061.43306,115780,52444.707,119537563.31241,0
1704405600000,2273.28,2287.63,2261.70,2270.72,80861.604,1704409199999,183980106.78632,98182,40607.749,92419429.30211,0
1704409200000,2270.72,2276.81,2266.72,2267.85,44819.229,1704412799999,101781381.66748,59952,22510.594,51122050.93876,0
1704412800000,2267.85,2275.60,2261.16,2268.37,58957.389,1704416399999,133705484.24100,81179,29057.484,65901704.68051,0
1704416400000,2268.36,2272.05,2207.03,2238.66,271904.141,1704419999999,608431114.09626,258901,124398.725,278258925.15708,0
1704420000000,2238.66,2252.36,2231.49,2241.17,140310.214,1704423599999,314632484.26651,153354,70908.148,159024028.99908,0
1704423600000,2241.17,2251.35,2239.29,2242.89,52732.364,1704427199999,118396627.60587,67652,25212.291,56609125.51881,0
1704427200000,2242.89,2248.14,2234.34,2244.06,66829.632,1704430799999,149783806.84346,86249,32020.084,71764731.80959,0
1704430800000,2244.06,2248.92,2241.45,2246.53,41101.161,1704434399999,92294979.73630,57891,19113.331,42920983.16588,0
1704434400000,2246.53,2258.00,2240.33,2255.29,74000.669,1704437999999,166456508.91139,84472,38666.625,86991950.19359,0
1704438000000,2255.29,2265.95,2252.39,2252.39,79635.438,1704441599999,179942329.14910,94774,38577.912,87178619.91392,0
1704441600000,2252.40,2259.84,2250.00,2252.69,53145.462,1704445199999,119792789.85415,69290,26324.872,59342941.13644,0
1704445200000,2252.69,2270.09,2252.48,2265.06,112612.811,1704448799999,254840331.42129,126047,57891.115,131006534.81217,0
1704448800000,2265.06,2266.39,2233.23,2240.42,110796.159,1704452399999,249347796.80997,120004,49271.228,110890548.63115,0
1704452400000,2240.41,2250.00,2238.43,2242.15,96914.937,1704455999999,217463583.18259,106297,48292.257,108368764.85208,0
1704456000000,2242.15,2253.94,2234.66,2241.70,107376.337,1704459599999,241004501.20046,116906,52708.801,118302417.95878,0
1704459600000,2241.70,2252.16,2236.34,2247.12,119728.452,1704463199999,268674557.98273,132359,60532.307,135855287.03653,0
1704463200000,2247.13,2253.62,2216.20,2226.70,227542.859,1704466799999,508503491.06107,243820,108869.370,243337910.17543,0
1704466800000,2226.69,2242.20,2218.26,2225.23,142247.059,1704470399999,317194313.32473,180326,72463.022,161589861.22578,0
1704470400000,2225.22,2233.75,2210.00,2211.60,121486.589,1704473999999,269915194.70420,149499,58687.584,130411202.38043,0
1704474000000,2211.61,2233.00,2206.00,2231.88,149965.312,1704477599999,332892280.28891,170417,79253.545,175946119.93158,0
1704477600000,2231.89,2238.73,2223.96,2233.80,72437.544,1704481199999,161654144.93766,91250,36594.288,81674923.05908,0
1704481200000,2233.80,2241.00,2229.89,2234.30,58884.263,1704484799999,131615100.17772,75959,30715.537,68659666.45772,0
1704484800000,2234.30,2264.13,2234.29,2248.24,130772.119,1704488399999,293829148.63975,121119,72131.970,162072566.47944,0
1704488400000,2248.38,2248.78,2233.60,2246.30,81394.685,1704491999999,182380136.10584,90941,39781.457,89141247.20298,0
1704492000000,2246.31,2249.52,2237.95,2248.00,48010.224,1704495599999,107768756.83601,52687,21319.312,47857377.65003,0
1704495600000,2248.01,2278.16,2248.01,2268.93,221956.147,1704499199999,503100625.95336,186565,114097.736,258589755.78885,0
1704499200000,2268.92,2270.34,2258.05,2263.33,56740.636,1704502799999,128495979.25788,74517,28243.540,63959094.15940,0
1704502800000,2263.34,2263.95,2253.08,2255.00,48226.796,1704506399999,108872037.71132,60153,19872.998,44868469.43032,0
1704506400000,2255.00,2258.46,2251.25,2255.21,43741.134,1704509999999,98633281.25512,54560,22358.555,50417310.60832,0
1704510000000,2255.21,2256.44,2250.26,2253.67,30943.427,1704513599999,69725532.99402,43360,15595.038,35142587.62448,0
1704513600000,2253.67,2255.99,2245.00,2246.89,33178.494,1704517199999,74666275.89898,44686,14466.675,32557018.86010,0
1704517200000,2246.89,2249.83,2230.00,2235.64,109171.832,1704520799999,244431729.98769,115072,52789.213,118206935.99390,0
1704520800000,2235.63,2235.98,2215.56,2219.75,124886.107,1704524399999,278048167.81655,135284,61071.907,135975088.51972,0
1704524400000,2219.75,2233.37,2216.36,2233.09,84771.481,1704527999999,188744327.86738,94435,46310.549,103109189.27698,0
1704528000000,2233.09,2238.10,2228.58,2237.69,47294.435,1704531599999,105641941.55339,65803,24291.172,54261754.26156,0
1704531600000,2237.70,2239.63,2233.75,2234.88,37304.198,1704535199999,83438690.23202,52725,17786.824,39785746.12624,0
1704535200000,2234.88,2239.67,2229.48,2236.10,41208.076,1704538799999,92053971.57243,67391,20922.468,46740377.47869,0
1704538800000,2236.10,2239.66,2231.04,2238.84,30402.556,1704542399999,67969612.52355,51922,13819.448,30897245.67178,0
1704542400000,2238.85,2242.56,2228.18,2232.64,56611.572,1704545999999,126558358.35564,71452,26263.373,58726577.34901,0
1704546000000,2232.65,2238.96,2228.58,2236.97,35569.641,1704549599999,79498474.46677,50813,19733.144,44107082.15732,0
1704549600000,2236.97,2248.59,2236.50,2241.42,69824.000,1704553199999,156597595.61951,83231,37626.660,84389610.46740,0
1704553200000,2241.41,2248.40,2237.71,2246.27,36813.866,1704556799999,82619928.91581,61813,18855.870,42319662.66864,0
1704556800000,2246.28,2250.07,2243.01,2245.43,34323.670,1704560399999,77102109.83673,57501,15106.532,33937715.00643,0
1704560400000,2245.43,2252.66,2242.35,2248.45,37759.558,1704563999999,84868368.98893,57992,17445.126,39215855.89755,0
1704564000000,2248.45,2254.64,2244.59,2246.85,35225.059,1704567599999,79222378.79411,51738,18085.637,40678388.23716,0
1704567600000,2246.85,2247.79,2237.10,2244.28,51608.666,1704571199999,115727717.85088,63977,23709.645,53168920.47926,0
1704571200000,2244.29,2247.63,2233.41,2241.49,57097.747,1704574799999,127915204.94038,62559,25988.675,58226289.98661,0
1704574800000,2241.49,2242.22,2234.90,2239.92,28913.707,1704578399999,64747039.96067,48780,15048.677,33701333.74283,0
1704578400000,2239.91,2240.96,2230.03,2237.32,28290.139,1704581999999,63244317.81082,44902,12876.691,28788532.32775,0
1704582000000,2237.31,2240.56,2230.16,2240.36,41403.947,1704585599999,92550175.26461,60393,20558.570,45956853.13896,0
1704585600000,2240.36,2254.00,2238.03,2249.38,51507.533,1704589199999,115723418.31975,77088,25647.270,57619284.87698,0
1704589200000,2249.37,2253.97,2240.64,2240.99,50772.733,1704592799999,114111720.50713,69559,24674.300,55451399.88962,0
1704592800000,2241.00,2248.79,2235.08,2239.99,44034.288,1704596399999,98711842.55851,70325,23011.003,51582097.35872,0
1704596400000,2240.00,2246.40,2239.99,2241.99,29696.157,1704599999999,66611053.24085,46815,13880.373,31138048.52398,0
1704600000000,2241.99,2248.67,2241.71,2248.49,35564.022,1704603599999,79865147.84519,47331,19090.501,42869911.52185,0
1704603600000,2248.48,2250.50,2240.46,2242.79,34560.919,1704607199999,77597476.95671,45041,15894.424,35688187.62111,0
1704607200000,2242.80,2251.00,2240.68,2249.33,39930.414,1704610799999,89725129.99627,50188,20872.070,46903447.21914,0
1704610800000,2249.32,2251.70,2245.44,2248.89,36121.350,1704614399999,81215325.15032,47879,16202.227,36431788.46992,0
1704614400000,2248.89,2253.15,2238.12,2239.48,83381.486,1704617999999,187215232.50933,89065,37568.497,84375403.55496,0
1704618000000,2239.49,2241.94,2230.00,2232.86,74136.528,1704621599999,165721209.02845,93798,34008.686,76021639.12315,0
1704621600000,2232.86,2239.82,2232.46,2236.83,47094.065,1704625199999,105340726.59160,59493,26725.060,59778522.85005,0
1704625200000,2236.83,2242.62,2233.90,2236.64,48547.184,1704628799999,108689706.83218,55796,24721.332,55349228.84234,0
1704628800000,2236.64,2241.95,2230.78,2237.43,52365.502,1704632399999,117130484.78423,61470,26125.168,58443386.24100,0
1704632400000,2237.43,2257.98,2236.85,2251.48,125751.621,1704635999999,282860692.97011,122661,64411.513,144880565.73735,0
1704636000000,2251.48,2255.11,2243.00,2249.07,64506.991,1704639599999,145046421.49369,88896,32065.131,72113060.05840,0
1704639600000,2249.08,2249.50,2221.21,2229.90,153889.590,1704643199999,343552691.56960,163794,66522.481,148508376.10164,0
1704643200000,2229.90,2235.40,2220.37,2225.74,90732.724,1704646799999,202216597.15146,106756,45115.416,100548619.43283,0
1704646800000,2225.75,2242.70,2220.09,2238.88,101057.611,1704650399999,225775846.85817,101003,55717.965,124487458.39940,0
1704650400000,2238.87,2249.10,2236.10,2244.75,46109.718,1704653999999,103408676.24727,54745,23603.367,52943432.62213,0
1704654000000,2244.74,2250.10,2240.87,2248.25,34762.981,1704657599999,78071989.16210,48054,18379.187,41280759.69085,0
1704657600000,2248.26,2251.23,2238.55,2238.73,38660.600,1704661199999,86798318.71242,53707,16624.117,37326704.63115,0
1704661200000,2238.78,2244.15,2232.99,2239.20,39587.785,1704664799999,88620278.92327,54621,19045.617,42644028.73819,0
1704664800000,2239.19,2239.19,2205.73,2215.99,161592.893,1704668399999,358735820.42787,175214,74012.147,164340714.55465,0
1704668400000,2216.00,2224.55,2201.06,2220.87,125432.002,1704671999999,277743194.53137,144130,61095.133,135306751.55664,0
1704672000000,2220.87,2224.29,2183.00,2194.02,199129.099,1704675599999,438791889.05518,209996,91494.961,201693588.70110,0
1704675600000,2194.02,2209.79,2191.99,2203.54,97019.502,1704679199999,213742920.97886,127992,50443.555,111137050.66531,0
1704679200000,2203.54,2207.64,2170.02,2183.39,186498.896,1704682799999,408069584.00583,218500,84717.586,185409193.30605,0
1704682800000,2183.39,2192.01,2165.43,2190.23,169561.034,1704686399999,369696432.47634,204735,88060.096,192029365.99317,0
1704686400000,2190.23,2198.29,2187.15,2196.01,73567.596,1704689999999,161315193.55570,92310,37151.801,81463883.61732,0
1704690000000,2196.01,2197.47,2188.41,2196.05,60236.917,1704693599999,132149087.00029,75966,28938.710,63488071.88237,0
1704693600000,2196.05,2223.82,2194.18,2212.84,197655.251,1704697199999,437604424.03102,202306,101855.429,225483008.06930,0
1704697200000,2212.84,2230.16,2211.75,2223.51,114633.488,1704700799999,254747094.97302,141315,61755.275,137230745.30091,0
1704700800000,2223.50,2234.18,2220.20,2221.47,82732.644,1704704399999,184264828.54577,104260,39459.692,87891706.50069,0
1704704400000,2221.50,2225.00,2204.16,2210.99,73979.250,1704707999999,163914608.97306,98872,31306.763,69372049.22458,0
1704708000000,2210.99,2229.53,2207.55,2226.22,81636.357,1704711599999,181300722.98723,110731,44701.216,99279824.21946,0
1704711600000,2226.22,2242.66,2220.19,2240.23,116094.573,1704715199999,259012880.19234,145488,60992.364,136101640.56666,0
1704715200000,2240.23,2269.91,2239.00,2264.40,328992.187,1704718799999,742366193.55645,354936,163778.752,369578144.75911,0
1704718800000,2264.50,2274.95,2258.75,2265.33,155551.840,1704722399999,352522676.64726,194524,77961.084,176706918.39516,0
1704722400000,2265.32,2273.00,2255.41,2260.99,96593.901,1704725999999,218613606.29041,124122,47194.452,106820218.98922,0
1704726000000,2261.00,2285.27,2255.73,2269.94,160953.935,1704729599999,365359467.07800,181073,85137.450,193283430.62584,0
1704729600000,2269.94,2282.64,2259.17,2263.27,114554.143,1704733199999,259970023.58396,138596,54752.638,124281112.69354,0
1704733200000,2263.27,2308.00,2261.01,2306.70,207258.496,1704736799999,473568310.83451,217766,113561.524,259543742.85068,0
1704736800000,2306.71,2343.63,2304.58,2335.15,366847.643,1704740399999,852257420.79823,388975,186783.031,434001584.47651,0
1704740400000,2335.51,2359.63,2323.00,2355.24,253738.579,1704743999999,594908309.66563,267782,134907.141,316359580.45018,0
1704744000000,2355.24,2358.37,2333.87,2337.10,121684.101,1704747599999,285608625.91829,137264,56357.813,132283349.04697,0
1704747600000,2337.10,2348.38,2333.63,2337.66,92185.201,1704751199999,215696409.95191,106224,50136.118,117312639.31870,0
1704751200000,2337.67,2343.15,2333.02,2337.77,41409.449,1704754799999,96802177.96438,59048,19669.422,45981963.93697,0
1704754800000,2337.77,2338.11,2324.34,2331.11,86425.434,1704758399999,201423965.10323,92888,41062.231,95704109.96953,0
1704758400000,2331.12,2337.00,2288.01,2307.26,249328.451,1704761999999,576022659.53268,258822,112654.285,260251167.86836,0
1704762000000,2307.27,2315.08,2296.74,2309.83,96291.483,1704765599999,222051539.88862,113579,49966.058,115214559.07316,0
1704765600000,2309.82,2316.87,2306.04,2312.45,53571.933,1704769199999,123870842.44680,68696,24628.300,56945028.21663,0
1704769200000,2312.44,2314.98,2306.88,2309.45,48803.031,1704772799999,112781559.74642,64450,22202.809,51313327.43003,0
1704772800000,2309.44,2319.00,2300.05,2315.05,65752.718,1704776399999,151838585.24090,77471,33049.550,76330745.10259,0
1704776400000,2315.05,2318.85,2301.24,2308.78,50959.980,1704779999999,117700762.04185,66724,22133.050,51123650.46112,0
1704780000000,2308.78,2309.32,2296.80,2301.94,47363.280,1704783599999,109094941.43132,64409,23456.659,54028404.79095,0
1704783600000,2301.94,2311.14,2298.13,2306.10,53228.759,1704787199999,122748649.23953,64982,29053.211,66990533.97557,0
1704787200000,2306.09,2311.68,2289.01,2291.34,87647.399,1704790799999,201545491.83613,106538,38847.621,89365362.16190,0
1704790800000,2291.35,2297.32,2285.09,2291.48,97768.553,1704794399999,224058101.75040,117362,49663.558,113834098.24783,0
1704794400000,2291.49,2302.28,2289.02,2292.74,59458.727,1704797999999,136523270.58460,82579,31581.208,72519241.46804,0
1704798000000,2292.74,2303.47,2289.15,2298.75,74844.585,1704801599999,171870933.43186,94875,37738.763,86676877.32108,0
1704801600000,2298.75,2304.95,2222.44,2264.21,305497.763,1704805199999,694281363.16837,275601,140325.068,319049564.38415,0
1704805200000,2264.21,2284.00,2260.00,2275.17,284789.794,1704808799999,647349179.10426,322211,140308.338,318961306.75613,0
1704808800000,2275.17,2283.37,2240.04,2247.46,228455.747,1704812399999,516243298.94809,259310,107821.673,243676491.24348,0
1704812400000,2247.45,2268.60,2240.49,2256.91,165409.006,1704815999999,373376710.05403,194060,82202.406,185585700.40425,0
1704816000000,2256.91,2266.28,2243.27,2264.33,147353.423,1704819599999,332338859.86309,168737,74440.598,167919615.07613,0
1704819600000,2264.32,2271.32,2256.01,2263.87,81624.882,1704823199999,184746355.98252,124230,42470.166,96140423.19660,0
1704823200000,2263.87,2278.00,2258.83,2275.73,89101.070,1704826799999,202233718.16397,114344,44847.950,101811084.78231,0
1704826800000,2275.72,2277.95,2257.70,2270.87,75674.717,1704830399999,171690429.58438,104876,34519.612,78325310.27632,0
1704830400000,2270.87,2273.99,2247.17,2250.32,101894.907,1704833999999,230097941.84850,135384,49333.405,111399200.94590,0
1704834000000,2250.32,2377.36,2243.26,2317.94,1334129.902,1704837599999,3077507953.83333,1281153,691441.169,1595009653.82226,0
1704837600000,2317.94,2373.29,2315.90,2341.19,407768.694,1704841199999,957470311.03895,474553,204860.372,481078893.95388,0
1704841200000,2341.16,2347.30,2315.45,2344.44,163792.129,1704844799999,382221460.40485,180634,82011.211,191409361.15266,0
1704844800000,2344.33,2401.82,2340.00,2399.46,351597.755,1704848399999,835734734.64865,366827,189185.391,449783780.12813,0
1704848400000,2399.47,2402.60,2364.25,2377.10,183731.863,1704851999999,437214321.16600,215057,82625.947,196657258.07668,0
1704852000000,2377.11,2377.79,2345.08,2348.21,140114.523,1704855599999,330529233.74917,138397,60999.992,143898085.24607,0
1704855600000,2348.22,2368.70,2344.13,2361.65,101941.830,1704859199999,240425532.23849,110056,55725.146,131443807.89170,0
1704859200000,2361.65,2388.96,2357.21,2380.72,132530.230,1704862799999,314523701.06746,149798,73651.139,174811497.94558,0
1704862800000,2380.72,2394.16,2371.80,2387.26,113565.288,1704866399999,270682326.03134,134010,58495.815,139444451.71935,0
1704866400000,2387.25,2388.87,2372.60,2381.19,91960.287,1704869999999,218787182.06342,109387,46050.631,109561558.85497,0
1704870000000,2381.19,2386.52,2366.36,2369.42,110524.370,1704873599999,262580468.70150,118010,51892.092,123298096.11469,0
1704873600000,2369.42,2384.06,2362.50,2365.41,137868.186,1704877199999,327044637.52452,163098,66861.793,158615986.59749,0
1704877200000,2365.41,2431.80,2365.23,2426.39,434961.736,1704880799999,1047681488.24223,420506,238162.173,573591696.82352,0
1704880800000,2426.39,2428.38,2400.33,2401.19,143376.947,1704884399999,346101473.61267,184944,66677.345,160956990.70104,0
1704884400000,2401.19,2409.95,2378.00,2402.97,150465.278,1704887999999,360978173.52726,185253,70524.386,169255778.43123,0
1704888000000,2402.97,2420.38,2336.28,2360.51,559294.200,1704891599999,1328840704.44524,572020,260780.715,619810448.10835,0
1704891600000,2360.52,2392.61,2350.89,2378.63,290575.078,1704895199999,691032432.17039,330853,150477.890,357863808.10050,0
1704895200000,2378.62,2396.84,2369.83,2387.01,171940.140,1704898799999,410122184.69564,217661,87982.324,209888995.25667,0
1704898800000,2387.00,2463.37,2383.55,2450.01,680271.825,1704902399999,1655271513.68740,662370,369326.315,898510385.00568,0
1704902400000,2450.01,2459.97,2406.00,2408.55,311049.715,1704905999999,756540418.19374,353833,139674.464,339900849.52551,0
1704906000000,2408.55,2446.00,2401.21,2437.26,267408.617,1704909599999,648548707.06916,299639,144953.551,351571167.01096,0
1704909600000,2437.27,2444.01,2413.35,2435.69,217946.735,1704913199999,529525980.29776,277757,103887.334,252440330.37209,0
1704913200000,2435.67,2483.00,2425.52,2478.06,488270.751,1704916799999,1201307897.52010,539787,255600.362,628941109.85404,0
1704916800000,2478.06,2494.95,2408.95,2485.03,860739.887,1704920399999,2116394310.45006,815763,432405.646,1063755340.60980,0
1704920400000,2485.02,2535.80,2472.53,2527.92,753171.905,1704923999999,1890496317.40606,760115,374949.896,941242368.32728,0
1704924000000,2527.92,2559.00,2509.99,2547.33,310855.260,1704927599999,788694388.77346,391823,155876.129,395548712.46211,0
1704927600000,2547.33,2645.65,2543.00,2585.82,736733.190,1704931199999,1912968440.30275,703870,369936.978,960629121.23394,0
1704931200000,2585.81,2609.11,2570.02,2607.06,236384.706,1704934799999,611474483.04790,305027,120791.190,312578551.87099,0
1704934800000,2607.06,2608.31,2565.69,2568.94,188666.807,1704938399999,487863014.22301,244910,79740.573,206237992.82652,0
1704938400000,2568.94,2586.96,2566.33,2580.88,116321.729,1704941999999,299871039.49160,147375,59123.435,152399261.19565,0
1704942000000,2580.89,2617.00,2571.40,2613.07,185293.314,1704945599999,480520787.21069,216079,99839.624,259050122.72575,0
1704945600000,2613.10,2630.60,2602.49,2614.47,207713.020,1704949199999,543271128.07809,250932,99737.120,260948511.28041,0
1704949200000,2614.47,2615.66,2583.99,2596.95,151401.409,1704952799999,393397856.07906,208739,65786.254,170928835.66004,0
1704952800000,2596.96,2598.96,2573.48,2577.64,161446.737,1704956399999,416820857.28185,207176,79938.525,206369534.91705,0
1704956400000,2577.64,2592.00,2576.32,2590.00,103134.878,1704959999999,266578487.84175,117667,55972.878,144674819.43274,0
1704960000000,2590.01,2617.87,2586.76,2615.74,123496.576,1704963599999,321490381.19461,159087,68105.512,177308811.51857,0
1704963600000,2615.74,2620.60,2605.34,2609.35,93411.492,1704967199999,244080825.97719,135657,42777.018,111791496.77327,0
1704967200000,2609.35,2651.71,2608.00,2637.14,234656.976,1704970799999,617751221.47424,291278,126027.265,331808798.48622,0
1704970800000,2637.13,2666.66,2627.71,2658.18,249449.811,1704974399999,660478441.43075,319573,135313.448,358350545.07526,0
1704974400000,2658.18,2663.15,2635.56,2647.45,183696.706,1704977999999,486377375.74399,254747,87267.652,231067182.46575,0
1704978000000,2647.44,2657.45,2622.62,2636.40,255724.705,1704981599999,675503369.92275,330633,122656.865,324041423.76792,0
1704981600000,2636.39,2688.00,2616.63,2683.64,572014.839,1704985199999,1518006882.69951,656732,286809.982,761450262.08207,0
1704985200000,2683.64,2691.90,2595.35,2614.66,714518.314,1704988799999,1890439694.24661,830262,343134.220,908149019.51996,0
1704988800000,2614.65,2626.95,2571.28,2589.23,462664.203,1704992399999,1200050828.25072,615095,225542.973,585063733.23410,0
1704992400000,2589.24,2617.49,2575.00,2603.97,247358.167,1704995999999,642613335.09749,346371,127758.777,331935361.25996,0
1704996000000,2603.97,2620.29,2590.53,2614.92,130755.053,1704999599999,340697740.26440,188099,66663.986,173752229.26379,0
1704999600000,2614.91,2624.44,2598.17,2623.37,110416.075,1705003199999,288328194.60096,155171,54781.286,143086311.15677,0
1705003200000,2623.36,2633.72,2588.40,2594.49,196741.825,1705006799999,513521821.70569,254160,93660.481,244482323.41002,0
1705006800000,2594.49,2622.00,2592.68,2604.39,111841.596,1705010399999,291768863.71388,152745,58844.405,153488590.60973,0
1705010400000,2604.39,2617.60,2596.70,2616.20,63245.897,1705013999999,164917535.90266,101326,32593.132,85007387.58921,0
1705014000000,2616.21,2625.83,2610.98,2618.59,61072.184,1705017599999,159911606.36355,91989,27237.972,71324833.29462,0
1705017600000,2618.60,2625.10,2593.00,2600.42,98330.867,1705021199999,256482075.43255,153122,46039.658,120093804.12297,0
1705021200000,2600.42,2604.95,2581.09,2594.00,100271.680,1705024799999,260005442.94294,151806,50402.530,130697942.70133,0
1705024800000,2594.00,2616.98,2591.67,2608.83,69562.795,1705028399999,181099508.69587,110771,36525.716,95088881.83433,0
1705028400000,2608.83,2609.12,2588.62,2590.28,79982.007,1705031999999,207881638.47791,122874,36254.082,94236582.50610,0
1705032000000,2590.29,2606.52,2586.25,2594.90,78373.327,1705035599999,203442105.57836,126646,40946.716,106296323.16110,0
1705035600000,2594.88,2611.50,2591.06,2609.75,67326.474,1705039199999,175089523.94136,106822,35759.732,93008374.99374,0
1705039200000,2609.75,2627.90,2608.13,2618.89,105403.081,1705042799999,275957391.37852,146088,55504.361,145328749.05971,0
1705042800000,2618.89,2622.80,2592.57,2597.22,166141.685,1705046399999,433031946.26414,199279,77321.462,201539797.93165,0
1705046400000,2597.23,2605.83,2585.01,2603.20,119077.686,1705049999999,308963791.64692,175085,61640.633,159977361.48761,0
1705050000000,2603.19,2620.04,2585.88,2616.20,194189.908,1705053599999,505517965.85910,213627,100646.186,262082117.40818,0
1705053600000,2616.19,2624.22,2612.84,2621.80,99787.775,1705057199999,261334834.61646,145300,54514.816,142783518.15649,0
1705057200000,2621.80,2669.69,2619.96,2648.23,371159.535,1705060799999,982905564.66216,407717,200189.282,530079608.02540,0
1705060800000,2648.23,2682.00,2634.44,2651.08,332882.589,1705064399999,885867720.26261,457681,163377.777,434859231.31477,0
1705064400000,2651.09,2692.44,2645.77,2674.00,303546.590,1705067999999,812148499.96198,451217,153915.315,411887842.32929,0
1705068000000,2674.00,2715.42,2661.91,2706.44,447852.942,1705071599999,1203507166.24510,508057,243279.414,653998529.15330,0
1705071600000,2706.43,2719.89,2638.24,2648.40,659821.802,1705075199999,1764468231.88222,648218,318823.812,852677562.77221,0
1705075200000,2648.40,2691.23,2602.55,2622.02,714253.158,1705078799999,1892841679.55881,681148,344951.723,914771438.22985,0
1705078800000,2622.01,2633.33,2560.00,2604.52,626370.862,1705082399999,1624103691.21566,624584,293991.892,762425399.45443,0
1705082400000,2604.52,2612.99,2579.98,2597.00,217734.385,1705085999999,565521869.38574,295412,104740.290,272079283.42678,0
1705086000000,2597.01,2615.79,2584.24,2585.80,150214.445,1705089599999,390483289.72411,214062,76496.935,198912306.58861,0
1705089600000,2585.80,2600.20,2565.30,2571.02,179087.793,1705093199999,462451155.82770,245769,84186.644,217488276.42178,0
1705093200000,2571.02,2577.52,2502.06,2527.75,494446.692,1705096799999,1253914853.65677,482970,224148.015,568487030.39034,0
1705096800000,2527.74,2530.53,2458.38,2499.86,583098.204,1705100399999,1454859537.29161,564386,286507.581,715081556.64651,0
1705100400000,2499.86,2532.46,2497.82,2523.30,226080.684,1705103999999,569306726.54404,258837,116910.975,294407881.89036,0
1705104000000,2523.30,2538.88,2517.35,2518.61,114646.783,1705107599999,289867879.94514,190340,56133.478,141939880.18786,0
1705107600000,2518.62,2529.36,2497.79,2526.27,172671.203,1705111199999,434107735.52492,272401,84926.933,213524074.18311,0
1705111200000,2526.27,2554.51,2519.80,2546.42,175017.942,1705114799999,444454938.38327,234845,93457.629,237362634.33625,0
1705114800000,2546.42,2557.86,2537.20,2548.98,109174.188,1705118399999,278159475.55802,164730,52015.413,132555726.95216,0
1705118400000,2548.98,2550.01,2539.31,2547.67,61595.845,1705121999999,156752553.27419,104297,28220.797,71820852.26348,0
1705122000000,2547.68,2555.75,2540.56,2554.45,70284.450,1705125599999,179110011.11162,112175,33917.522,86441656.69258,0
1705125600000,2554.45,2554.69,2542.60,2552.11,81136.801,1705129199999,206785382.50967,112030,37549.316,95701822.22455,0
1705129200000,2552.11,2562.00,2547.46,2550.91,74251.170,1705132799999,189674048.75514,119247,35647.588,91072691.97942,0
1705132800000,2550.91,2561.04,2549.33,2555.64,68834.806,1705136399999,175905372.59133,99690,32050.076,81911871.50017,0
1705136400000,2555.64,2557.68,2537.63,2541.18,98446.810,1705139999999,250548978.59716,136220,43906.602,111754351.11508,0
1705140000000,2541.18,2542.38,2521.24,2531.51,127671.049,1705143599999,323327911.63603,163058,61218.203,155052919.92143,0
1705143600000,2531.51,2546.61,2529.81,2543.12,95866.326,1705147199999,243467734.16713,143470,50044.289,127095112.36185,0
1705147200000,2543.12,2552.49,2536.31,2543.40,93400.050,1705150799999,237758930.32275,127465,47137.814,119992219.41795,0
1705150800000,2543.40,2550.29,2538.04,2542.99,66237.766,1705154399999,168573564.36198,100171,32715.691,83258925.73125,0
1705154400000,2542.99,2546.15,2531.84,2540.06,144835.111,1705157999999,367784440.64126,159783,73646.113,187026343.87707,0
1705158000000,2540.04,2567.00,2540.00,2564.29,151807.654,1705161599999,388225557.04792,186412,81480.906,208370481.33307,0
1705161600000,2564.30,2573.00,2551.04,2557.43,187288.538,1705165199999,479723781.34558,209265,93847.388,240407403.12886,0
1705165200000,2557.42,2567.39,2548.87,2555.76,167215.302,1705168799999,427934301.54113,162384,82697.448,211633243.41160,0
1705168800000,2555.76,2574.60,2552.32,2561.45,96322.219,1705172399999,246900582.38733,125108,49673.598,127339530.19231,0
1705172400000,2561.45,2581.35,2560.39,2572.41,123251.015,1705175999999,317033326.95504,144560,64736.588,166520958.31963,0
1705176000000,2572.44,2581.85,2567.07,2569.58,69335.923,1705179599999,178439513.02457,105821,34086.613,87723349.05799,0
1705179600000,2569.58,2575.36,2563.00,2573.71,38509.968,1705183199999,98930125.10950,77636,18438.288,47367723.32659,0
1705183200000,2573.71,2578.39,2566.75,2578.38,27413.122,1705186799999,70505606.29692,63262,14164.037,36427849.56195,0
1705186800000,2578.38,2591.29,2573.62,2578.50,93983.546,1705190399999,242780567.59370,121592,48616.660,125599647.64888,0
1705190400000,2578.51,2579.13,2561.05,2564.81,78597.150,1705193999999,201967474.67603,120331,36040.620,92599926.51979,0
1705194000000,2564.81,2575.31,2562.30,2569.92,53946.498,1705197599999,138618856.11167,85108,27593.958,70910198.28964,0
1705197600000,2569.92,2571.83,2556.13,2561.44,56688.709,1705201199999,145185455.80087,87497,26416.178,67650307.16513,0
1705201200000,2561.44,2565.40,2550.54,2551.84,92651.081,1705204799999,236876674.12211,108934,42686.143,109137338.77937,0
1705204800000,2551.84,2557.14,2543.01,2545.00,94440.669,1705208399999,240815288.73594,121676,47821.064,121954142.18102,0
1705208400000,2545.00,2556.82,2544.02,2553.52,52110.426,1705211999999,132961377.25350,79209,28038.145,71538465.79636,0
1705212000000,2553.51,2556.80,2548.81,2553.40,34228.721,1705215599999,87416562.26020,57997,18187.643,46449489.87062,0
1705215600000,2553.41,2555.11,2544.47,2551.63,55643.242,1705219199999,141873364.97519,81721,28973.602,73874094.18603,0
1705219200000,2551.63,2554.46,2545.59,2553.88,47997.235,1705222799999,122361830.21292,72983,25095.797,63979671.46693,0
1705222800000,2553.88,2554.93,2540.00,2554.76,58893.801,1705226399999,150057102.76062,85185,26173.114,66698574.98130,0
1705226400000,2554.77,2555.00,2540.01,2542.89,46721.215,1705229999999,118998300.79947,82015,22782.813,58033303.60666,0
1705230000000,2542.89,2548.00,2535.29,2538.22,69735.175,1705233599999,177198103.41311,98775,33027.418,83928139.05496,0
1705233600000,2538.22,2547.56,2533.44,2537.78,70882.522,1705237199999,180109949.79755,92566,37433.456,95129741.80109,0
1705237200000,2537.78,2539.55,2524.82,2534.40,113247.725,1705240799999,286968403.49799,106969,54469.716,138045192.30596,0
1705240800000,2534.40,2543.78,2531.19,2541.80,81115.190,1705244399999,205883682.71452,106557,42369.470,107546177.25301,0
1705244400000,2541.79,2546.32,2535.66,2538.16,40049.489,1705247999999,101777546.46394,70687,20022.831,50882733.60732,0
1705248000000,2538.17,2544.86,2521.73,2528.80,97587.486,1705251599999,247055390.72877,136245,43886.318,111096116.52573,0
1705251600000,2528.80,2539.70,2525.18,2532.01,78332.701,1705255199999,198458411.72011,105403,37668.441,95439303.79406,0
1705255200000,2532.01,2539.02,2522.41,2532.42,79461.431,1705258799999,201064534.48339,102492,39857.216,100850602.35318,0
1705258800000,2532.43,2534.00,2500.04,2502.03,156454.284,1705262399999,393201822.42711,185213,71372.075,179423629.00419,0
1705262400000,2502.02,2520.69,2480.39,2510.00,160766.172,1705265999999,402504145.19176,217307,77585.133,194343439.45057,0
1705266000000,2510.00,2529.09,2499.33,2528.70,115370.775,1705269599999,290083430.24825,163063,57336.968,144190966.42581,0
1705269600000,2528.69,2534.30,2503.46,2509.59,94539.900,1705273199999,238145522.25813,133210,43559.878,109742842.42427,0
1705273200000,2509.60,2512.04,2470.00,2474.36,296837.291,1705276799999,737543827.98101,342872,141721.985,352136633.41296,0
1705276800000,2474.30,2503.57,2472.04,2496.58,149742.568,1705280399999,372960549.64143,205866,81353.697,202615142.28540,0
1705280400000,2496.58,2514.13,2488.46,2507.17,150182.500,1705283999999,375958289.39651,168182,71684.116,179452227.74349,0
1705284000000,2507.17,2508.00,2495.51,2507.21,79969.690,1705287599999,200142481.84977,98062,37750.805,94478180.52117,0
1705287600000,2507.21,2515.05,2503.69,2504.74,76488.441,1705291199999,191950792.36094,97818,43130.991,108238519.53619,0
1705291200000,2504.74,2513.84,2504.25,2511.31,34000.697,1705294799999,85307071.96629,58723,17403.808,43663307.08942,0
1705294800000,2511.30,2520.50,2510.57,2519.32,58784.146,1705298399999,147856757.94624,90087,30407.170,76493676.26988,0
1705298400000,2519.32,2522.42,2511.67,2514.00,41882.810,1705301999999,105399964.61453,77281,20018.879,50384498.36759,0
1705302000000,2514.00,2518.01,2504.22,2514.32,39302.957,1705305599999,98682523.77430,73816,19237.955,48305999.42391,0
1705305600000,2514.32,2519.43,2507.93,2514.18,34760.623,1705309199999,87387001.63360,72948,16555.250,41619891.39356,0
1705309200000,2514.19,2535.15,2510.51,2529.29,74227.967,1705312799999,187440865.09720,124071,41324.056,104356205.15932,0
1705312800000,2529.29,2542.00,2526.36,2536.09,68481.077,1705316399999,173559141.72468,119069,34300.236,86937380.19776,0
1705316400000,2536.09,2543.60,2532.08,2539.90,49374.735,1705319999999,125334719.25170,95165,23123.011,58700986.11968,0
1705320000000,2539.90,2548.80,2533.14,2541.35,70757.733,1705323599999,179878004.52623,135337,33140.880,84260845.97610,0
1705323600000,2541.34,2549.79,2535.20,2539.17,69518.254,1705327199999,176735436.49509,125953,30060.578,76430013.20517,0
1705327200000,2539.16,2540.40,2505.39,2508.43,193873.005,1705330799999,489047197.32712,253776,86175.386,217425594.75028,0
1705330800000,2508.44,2525.44,2508.39,2515.02,83315.306,1705334399999,209647134.09756,161529,41742.478,105047810.68397,0
1705334400000,2515.01,2528.00,2514.57,2524.28,67857.502,1705337999999,171122370.86265,112300,33860.060,85383538.15264,0
1705338000000,2524.29,2537.99,2524.28,2532.50,65887.317,1705341599999,166857983.78088,107697,33672.031,85268550.65498,0
1705341600000,2532.51,2555.00,2532.51,2540.47,127140.051,1705345199999,323537110.69889,179853,67265.549,171181669.36845,0
1705345200000,2540.48,2546.75,2531.03,2535.22,60498.237,1705348799999,153600480.72903,91190,29043.101,73753592.58900,0
1705348800000,2535.22,2539.99,2525.10,2531.16,44738.708,1705352399999,113268030.42393,71699,19799.485,50133415.68047,0
1705352400000,2531.16,2531.40,2521.00,2522.71,37927.365,1705355999999,95783786.17444,58654,19455.606,49137235.23364,0
1705356000000,2522.72,2525.88,2500.00,2514.61,86690.759,1705359599999,217775019.91412,114391,43959.270,110432108.61296,0
1705359600000,2514.62,2520.99,2511.25,2512.21,53156.391,1705363199999,133739162.29558,76117,26245.147,66035144.31500,0
1705363200000,2512.20,2516.97,2506.45,2509.61,55976.445,1705366799999,140562403.32592,90338,27248.271,68425403.86510,0
1705366800000,2509.61,2523.01,2505.01,2514.48,85554.724,1705370399999,215135079.97746,111015,44371.394,111594793.41122,0
1705370400000,2514.48,2529.09,2512.45,2517.89,54007.726,1705373999999,136143749.55924,84873,28494.525,71831112.40730,0
1705374000000,2517.89,2539.23,2516.64,2538.00,70747.521,1705377599999,178873169.20381,99902,41099.105,103918237.51103,0
1705377600000,2537.99,2540.00,2527.69,2530.99,50061.150,1705381199999,126826046.40870,81974,19953.368,50555713.20624,0
1705381200000,2530.99,2543.00,2528.00,2531.09,50832.634,1705384799999,128884463.48933,82760,24874.401,63080255.90925,0
1705384800000,2531.09,2537.69,2526.09,2535.32,44570.826,1705388399999,112828889.62465,66589,20658.839,52298583.84743,0
1705388400000,2535.32,2537.25,2522.47,2528.57,48887.526,1705391999999,123625469.75653,79093,22495.435,56885985.91528,0
1705392000000,2528.57,2545.50,2524.00,2544.18,73261.479,1705395599999,185690319.51171,101574,39283.275,99560805.01039,0
1705395600000,2544.18,2549.88,2537.65,2542.92,90878.846,1705399199999,231158945.76337,130746,42457.646,108012833.53173,0
1705399200000,2542.91,2544.20,2529.67,2533.53,51828.473,1705402799999,131402877.56710,96006,22398.193,56789166.59139,0
1705402800000,2533.54,2538.00,2520.60,2530.83,65596.786,1705406399999,165924701.74398,110048,28896.227,73093736.08806,0
1705406400000,2530.83,2548.10,2529.12,2547.21,71333.324,1705409999999,181193768.31938,118963,38309.508,97313171.68976,0
1705410000000,2547.23,2548.22,2523.88,2525.57,106201.083,1705413599999,269349095.20570,154622,50064.374,126993524.48425,0
1705413600000,2525.57,2539.95,2500.00,2535.18,324090.329,1705417199999,816852703.35110,379121,161137.757,406242595.50501,0
1705417200000,2535.17,2572.00,2526.02,2559.43,342590.936,1705420799999,874914370.76052,408524,170256.664,434807799.77745,0
1705420800000,2559.43,2579.88,2547.21,2575.37,195171.501,1705424399999,500318845.98899,268298,103836.696,266279444.30249,0
1705424400000,2575.37,2579.27,2561.69,2564.23,93432.545,1705427999999,240143220.70008,140165,45392.923,116679196.50255,0
1705428000000,2564.23,2569.76,2554.55,2559.48,73184.117,1705431599999,187486863.32550,112004,35530.364,91028969.02583,0
1705431600000,2559.48,2576.79,2555.53,2574.57,64696.744,1705435199999,166034681.78647,98769,35473.517,91038157.31673,0
1705435200000,2574.57,2589.00,2571.46,2586.86,107090.555,1705438799999,276575030.33511,155548,54567.480,140938650.06524,0
1705438800000,2586.84,2613.80,2584.34,2607.25,160506.446,1705442399999,417175224.02588,220593,86326.926,224366477.27496,0
1705442400000,2607.25,2611.96,2593.11,2593.32,81196.472,1705445999999,211319825.37738,116787,33498.566,87185869.56701,0
1705446000000,2593.33,2604.95,2585.02,2587.40,94931.881,1705449599999,246194421.84484,123491,41091.767,106576108.22669,0
1705449600000,2587.40,2592.40,2579.54,2588.69,110010.693,1705453199999,284395606.59425,118682,47795.016,123577879.34183,0
1705453200000,2588.69,2593.01,2577.00,2578.56,70716.807,1705456799999,182849754.30892,101174,33331.029,86197947.27285,0
1705456800000,2578.56,2582.13,2572.78,2576.72,57579.224,1705460399999,148416802.08554,90712,26816.224,69126968.99516,0
1705460400000,2576.72,2579.21,2570.99,2571.60,38450.568,1705463999999,99003697.20768,78013,19070.686,49107608.12194,0
1705464000000,2571.60,2575.63,2562.00,2568.73,61440.727,1705467599999,157793328.27549,97108,29461.311,75660458.70000,0
1705467600000,2568.73,2573.55,2561.00,2562.47,53413.036,1705471199999,137155855.75427,78131,27574.145,70811208.26861,0
1705471200000,2562.48,2570.86,2560.62,2562.75,50022.517,1705474799999,128321999.14630,84236,23215.805,59562911.59336,0
1705474800000,2562.75,2565.98,2551.25,2552.14,95004.205,1705478399999,242955725.33574,134948,43863.667,112183140.61374,0
1705478400000,2552.13,2554.12,2535.19,2546.59,131075.248,1705481999999,333361852.55071,179243,62854.188,159857637.36505,0
1705482000000,2546.59,2551.70,2542.02,2544.31,57707.303,1705485599999,147021904.15117,91959,31160.129,79389021.53461,0
1705485600000,2544.31,2553.00,2539.42,2552.96,74097.662,1705489199999,188719225.57583,112525,40147.877,102258489.71409,0
1705489200000,2552.95,2553.62,2541.12,2543.08,58353.226,1705492799999,148589020.40885,96302,28735.344,73174413.31984,0
1705492800000,2543.08,2552.97,2532.00,2552.33,122398.007,1705496399999,311157037.02719,177425,64919.526,165066624.56220,0
1705496400000,2552.34,2552.89,2540.61,2543.58,81157.782,1705499999999,206653410.55296,128959,38474.340,97970357.84442,0
1705500000000,2543.58,2575.26,2537.84,2550.27,262108.484,1705503599999,670023768.68130,294026,132570.387,338962096.14098,0
1705503600000,2550.27,2564.13,2534.85,2539.31,274596.401,1705507199999,700166350.37992,288045,137787.800,351449489.22404,0
1705507200000,2539.32,2545.53,2520.60,2534.77,153955.033,1705510799999,390300374.74073,210945,72516.883,183876751.35738,0
1705510800000,2534.77,2537.95,2523.23,2530.08,83973.593,1705514399999,212507340.49431,136530,43228.288,109400359.84851,0
1705514400000,2530.08,2534.35,2515.00,2532.99,105772.359,1705517999999,267287963.68477,140611,50638.806,127992374.09340,0
1705518000000,2532.99,2539.90,2528.94,2533.46,64329.246,1705521599999,163076653.96296,93415,33498.922,84921297.79199,0
1705521600000,2533.47,2543.36,2530.10,2539.74,89538.361,1705525199999,227156093.34243,114108,45367.856,115102449.22841,0
1705525200000,2539.84,2545.56,2524.18,2526.86,60861.201,1705528799999,154365826.44267,93630,31432.590,79724997.01008,0
1705528800000,2526.85,2531.79,2505.76,2528.91,95933.048,1705532399999,241597553.50623,125020,49125.227,123748558.37356,0
1705532400000,2528.90,2532.97,2521.18,2530.62,47034.556,1705535999999,118821709.36928,72497,26274.055,66378236.67134,0
1705536000000,2530.61,2532.48,2524.22,2530.67,51560.639,1705539599999,130409697.90048,85031,25531.612,64575192.62235,0
1705539600000,2530.66,2534.28,2509.25,2523.09,87514.985,1705543199999,220486398.88591,125795,41143.340,103638766.13274,0
1705543200000,2523.08,2532.71,2522.52,2529.00,44326.042,1705546799999,112060800.63289,82570,22141.613,55974325.96090,0
1705546800000,2529.01,2532.81,2526.06,2530.23,57443.315,1705550399999,145319064.92250,76177,28191.202,71315177.79405,0
1705550400000,2530.24,2540.00,2527.85,2530.41,83054.389,1705553999999,210443251.41130,112981,43525.918,110291705.04159,0
1705554000000,2530.42,2532.18,2525.02,2530.30,46670.358,1705557599999,118009042.16231,66694,23217.108,58702470.19823,0
1705557600000,2530.29,2536.77,2528.40,2533.96,49341.133,1705561199999,124973779.60574,83920,25821.390,65403415.05570,0
1705561200000,2533.97,2539.26,2532.25,2538.88,58914.040,1705564799999,149437027.49653,84906,30253.256,76739469.63379,0
1705564800000,2538.87,2543.00,2536.00,2537.75,65606.441,1705568399999,166636370.23461,91393,32554.931,82693388.03742,0
1705568400000,2537.75,2549.99,2535.17,2539.49,116492.989,1705571999999,296348250.11019,149366,59013.846,150133611.52189,0
1705572000000,2539.49,2541.81,2515.00,2516.28,111349.979,1705575599999,281386097.28303,160563,47080.687,118954424.43036,0
1705575600000,2516.29,2524.59,2515.51,2522.72,79507.706,1705579199999,200306324.19283,118030,40026.055,100845536.21955,0
1705579200000,2522.73,2523.22,2505.08,2513.31,106061.987,1705582799999,266494186.43368,149465,48867.259,122793955.03946,0
1705582800000,2513.32,2524.57,2503.00,2515.76,127886.332,1705586399999,321395779.78646,177390,67033.302,168494242.60101,0
1705586400000,2515.76,2534.72,2513.78,2534.10,124786.351,1705589999999,315139178.26203,163831,67482.613,170441620.45332,0
1705590000000,2534.10,2535.89,2523.47,2526.12,90349.926,1705593599999,228574175.51351,126856,42437.241,107373611.53264,0
1705593600000,2526.12,2526.73,2481.20,2488.78,369192.605,1705597199999,922432196.02443,367313,164216.854,410274370.21393,0
1705597200000,2488.79,2500.15,2465.39,2481.42,345739.807,1705600799999,857890534.51363,366598,157530.182,390972280.57265,0
1705600800000,2481.42,2485.84,2455.88,2464.24,211331.708,1705604399999,521162109.15321,258086,102030.145,251662845.55618,0
1705604400000,2464.25,2476.74,2429.50,2439.37,280884.579,1705607999999,688665533.59965,300633,121493.916,298040880.66796,0
1705608000000,2439.36,2462.68,2428.22,2446.66,209294.358,1705611599999,511668942.69540,272800,108597.095,265513433.24663,0
1705611600000,2446.66,2465.03,2442.38,2457.88,101729.494,1705615199999,249760556.76369,150213,53253.797,130754220.81569,0
1705615200000,2457.88,2472.90,2455.49,2470.59,70592.375,1705618799999,174012003.20166,94444,37024.608,91256213.66356,0
1705618800000,2470.59,2471.91,2465.04,2471.29,39118.112,1705622399999,96567848.64975,60895,17102.008,42218890.38616,0
1705622400000,2471.29,2474.96,2462.60,2468.30,66663.012,1705625999999,164555233.81669,96778,33549.171,82816204.77858,0
1705626000000,2468.30,2469.30,2457.50,2463.79,63420.053,1705629599999,156259208.71047,82502,26623.652,65605283.94250,0
1705629600000,2463.79,2465.89,2451.44,2453.07,56279.224,1705633199999,138309787.02481,91386,27300.315,67093948.08072,0
1705633200000,2453.08,2463.79,2442.98,2460.77,115805.528,1705636799999,284051755.05313,135389,60501.640,148454639.76051,0
1705636800000,2460.76,2466.52,2456.86,2462.48,47284.725,1705640399999,116433630.01640,69676,25193.720,62041146.89993,0
1705640400000,2462.48,2468.91,2459.59,2465.20,34433.920,1705643999999,84900125.32085,54566,16763.773,41336344.71068,0
1705644000000,2465.20,2474.00,2462.25,2471.48,56354.424,1705647599999,139103733.30560,83106,28701.629,70842964.77918,0
1705647600000,2471.48,2474.94,2465.04,2465.48,73591.599,1705651199999,181767449.55811,91295,33314.375,82291252.11333,0
1705651200000,2465.48,2477.93,2460.40,2473.82,68493.984,1705654799999,169034909.00073,98472,38328.321,94619281.65201,0
1705654800000,2473.81,2484.80,2472.59,2482.73,96273.502,1705658399999,238685497.77157,122880,50844.173,126059142.23125,0
1705658400000,2482.74,2495.74,2481.58,2490.86,101897.603,1705661999999,253637415.51964,140101,51286.061,127658020.95789,0
1705662000000,2490.85,2493.60,2485.28,2488.83,46909.577,1705665599999,116784750.20585,87451,23695.532,58993298.09116,0
1705665600000,2488.83,2489.42,2480.96,2485.90,52455.009,1705669199999,130366011.22574,81100,23886.481,59365175.47716,0
1705669200000,2485.91,2498.00,2483.40,2497.67,70542.881,1705672799999,175645917.86234,95478,34829.983,86730943.85879,0
1705672800000,2497.68,2500.95,2470.02,2475.47,181809.173,1705676399999,451222403.42634,235404,81881.493,203199909.24196,0
1705676400000,2475.48,2483.00,2460.37,2463.66,193421.015,1705679999999,477763104.41515,249122,96838.676,239216587.92494,0
1705680000000,2463.67,2468.69,2415.55,2429.11,413304.177,1705683599999,1008106733.46937,474808,195984.177,478073211.77759,0
1705683600000,2429.11,2473.00,2417.02,2471.78,271849.405,1705687199999,665174104.56318,346064,142282.538,348200232.86859,0
1705687200000,2471.77,2505.16,2462.11,2496.42,234777.243,1705690799999,583414375.35252,273313,123866.029,307789527.57501,0
1705690800000,2496.41,2498.05,2481.59,2493.58,101678.607,1705694399999,253215235.99979,148134,48340.653,120396555.61259,0
1705694400000,2493.58,2504.91,2482.01,2485.05,104348.881,1705697999999,260164565.17472,153531,49095.452,122430735.45023,0
1705698000000,2485.05,2493.07,2480.53,2489.24,65559.063,1705701599999,163019033.22711,89621,32308.659,80339031.94357,0
1705701600000,2489.23,2494.31,2483.57,2491.24,27138.976,1705705199999,67523443.41117,46716,15337.297,38161760.65185,0
1705705200000,2491.24,2498.56,2486.77,2492.46,50183.194,1705708799999,125119933.52435,74652,24962.388,62236138.40875,0
1705708800000,2492.46,2492.46,2475.40,2476.46,63291.420,1705712399999,157164506.21962,85463,27901.315,69277893.17837,0
1705712400000,2476.47,2491.52,2475.62,2490.17,48235.496,1705715999999,119902841.79405,64429,26103.336,64881848.33354,0
1705716000000,2490.16,2490.33,2481.40,2486.55,29470.211,1705719599999,73231200.41506,47437,12823.692,31862395.23249,0
1705719600000,2486.54,2487.00,2475.96,2481.82,40046.716,1705723199999,99322987.68372,53825,17153.157,42542771.74057,0
1705723200000,2481.82,2485.00,2478.21,2483.21,23896.953,1705726799999,59307637.05222,35919,11644.404,28902882.36368,0
1705726800000,2483.21,2484.84,2475.43,2477.97,28812.933,1705730399999,71433456.58552,39108,12116.653,30041056.84917,0
1705730400000,2477.96,2484.00,2477.03,2482.75,25066.607,1705733999999,62192697.39330,37105,13241.381,32855412.41033,0
1705734000000,2482.75,2487.11,2478.11,2479.00,30765.472,1705737599999,76395218.77283,42576,14636.666,36350085.07598,0
1705737600000,2478.99,2480.52,2471.49,2474.61,52809.195,1705741199999,130741892.68078,74214,23177.372,57383673.09279,0
1705741200000,2474.61,2477.63,2463.33,2466.30,70559.383,1705744799999,174238799.32082,95129,32391.136,79994053.87684,0
1705744800000,2466.29,2475.48,2466.02,2470.67,38915.528,1705748399999,96178870.65345,52763,22843.904,56459790.18229,0
1705748400000,2470.67,2473.44,2465.78,2471.10,30045.858,1705751999999,74202453.19623,46880,14188.473,35045228.78490,0
1705752000000,2471.10,2477.16,2467.10,2468.32,44630.048,1705755599999,110307884.35388,59361,21136.683,52250943.72311,0
1705755600000,2468.31,2474.99,2467.23,2472.32,37116.551,1705759199999,91735119.26942,43440,20342.381,50281792.64143,0
1705759200000,2472.32,2473.27,2460.16,2467.07,50096.327,1705762799999,123517938.62963,67506,24637.100,60745420.03449,0
1705762800000,2467.07,2474.83,2457.60,2464.34,60965.187,1705766399999,150359455.88662,74760,30835.710,76061667.07453,0
1705766400000,2464.34,2468.34,2455.65,2458.93,46929.296,1705769999999,115558544.71983,57694,22624.739,55720391.18662,0
1705770000000,2458.93,2464.50,2456.79,2462.32,33888.719,1705773599999,83377861.97630,46328,16542.735,40703227.66096,0
1705773600000,2462.32,2462.84,2453.79,2457.77,45655.989,1705777199999,112218923.00234,55127,20880.872,51328958.88734,0
1705777200000,2457.77,2464.22,2457.70,2461.94,23657.248,1705780799999,58222960.27518,36220,12335.458,30357866.02294,0
1705780800000,2461.95,2474.05,2460.45,2467.00,44033.694,1705784399999,108697050.78833,54336,24663.621,60878468.22210,0
1705784400000,2467.01,2473.80,2465.58,2465.82,24674.197,1705787999999,60938439.82004,41435,13284.462,32809524.91228,0
1705788000000,2465.82,2474.00,2465.81,2471.81,21434.699,1705791599999,52946971.71077,31809,10578.094,26126314.63716,0
1705791600000,2471.82,2474.73,2468.38,2472.27,23898.435,1705795199999,59075295.16407,37530,11562.978,28584233.39594,0
1705795200000,2472.26,2472.49,2465.16,2466.10,27615.975,1705798799999,68162438.45155,42771,15006.168,37037975.27218,0
1705798800000,2466.10,2473.79,2465.30,2469.55,24065.933,1705802399999,59423534.26284,32590,12307.633,30390035.99916,0
1705802400000,2469.55,2477.85,2469.38,2477.38,31965.700,1705805999999,79099125.49303,42369,18471.370,45712245.38516,0
1705806000000,2477.38,2481.92,2473.50,2475.35,35184.420,1705809599999,87177206.82644,49250,16833.283,41712336.06932,0
1705809600000,2475.35,2476.11,2472.71,2474.15,13295.071,1705813199999,32894272.63981,23871,6207.313,15357796.82072,0
1705813200000,2474.15,2475.88,2472.54,2473.33,13806.118,1705816799999,34160048.36023,21934,6334.258,15673190.36629,0
1705816800000,2473.32,2475.08,2468.79,2470.34,22098.741,1705820399999,54621292.73619,31851,9409.263,23257450.63213,0
1705820400000,2470.35,2475.85,2466.07,2475.84,26009.392,1705823999999,64261232.26197,36683,13606.610,33621832.74465,0
1705824000000,2475.85,2479.74,2472.54,2474.26,33503.047,1705827599999,82959224.77881,46194,14128.613,34985672.07347,0
1705827600000,2474.25,2478.03,2473.14,2477.69,16540.341,1705831199999,40948184.75292,28234,8546.096,21157877.57967,0
1705831200000,2477.69,2482.70,2476.00,2480.15,30250.057,1705834799999,75008104.03504,47839,16398.041,40659491.59484,0
1705834800000,2480.14,2481.46,2471.68,2473.77,31292.937,1705838399999,77486562.82586,42860,12793.306,31673669.26255,0
1705838400000,2473.77,2475.67,2471.17,2472.05,23707.607,1705841999999,58636673.97632,35921,12389.291,30644588.10449,0
1705842000000,2472.06,2480.91,2471.92,2479.44,35530.231,1705845599999,88010010.02430,48989,19789.944,49022761.85389,0
1705845600000,2479.44,2481.43,2474.62,2478.23,28869.606,1705849199999,71553989.32017,47965,14720.227,36486104.74109,0
1705849200000,2478.23,2480.84,2463.66,2468.00,57214.690,1705852799999,141360800.28763,79579,27839.783,68774693.23898,0
1705852800000,2468.01,2474.54,2464.00,2471.59,42355.770,1705856399999,104588426.50476,60447,23314.682,57572241.54484,0
1705856400000,2471.58,2476.95,2471.14,2474.76,27469.156,1705859999999,67971151.95087,39822,14169.357,35060981.35876,0
1705860000000,2474.76,2478.66,2471.09,2474.60,20593.183,1705863599999,50981780.40957,36863,9874.557,24447594.15830,0
1705863600000,2474.59,2475.49,2470.47,2474.41,23082.066,1705867199999,57072593.39622,32364,10212.124,25249203.53730,0
1705867200000,2474.41,2475.69,2466.40,2467.38,23098.791,1705870799999,57078954.08543,36926,10428.267,25767259.31592,0
1705870800000,2467.37,2474.32,2465.05,2473.51,19485.357,1705874399999,48111712.12962,33223,10190.792,25165223.81275,0
1705874400000,2473.51,2473.96,2457.90,2462.26,37196.074,1705877999999,91673216.90234,50119,14542.452,35843119.75317,0
1705878000000,2462.27,2464.37,2451.00,2457.02,64061.106,1705881599999,157360170.25335,82821,29373.058,72157242.81055,0
1705881600000,2457.02,2464.96,2452.15,2462.24,64324.694,1705885199999,158168776.68018,79152,35120.112,86367699.12852,0
1705885200000,2462.24,2466.46,2435.26,2439.61,190004.985,1705888799999,464531878.63048,190617,93220.664,227899945.48122,0
1705888800000,2439.60,2446.54,2432.27,2436.48,73065.847,1705892399999,178134145.83398,103782,37103.675,90469696.60498,0
1705892400000,2436.49,2439.88,2424.00,2437.91,89888.735,1705895999999,218612219.38824,110499,42754.443,103997605.35738,0
1705896000000,2437.90,2439.05,2416.00,2416.61,125671.633,1705899599999,304602513.26241,151090,53348.415,129314251.30251,0
1705899600000,2416.62,2431.44,2401.20,2427.20,159653.116,1705903199999,385680244.67301,191410,76568.202,185034375.80185,0
1705903200000,2427.19,2436.39,2420.20,2430.40,78522.046,1705906799999,190716690.46621,96994,37920.087,92109251.80298,0
1705906800000,2430.40,2430.89,2417.00,2420.98,62790.528,1705910399999,152238170.17389,84352,27753.787,67302327.80071,0
1705910400000,2420.98,2420.99,2395.00,2411.24,198226.731,1705913999999,477174866.23311,245936,92051.012,221634244.13984,0
1705914000000,2411.24,2416.75,2383.20,2389.26,153680.519,1705917599999,368786913.36042,205335,69849.307,167705027.58832,0
1705917600000,2389.25,2393.26,2360.51,2381.87,298864.755,1705921199999,710212634.69564,329609,131190.775,311797359.07805,0
1705921200000,2381.68,2391.12,2376.34,2381.00,106562.637,1705924799999,254107226.66006,141123,52481.885,125154313.19787,0
1705924800000,2380.99,2383.80,2367.35,2377.19,112693.966,1705928399999,267685485.81693,146515,54209.135,128777230.96629,0
1705928400000,2377.20,2405.22,2376.72,2387.81,166664.735,1705931999999,398794647.85630,208621,90270.683,215989255.24601,0
1705932000000,2387.82,2391.14,2355.00,2370.40,224751.037,1705935599999,532888760.86386,278551,100873.306,239201505.30374,0
1705935600000,2370.41,2386.35,2352.64,2380.00,202492.217,1705939199999,479296915.16750,269500,101771.841,240998970.71616,0
1705939200000,2379.99,2386.30,2362.59,2366.29,125391.034,1705942799999,297461153.43824,167067,60747.024,144119679.31898,0
1705942800000,2366.28,2383.09,2357.62,2376.75,105080.074,1705946399999,249236130.20537,148863,53951.259,127983144.35793,0
1705946400000,2376.76,2382.32,2353.33,2367.75,140717.549,1705949999999,333379937.99341,165392,70554.137,167173420.39095,0
1705950000000,2367.75,2378.04,2303.50,2321.89,479270.724,1705953599999,1118750836.63830,472716,216625.807,505709809.99313,0
1705953600000,2321.89,2351.58,2319.11,2340.25,180689.409,1705957199999,422625551.98327,239601,90444.036,211520099.89786,0
1705957200000,2340.26,2340.26,2323.07,2327.30,84528.396,1705960799999,197065586.72621,127214,39538.742,92177099.42078,0
1705960800000,2327.30,2335.40,2302.21,2320.38,120908.072,1705964399999,280383698.98747,158760,57009.530,132228704.42988,0
1705964400000,2320.39,2327.79,2307.92,2314.33,100669.522,1705967999999,233191505.45452,133288,50495.710,116986713.23328,0
1705968000000,2314.33,2330.72,2312.44,2326.42,100536.534,1705971599999,233471936.90011,142603,49269.478,114415769.79312,0
1705971600000,2326.43,2336.32,2324.10,2334.18,66169.148,1705975199999,154152497.78406,94734,32204.221,75033532.72704,0
1705975200000,2334.18,2339.95,2329.10,2339.28,69902.545,1705978799999,163235977.19489,81125,37385.691,87313032.13010,0
1705978800000,2339.32,2343.10,2337.50,2339.01,50824.021,1705982399999,118914480.70431,60472,23611.404,55247153.78362,0
1705982400000,2339.01,2351.76,2339.00,2344.07,67046.578,1705985999999,157326664.81640,70733,37178.761,87233572.37151,0
1705986000000,2344.07,2350.00,2343.35,2347.58,36831.155,1705989599999,86434271.63708,52066,17939.625,42101451.34003,0
1705989600000,2347.59,2350.40,2342.78,2345.72,48283.419,1705993199999,113284719.58206,56224,18763.951,44032449.00389,0
1705993200000,2345.72,2347.52,2315.92,2323.57,127005.320,1705996799999,296035169.54015,140969,56602.262,131943183.30928,0
1705996800000,2323.56,2327.19,2285.25,2293.80,267205.654,1706000399999,616062347.38444,293680,122610.481,282767650.22669,0
1706000400000,2293.81,2297.55,2211.89,2215.88,728375.995,1706003999999,1637992437.91036,619374,336107.986,755785815.07758,0
1706004000000,2215.87,2240.00,2213.85,2222.83,220375.689,1706007599999,491116033.66850,265506,107747.440,240122582.85121,0
1706007600000,2222.83,2234.22,2202.95,2218.28,239137.331,1706011199999,530310369.94242,265848,112160.575,248750862.28740,0
1706011200000,2218.28,2227.20,2200.11,2224.80,217060.536,1706014799999,480851640.05750,258168,113053.904,250515198.17138,0
1706014800000,2224.80,2225.85,2197.84,2199.51,139102.374,1706018399999,307605082.21940,173758,63257.527,139916715.13180,0
1706018400000,2199.51,2199.63,2167.50,2194.98,528281.338,1706021999999,1153877431.40427,516365,257666.651,562860591.53512,0
1706022000000,2194.98,2232.96,2194.41,2219.07,356673.827,1706025599999,790009777.12185,355141,185328.440,410474066.69617,0
1706025600000,2219.06,2220.91,2191.02,2216.24,219064.465,1706029199999,482816450.71007,240249,105335.524,232177378.10269,0
1706029200000,2216.24,2231.51,2205.40,2208.17,214171.251,1706032799999,475417398.26462,229834,105074.585,233299306.04449,0
1706032800000,2208.18,2225.12,2188.30,2189.16,151900.119,1706036399999,335272052.15058,168740,72145.250,159271556.71543,0
1706036400000,2189.16,2196.60,2180.41,2185.00,151056.568,1706039999999,330641651.94291,156121,78991.125,172911701.59753,0
1706040000000,2185.01,2202.93,2182.21,2198.58,108112.604,1706043599999,237218902.80487,132619,55307.115,121363831.34750,0
1706043600000,2198.48,2205.90,2188.22,2202.28,61883.523,1706047199999,135969313.47539,93654,29453.336,64711619.81106,0
1706047200000,2202.28,2229.60,2201.99,2225.99,73242.350,1706050799999,162463914.65806,106837,37711.429,83646774.50574,0
1706050800000,2226.00,2247.31,2225.71,2241.67,136918.850,1706054399999,306416577.69534,154338,68986.056,154380016.52462,0
1706054400000,2241.67,2255.00,2231.45,2243.89,152946.728,1706057999999,342943169.63134,168801,73099.906,163887928.96156,0
1706058000000,2243.89,2244.07,2220.01,2222.40,128152.232,1706061599999,285798012.63733,159534,55931.259,124716618.86292,0
1706061600000,2222.40,2232.51,2220.37,2222.11,57836.661,1706065199999,128758096.08773,72154,30160.752,67156118.67719,0
1706065200000,2222.11,2224.73,2211.31,2213.04,85567.579,1706068799999,189620339.60346,111138,38716.213,85796709.76890,0
1706068800000,2213.04,2221.20,2212.51,2213.86,49921.599,1706072399999,110679364.55695,74014,28243.184,62619469.30556,0
1706072400000,2213.86,2229.87,2213.85,2226.73,58931.384,1706075999999,131056994.90811,79628,35203.888,78282118.02787,0
1706076000000,2226.72,2233.31,2220.00,2232.01,70514.498,1706079599999,157033693.95458,92708,37577.485,83696365.61468,0
1706079600000,2231.99,2245.00,2226.53,2233.83,89637.356,1706083199999,200557749.38965,119353,46011.024,102942907.80574,0
1706083200000,2233.83,2240.39,2228.18,2235.60,57948.449,1706086799999,129469899.88349,91377,29276.832,65415565.55973,0
1706086800000,2235.61,2246.34,2233.04,2238.33,70661.653,1706090399999,158251760.43398,99598,34925.091,78218550.42305,0
1706090400000,2238.33,2264.44,2234.96,2255.60,140841.519,1706093999999,317175314.71973,174381,74970.083,168837345.35560,0
1706094000000,2255.59,2256.64,2237.74,2243.22,95417.027,1706097599999,214244622.64465,128150,43958.927,98706882.71066,0
1706097600000,2243.22,2247.57,2231.66,2233.99,89646.580,1706101199999,200766509.81128,115024,40181.350,90004239.77182,0
1706101200000,2234.00,2238.57,2221.29,2227.71,101823.109,1706104799999,227104865.99195,139285,47435.925,105811852.31771,0
1706104800000,2227.71,2245.50,2217.18,2229.52,187705.021,1706108399999,418583329.60388,217652,93748.608,209110111.80042,0
1706108400000,2229.52,2239.75,2223.61,2233.95,95996.192,1706111999999,214262142.66802,126334,51268.833,114444269.28253,0
1706112000000,2233.95,2244.32,2225.46,2241.30,84984.968,1706115599999,189911074.98166,110163,42444.031,94845420.42135,0
1706115600000,2241.29,2242.00,2231.00,2236.14,71539.358,1706119199999,159981906.89829,99319,34929.794,78114303.92872,0
1706119200000,2236.14,2236.60,2202.02,2216.47,184448.611,1706122799999,408712020.51032,178720,87450.708,193770204.75366,0
1706122800000,2216.47,2221.41,2205.40,2212.47,64956.064,1706126399999,143793284.16205,94997,32046.220,70956328.68998,0
1706126400000,2212.46,2225.55,2195.00,2199.79,145522.479,1706129999999,321569173.41092,161126,70786.422,156471114.78327,0
1706130000000,2199.79,2216.99,2198.54,2216.77,67993.447,1706133599999,150205648.20811,96589,37739.648,83368943.75204,0
1706133600000,2216.77,2223.49,2212.81,2220.79,41881.669,1706137199999,92925856.96524,59537,18591.747,41250569.62663,0
1706137200000,2220.79,2239.29,2219.25,2234.62,61198.817,1706140799999,136578009.32443,95729,30555.225,68187301.52964,0
1706140800000,2234.62,2239.40,2227.25,2234.02,70049.495,1706144399999,156448851.54852,94818,32917.118,73522055.40092,0
1706144400000,2234.01,2234.83,2208.03,2212.64,79528.315,1706147999999,176566817.81419,105494,35974.825,79876534.51693,0
1706148000000,2212.64,2218.12,2205.07,2209.13,54446.470,1706151599999,120450518.22801,81624,26095.601,57740324.81067,0
1706151600000,2209.14,2220.71,2208.49,2216.14,46779.401,1706155199999,103623130.98053,63885,26860.318,59501494.10529,0
1706155200000,2216.14,2218.12,2208.08,2212.47,31102.278,1706158799999,68846740.62126,52772,13097.486,28991599.86728,0
1706158800000,2212.48,2212.62,2202.41,2210.01,53383.816,1706162399999,117812909.49560,84935,27115.262,59843765.53627,0
1706162400000,2210.01,2225.10,2208.74,2223.02,66611.609,1706165999999,147672622.99067,91488,35902.758,79596183.52344,0
1706166000000,2223.01,2227.47,2218.26,2226.94,49481.627,1706169599999,110000322.36210,73430,27063.311,60172202.75573,0
1706169600000,2226.94,2232.50,2219.40,2225.22,65373.005,1706173199999,145456004.96274,86304,29104.400,64777150.96773,0
1706173200000,2225.22,2230.81,2219.35,2221.88,46147.304,1706176799999,102690980.76011,69563,23910.369,53214058.89163,0
1706176800000,2221.89,2239.81,2216.17,2237.54,95919.536,1706180399999,213806930.66461,132187,53953.611,120305462.46418,0
1706180400000,2237.53,2242.55,2228.19,2231.10,98202.327,1706183999999,219568580.21097,120103,43947.958,98280580.95358,0
1706184000000,2231.09,2233.91,2204.01,2208.52,139141.119,1706187599999,308179446.50423,175137,67113.330,148635379.96701,0
1706187600000,2208.52,2211.05,2196.50,2205.20,121718.320,1706191199999,268284277.87267,173938,57782.344,127369533.76031,0
1706191200000,2205.20,2216.18,2200.27,2211.15,99570.725,1706194799999,219923798.13606,145068,51172.442,113052490.56342,0
1706194800000,2211.17,2212.82,2181.03,2187.61,192833.053,1706198399999,422878753.07001,231988,86655.820,190001516.76215,0
1706198400000,2187.61,2194.81,2182.00,2185.32,97580.425,1706201999999,213555251.76199,136885,51894.136,113579582.78486,0
1706202000000,2185.31,2203.00,2169.04,2202.77,191616.575,1706205599999,419055496.33363,228919,105033.518,229875096.19116,0
1706205600000,2202.77,2223.45,2202.77,2210.65,173001.121,1706209199999,382845551.54464,199092,91171.534,201762549.05094,0
1706209200000,2210.64,2225.00,2203.20,2217.96,79631.418,1706212799999,176348020.88265,114002,41882.683,92753353.48462,0
1706212800000,2217.96,2223.11,2211.40,2222.15,77455.369,1706216399999,171770855.62613,101064,41794.896,92693943.67357,0
1706216400000,2222.15,2231.10,2216.20,2219.03,81552.133,1706219999999,181371814.56355,108356,41038.698,91286738.59814,0
1706220000000,2219.03,2222.88,2212.35,2220.71,41413.672,1706223599999,91792113.69182,60757,18109.568,40144488.46913,0
1706223600000,2220.71,2224.21,2216.56,2218.02,30287.591,1706227199999,67214338.34628,59150,15828.640,35126584.97663,0
1706227200000,2218.01,2218.44,2210.25,2215.83,35381.740,1706230799999,78362433.56330,61636,16417.774,36362830.17060,0
1706230800000,2215.84,2226.30,2210.30,2223.29,51157.962,1706234399999,113471031.64986,75497,27283.532,60520907.89315,0
1706234400000,2223.29,2237.98,2223.01,2227.53,91562.463,1706237999999,204272986.86017,121955,48971.885,109267611.28136,0
1706238000000,2227.53,2230.39,2220.90,2222.95,36884.373,1706241599999,82046435.30389,58736,16803.288,37375363.47008,0
1706241600000,2222.95,2228.88,2221.89,2223.70,31565.480,1706245199999,70239508.63393,54516,16916.155,37642979.30474,0
1706245200000,2223.70,2224.99,2217.63,2220.58,37801.766,1706248799999,83970755.82635,57551,16106.337,35781619.86317,0
1706248800000,2220.57,2223.50,2209.90,2212.46,73550.633,1706252399999,163004225.84647,81786,29506.159,65409521.69650,0
1706252400000,2212.46,2214.18,2195.15,2196.99,118658.981,1706255999999,261498095.24806,133051,50857.039,112064965.87760,0
1706256000000,2196.98,2215.64,2195.29,2208.75,95820.763,1706259599999,211510344.92097,115059,55322.067,122104490.55128,0
1706259600000,2208.75,2224.12,2203.47,2205.41,95255.589,1706263199999,211040689.25135,131525,48157.449,106719401.34042,0
1706263200000,2205.41,2239.80,2204.87,2237.05,175693.643,1706266799999,391012962.11294,221295,92515.344,205853593.06597,0
1706266800000,2237.04,2260.36,2236.74,2253.11,245942.872,1706270399999,553309958.24153,276930,130403.618,293385496.10564,0
1706270400000,2253.11,2264.92,2243.18,2246.62,190496.383,1706273999999,429081204.72571,221403,93620.792,210908428.74919,0
1706274000000,2246.62,2251.01,2232.72,2239.92,97371.288,1706277599999,218426332.03346,121672,44963.120,100872806.67658,0
1706277600000,2239.93,2257.72,2239.04,2257.38,89156.482,1706281199999,200461086.78397,117501,50063.985,112563951.43251,0
1706281200000,2257.39,2258.99,2249.11,2256.62,98249.770,1706284799999,221500176.26576,139403,47231.311,106485323.93270,0
1706284800000,2256.62,2281.96,2255.99,2278.52,230107.706,1706288399999,522359987.22534,259783,123466.673,280287611.63498,0
1706288400000,2278.52,2281.49,2265.61,2267.78,100288.770,1706291999999,227812686.46148,135219,45670.175,103750996.02527,0
1706292000000,2267.78,2275.91,2262.51,2265.89,89039.140,1706295599999,201882487.00955,123632,42776.619,97004171.36381,0
1706295600000,2265.88,2266.39,2249.58,2257.29,82968.405,1706299199999,187364228.57080,104744,37854.829,85488057.55141,0
1706299200000,2257.28,2261.57,2251.34,2257.51,65698.261,1706302799999,148242906.44026,98241,36158.402,81592073.07248,0
1706302800000,2257.51,2259.87,2252.00,2258.84,37364.556,1706306399999,84272653.94686,54332,19789.279,44632213.89675,0
1706306400000,2258.82,2270.89,2257.00,2266.83,50993.494,1706309999999,115453127.00673,71916,28968.818,65582925.64243,0
1706310000000,2266.83,2269.32,2263.09,2266.72,40599.427,1706313599999,92003680.56020,52656,20008.721,45342920.88275,0
1706313600000,2266.73,2279.91,2263.75,2279.46,75280.389,1706317199999,171056155.78749,97008,38114.328,86625482.76759,0
1706317200000,2279.47,2283.35,2266.61,2269.63,58485.440,1706320799999,133038013.08509,84106,23084.157,52519886.46703,0
1706320800000,2269.62,2274.78,2269.02,2273.84,23152.558,1706324399999,52601396.27838,41793,11534.561,26205575.22751,0
1706324400000,2273.85,2276.20,2271.00,2273.36,29629.191,1706327999999,67356619.29223,48607,13742.134,31244439.46086,0
1706328000000,2273.36,2275.75,2272.00,2273.91,19194.282,1706331599999,43652282.08404,37914,9304.599,21160694.94803,0
1706331600000,2273.90,2274.04,2260.11,2262.85,60449.239,1706335199999,137001116.19552,81876,27302.396,61874611.71536,0
1706335200000,2262.86,2266.54,2262.00,2263.49,26193.317,1706338799999,59313136.31805,43206,14284.834,32347220.05278,0
1706338800000,2263.49,2265.87,2252.31,2257.80,65580.119,1706342399999,148046857.48430,79095,30732.830,69370921.90454,0
1706342400000,2257.80,2259.58,2250.33,2252.85,55772.112,1706345999999,125753796.51954,77071,27411.958,61809908.94792,0
1706346000000,2252.84,2267.70,2250.59,2265.51,57201.738,1706349599999,129323376.98022,83457,32297.665,73016335.93209,0
1706349600000,2265.52,2271.46,2261.53,2262.56,47084.371,1706353199999,106723008.18446,66382,22276.586,50502662.74571,0
1706353200000,2262.56,2270.00,2260.48,2264.87,34522.280,1706356799999,78204352.42111,50534,17218.898,39006498.03047,0
1706356800000,2264.86,2269.76,2261.01,2262.65,31058.751,1706360399999,70356769.06448,48656,14480.415,32801316.43721,0
1706360400000,2262.65,2268.14,2261.60,2266.92,20901.270,1706363999999,47349417.87702,33177,11006.544,24934330.20572,0
1706364000000,2266.92,2274.45,2266.46,2268.36,39898.384,1706367599999,90566525.08376,56877,18751.977,42567444.82459,0
1706367600000,2268.36,2273.57,2266.19,2269.29,27410.577,1706371199999,62216195.36567,45507,14230.335,32300198.17543,0
1706371200000,2269.29,2273.20,2261.61,2263.02,48752.399,1706374799999,110541373.34954,66744,22892.992,51906718.25215,0
1706374800000,2263.01,2266.76,2260.11,2264.75,30550.295,1706378399999,69155320.61131,46557,15029.285,34024611.91464,0
1706378400000,2264.74,2270.58,2262.49,2266.10,25812.746,1706381999999,58533834.96569,42504,13696.389,31059071.65064,0
1706382000000,2266.09,2276.95,2266.09,2272.00,43069.729,1706385599999,97890238.31258,60295,22917.784,52091289.26535,0
1706385600000,2271.99,2275.04,2268.86,2270.46,23377.636,1706389199999,53097628.57681,44340,12036.346,27339554.27801,0
1706389200000,2270.45,2274.00,2265.80,2271.77,37689.065,1706392799999,85546919.97217,54108,16067.850,36469208.74658,0
1706392800000,2271.77,2272.44,2263.50,2265.29,28658.268,1706396399999,64963353.58788,48224,12060.977,27338427.62477,0
1706396400000,2265.30,2267.67,2260.04,2266.99,35109.405,1706399999999,79483875.12673,48539,17005.578,38500753.73710,0
1706400000000,2267.00,2267.50,2261.94,2266.49,33315.604,1706403599999,75452073.90411,50741,16993.772,38488087.64716,0
1706403600000,2266.48,2288.71,2266.48,2277.96,111059.924,1706407199999,253118029.74553,139381,60833.132,138651790.66904,0
1706407200000,2277.95,2283.59,2275.18,2278.28,37701.563,1706410799999,85939313.71732,60597,18483.121,42135012.55732,0
1706410800000,2278.29,2288.64,2277.52,2285.99,45655.691,1706414399999,104198130.02600,55356,26696.744,60938974.52339,0
1706414400000,2285.98,2304.52,2283.63,2302.97,127718.335,1706417999999,292844514.46351,143415,72855.119,167083553.40454,0
1706418000000,2302.98,2308.00,2285.96,2289.76,106207.722,1706421599999,243909056.82650,142352,48721.367,111895719.32644,0
1706421600000,2289.76,2290.58,2282.43,2286.49,48600.346,1706425199999,111140527.20231,69938,21655.215,49520160.03078,0
1706425200000,2286.50,2292.56,2280.41,2281.84,44840.220,1706428799999,102525847.11983,59719,19996.784,45729793.88891,0
1706428800000,2281.83,2289.99,2276.66,2285.07,71507.999,1706432399999,163311937.36213,91577,35861.750,81915629.62577,0
1706432400000,2285.06,2301.81,2283.33,2293.89,72441.673,1706435999999,166104346.54144,86655,40782.649,93521734.27006,0
1706436000000,2293.89,2295.05,2287.26,2292.56,46211.938,1706439599999,105902886.72394,63876,23373.211,53565274.77447,0
1706439600000,2292.56,2293.42,2275.70,2280.19,63896.540,1706443199999,145820161.20107,85376,27159.063,61968417.71837,0
1706443200000,2280.20,2281.69,2267.62,2275.82,95443.805,1706446799999,217016841.12491,117640,46500.906,105742949.28084,0
1706446800000,2275.82,2280.99,2270.08,2278.30,48461.858,1706450399999,110317345.18249,67717,24404.074,55558082.38445,0
1706450400000,2278.30,2285.59,2262.16,2266.87,86588.286,1706453999999,196920670.30361,104045,40090.243,91199775.23589,0
1706454000000,2266.88,2274.60,2260.57,2269.16,69441.472,1706457599999,157542446.90394,89624,32533.861,73817891.12525,0
1706457600000,2269.16,2275.31,2266.11,2273.62,38884.088,1706461199999,88302682.50434,59363,20504.212,46568333.19363,0
1706461200000,2273.61,2273.77,2261.22,2268.48,50345.148,1706464799999,114125930.18411,69400,24162.400,54773409.58318,0
1706464800000,2268.48,2269.75,2255.17,2260.36,66565.444,1706468399999,150524076.49808,89016,32077.079,72534977.43141,0
1706468400000,2260.36,2265.70,2245.04,2253.09,102278.581,1706471999999,230534787.43241,115987,44881.142,101191451.13181,0
1706472000000,2253.08,2262.62,2248.44,2261.04,59228.820,1706475599999,133611485.09103,81595,33751.162,76143250.64134,0
1706475600000,2261.04,2265.71,2257.48,2262.40,32987.562,1706479199999,74609887.22365,56499,16298.876,36865749.18597,0
1706479200000,2262.39,2263.08,2236.56,2248.57,77342.159,1706482799999,173867389.58253,85271,30932.121,69544005.07012,0
1706482800000,2248.57,2259.75,2244.57,2256.00,59944.344,1706486399999,135005464.74897,74248,33904.977,76376708.57364,0
1706486400000,2256.00,2261.41,2249.58,2256.60,58995.897,1706489999999,133069903.10232,71886,29048.657,65526419.26137,0
1706490000000,2256.60,2274.10,2256.02,2263.72,83472.932,1706493599999,189220320.96052,96519,43958.336,99648446.95586,0
1706493600000,2263.72,2270.99,2262.04,2268.05,33189.360,1706497199999,75229805.24137,51766,15198.141,34450306.78562,0
1706497200000,2268.06,2277.49,2267.84,2270.98,52375.581,1706500799999,119087807.02369,74831,24860.269,56529433.56009,0
1706500800000,2270.97,2273.55,2265.40,2267.77,26138.075,1706504399999,59309248.13248,46214,11678.563,26502107.71758,0
1706504400000,2267.77,2269.61,2262.54,2263.85,26843.869,1706507999999,60810487.57591,44452,12116.586,27449602.47072,0
1706508000000,2263.86,2269.52,2263.52,2266.50,28466.192,1706511599999,64520597.55890,42382,15956.440,36168359.59645,0
1706511600000,2266.50,2270.33,2256.94,2258.50,55066.454,1706515199999,124616672.84419,73749,25039.613,56690648.87284,0
1706515200000,2258.50,2264.23,2253.19,2262.57,57950.976,1706518799999,130865374.88226,84100,32385.701,73142419.59231,0
1706518800000,2262.57,2273.23,2254.43,2273.23,66033.304,1706522399999,149569330.85598,95220,37654.849,85297371.01384,0
1706522400000,2273.23,2276.80,2268.90,2274.95,63159.532,1706525999999,143584434.37631,86033,33691.968,76597483.50208,0
1706526000000,2274.95,2275.73,2260.61,2263.88,50561.376,1706529599999,114694887.11194,70312,21830.553,49522371.02436,0
1706529600000,2263.89,2268.89,2254.34,2255.02,69549.625,1706533199999,157208411.02845,93656,33625.567,76024463.68512,0
1706533200000,2255.02,2255.61,2238.03,2243.60,131708.851,1706536799999,295895934.30238,159802,60522.893,135973384.39046,0
1706536800000,2243.59,2251.76,2232.00,2243.23,106395.281,1706540399999,238608144.32209,139669,50931.737,114250549.22105,0
1706540400000,2243.23,2275.50,2238.50,2274.99,159133.030,1706543999999,359399871.42702,189085,87450.386,197531291.18237,0
1706544000000,2274.99,2302.54,2264.57,2298.85,311117.937,1706547599999,710562206.18087,351822,160371.349,366357484.61194,0
1706547600000,2298.84,2314.75,2295.40,2302.17,207486.847,1706551199999,477966925.19750,248250,104003.308,239638817.45324,0
1706551200000,2302.17,2313.68,2294.16,2299.54,94361.508,1706554799999,217372364.12560,133166,46542.238,107243468.77441,0
1706554800000,2299.53,2304.57,2290.86,2292.40,50033.107,1706558399999,115032288.48671,81628,22391.738,51497455.31020,0
1706558400000,2292.41,2303.79,2291.20,2302.08,45304.674,1706561999999,104079528.05778,76219,25379.067,58305231.50111,0
1706562000000,2302.07,2310.92,2300.08,2305.26,52109.511,1706565599999,120169389.82011,77572,25219.982,58162183.61470,0
1706565600000,2305.26,2322.53,2304.57,2310.54,78092.572,1706569199999,180707550.02744,98941,42667.202,98747196.64514,0
1706569200000,2310.54,2317.62,2309.09,2316.52,51714.899,1706572799999,119610807.38541,68698,26012.911,60171634.39970,0
1706572800000,2316.53,2317.60,2303.43,2304.06,63079.680,1706576399999,145694178.13648,83606,26206.597,60529080.50745,0
1706576400000,2304.06,2324.96,2302.70,2313.83,88346.563,1706579999999,204530462.92153,110458,44437.827,102871586.27631,0
1706580000000,2313.83,2327.68,2313.83,2317.00,74227.076,1706583599999,172287405.37522,106547,38248.699,88774679.55915,0
1706583600000,2317.00,2319.40,2309.18,2310.35,53139.487,1706587199999,122942772.52857,76872,25084.972,58037097.03235,0
1706587200000,2310.35,2313.65,2307.09,2310.65,42597.630,1706590799999,98410420.55513,59775,20720.338,47872042.35011,0
1706590800000,2310.66,2312.69,2303.04,2304.02,42586.711,1706594399999,98254463.02120,57108,15796.238,36450878.76824,0
1706594400000,2304.03,2308.23,2299.57,2303.03,51425.512,1706597999999,118458821.49695,66911,21675.725,49934449.18544,0
1706598000000,2303.04,2313.48,2301.66,2308.27,50172.861,1706601599999,115851152.80988,65797,27701.739,63964948.32342,0
1706601600000,2308.26,2312.17,2301.25,2306.93,45595.425,1706605199999,105182726.40365,65602,20779.624,47941438.41608,0
1706605200000,2306.94,2308.27,2302.39,2303.65,29266.921,1706608799999,67468677.62659,51330,13395.296,30882823.10568,0
1706608800000,2303.64,2316.64,2302.02,2314.13,55122.563,1706612399999,127336784.83386,64079,32330.588,74696620.10165,0
1706612400000,2314.13,2316.84,2309.93,2313.10,39471.797,1706615999999,91301315.17486,60840,18730.779,43330125.90333,0
1706616000000,2313.10,2333.58,2296.00,2305.80,230671.168,1706619599999,533748024.96573,249707,111391.129,257869395.00457,0
1706619600000,2305.81,2313.21,2295.10,2304.86,111493.554,1706623199999,256779385.37904,131457,55514.467,127886120.76559,0
1706623200000,2304.85,2314.98,2297.60,2312.59,97860.827,1706626799999,225784578.88347,111751,48650.920,112266591.06465,0
1706626800000,2312.58,2347.67,2302.03,2340.43,274821.413,1706630399999,640330947.31930,262573,151628.893,353295028.61441,0
1706630400000,2340.43,2369.27,2334.51,2368.76,311958.912,1706633999999,734137707.55042,325303,163111.221,383987718.30024,0
1706634000000,2368.76,2379.00,2363.54,2369.22,187720.088,1706637599999,445330737.98981,239323,91386.193,216819425.93308,0
1706637600000,2369.23,2381.47,2363.35,2375.96,96733.730,1706641199999,229489805.83896,116898,49788.005,118134863.86227,0
1706641200000,2375.96,2377.66,2368.11,2373.75,50248.212,1706644799999,119187097.98433,65668,23585.018,55947434.21304,0
1706644800000,2373.75,2384.82,2372.44,2372.68,76840.690,1706648399999,182787333.67791,103256,41053.747,97668844.68450,0
1706648400000,2372.68,2392.84,2369.00,2379.24,81683.013,1706651999999,194588285.95226,102489,45064.234,107393289.59825,0
1706652000000,2379.25,2380.89,2363.77,2364.36,47830.117,1706655599999,113443742.43296,68523,18783.191,44557289.95997,0
1706655600000,2364.36,2367.23,2336.05,2341.95,181041.921,1706659199999,425366812.18558,190587,80265.981,188588717.29861,0
1706659200000,2341.96,2351.23,2330.55,2339.38,144643.131,1706662799999,338548734.06299,159305,72814.253,170457116.88129,0
1706662800000,2339.38,2345.56,2326.51,2331.75,73521.040,1706666399999,171646588.87261,101485,33902.923,79161198.14438,0
1706666400000,2331.75,2338.63,2326.11,2337.79,63955.384,1706669999999,149205223.17716,85451,35572.009,83001997.37908,0
1706670000000,2337.79,2343.63,2337.18,2342.32,46870.054,1706673599999,109699789.64858,61819,26406.744,61803891.62661,0
1706673600000,2342.31,2344.00,2335.43,2341.48,40355.393,1706677199999,94424285.18867,55018,19350.684,45279711.60856,0
1706677200000,2341.49,2343.87,2333.38,2337.92,41385.273,1706680799999,96750721.22007,56730,20261.297,47370824.66102,0
1706680800000,2337.93,2341.00,2329.80,2331.28,41567.646,1706684399999,97035378.28405,60139,19472.183,45451312.63096,0
1706684400000,2331.27,2341.27,2328.80,2339.73,44180.812,1706687999999,103243436.47954,68250,22346.057,52218576.30252,0
1706688000000,2339.72,2342.58,2334.11,2338.24,35250.562,1706691599999,82420846.62300,59393,17329.055,40521376.75073,0
1706691600000,2338.24,2338.48,2307.05,2310.43,152303.956,1706695199999,353674507.73005,165345,59977.435,139280871.79024,0
1706695200000,2310.43,2313.00,2280.01,2283.10,246129.307,1706698799999,565502401.20658,257672,112581.154,258722288.44839,0
1706698800000,2283.11,2299.69,2279.24,2299.12,116200.494,1706702399999,266112966.19821,139414,65435.559,149864631.02060,0
1706702400000,2299.11,2306.66,2296.04,2303.78,64904.966,1706705999999,149422632.42709,95869,30705.902,70691761.48626,0
1706706000000,2303.77,2317.99,2297.46,2311.80,111551.334,1706709599999,257420244.34452,137721,57709.826,133196997.31208,0
1706709600000,2311.80,2314.00,2296.95,2306.55,119573.398,1706713199999,275692869.85568,138226,56115.377,129406969.44459,0
1706713200000,2306.54,2333.02,2290.37,2328.49,263977.209,1706716799999,611286229.25958,279190,134439.341,311408391.17355,0
1706716800000,2328.49,2346.25,2323.67,2344.70,145979.700,1706720399999,340639896.83754,188198,74865.818,174732176.14008,0
1706720400000,2344.70,2349.95,2336.42,2346.00,84077.283,1706723999999,196901677.57796,122240,38595.815,90398521.46249,0
1706724000000,2345.99,2346.85,2328.10,2334.31,87288.031,1706727599999,203957154.12292,107914,35162.278,82168620.85368,0
1706727600000,2334.31,2341.71,2308.20,2322.34,194964.098,1706731199999,452735618.00097,234899,88571.299,205699001.68949,0
1706731200000,2322.35,2323.74,2285.00,2287.00,208522.861,1706734799999,479888013.97125,247655,94695.341,217971776.80276,0
1706734800000,2287.01,2291.60,2261.88,2278.06,178599.866,1706738399999,406600099.05073,220807,83803.903,190822390.91136,0
1706738400000,2278.06,2286.98,2267.60,2284.58,60777.092,1706741999999,138502715.19201,88389,33080.760,75397668.05579,0
1706742000000,2284.58,2287.81,2280.72,2282.00,41330.478,1706745599999,94424940.48727,63843,18830.494,43021653.61752,0
1706745600000,2281.99,2289.25,2270.46,2282.40,79900.360,1706749199999,182352012.62250,99258,39247.255,89575959.71748,0
1706749200000,2282.40,2283.40,2237.00,2244.23,227653.625,1706752799999,513194955.23162,235249,97646.182,220085548.07363,0
1706752800000,2244.22,2259.95,2241.54,2259.77,77223.154,1706756399999,173886221.28226,98481,45595.267,102685614.59373,0
1706756400000,2259.78,2262.48,2255.06,2256.12,46337.955,1706759999999,104665952.93452,64149,22394.475,50589824.23446,0
1706760000000,2256.12,2267.55,2250.65,2261.75,66807.791,1706763599999,150983421.01518,80677,36261.972,81947675.80376,0
1706763600000,2261.74,2268.04,2260.80,2267.83,36949.102,1706767199999,83692729.36357,59440,20559.607,46571622.57376,0
1706767200000,2267.84,2273.85,2267.37,2273.70,56585.348,1706770799999,128472900.21839,83401,26916.402,61110288.38733,0
1706770800000,2273.67,2276.88,2270.42,2270.92,46609.277,1706774399999,105983420.97237,66577,18839.050,42839022.51439,0
1706774400000,2270.92,2272.77,2265.60,2271.73,45296.374,1706777999999,102810948.07593,61728,23773.412,53956912.52541,0
1706778000000,2271.72,2275.20,2263.97,2267.23,41408.103,1706781599999,93959627.07274,60655,19879.529,45117400.48795,0
1706781600000,2267.23,2277.57,2265.31,2267.02,53931.613,1706785199999,122465922.38328,74266,25537.327,57993739.27905,0
1706785200000,2267.02,2272.00,2264.01,2265.62,38729.333,1706788799999,87811066.27713,56298,17119.563,38818949.74983,0
1706788800000,2265.62,2273.99,2261.76,2270.00,63786.282,1706792399999,144714529.56331,85108,31828.203,72217107.68733,0
1706792400000,2269.99,2276.80,2262.40,2271.11,71983.243,1706795999999,163419343.24862,86619,35288.249,80121304.18791,0
1706796000000,2271.11,2301.86,2269.09,2296.56,194565.466,1706799599999,445264782.16076,183731,112537.611,257574435.25017,0
1706799600000,2296.55,2307.92,2286.81,2288.28,154951.237,1706803199999,356158201.15369,188205,71658.754,164752458.42049,0
1706803200000,2288.29,2293.19,2267.08,2291.40,146343.619,1706806799999,334016436.09157,161470,70091.768,160001433.03741,0
1706806800000,2291.40,2311.51,2290.17,2304.04,132757.078,1706810399999,305638713.68979,157679,73168.791,168457616.94695,0
1706810400000,2304.04,2306.88,2291.77,2295.15,81531.609,1706813999999,187417171.88233,93693,35374.514,81319971.15523,0
1706814000000,2295.16,2309.00,2290.45,2303.96,58537.392,1706817599999,134620045.02358,83718,31412.143,72238821.90920,0
1706817600000,2303.97,2306.34,2295.04,2298.57,43211.741,1706821199999,99411378.76473,67278,20084.736,46209992.59838,0
1706821200000,2298.57,2309.72,2296.11,2303.59,46462.115,1706824799999,107044802.29397,71152,24123.328,55580928.79432,0
1706824800000,2303.59,2303.92,2285.11,2296.57,49889.635,1706828399999,114480341.55184,68253,22254.024,51076937.83059,0
1706828400000,2296.58,2304.14,2294.21,2303.33,32785.971,1706831999999,75369020.10891,50883,18843.538,43320410.96883,0
1706832000000,2303.32,2320.00,2299.67,2309.91,103485.911,1706835599999,239151875.60678,119599,51620.418,119314553.31883,0
1706835600000,2309.90,2317.27,2305.41,2305.69,44979.492,1706839199999,103936580.98785,59285,19580.409,45257175.30345,0
1706839200000,2305.70,2307.29,2297.05,2301.20,43096.100,1706842799999,99203033.99197,55523,18076.145,41609320.21591,0
1706842800000,2301.21,2304.29,2300.08,2300.36,23209.734,1706846399999,53427005.65612,33163,10762.532,24776187.52669,0
1706846400000,2300.36,2304.00,2295.45,2297.27,35167.820,1706849999999,80850537.26532,49445,15832.458,36399019.87129,0
1706850000000,2297.26,2306.54,2295.74,2304.01,34713.330,1706853599999,79856309.41466,41853,19769.824,45487165.21371,0
1706853600000,2304.00,2313.70,2303.03,2309.29,47380.377,1706857199999,109328276.72719,59332,28554.384,65891413.48951,0
1706857200000,2309.29,2318.90,2307.05,2312.51,73229.215,1706860799999,169414509.87342,79929,35305.268,81674768.23517,0
1706860800000,2312.51,2314.13,2304.75,2309.72,45117.828,1706864399999,104198651.75570,58952,19329.251,44648795.56424,0
1706864400000,2309.72,2312.83,2306.32,2309.15,27222.933,1706867999999,62882616.09745,42347,13615.766,31457251.87433,0
1706868000000,2309.15,2312.29,2304.07,2311.28,35579.054,1706871599999,82132579.58749,48764,18724.213,43229399.34564,0
1706871600000,2311.27,2318.59,2308.48,2317.48,46893.353,1706875199999,108513766.69611,58260,27705.237,64114554.98224,0
1706875200000,2317.48,2324.90,2312.64,2313.72,72188.790,1706878799999,167427418.89927,86942,37542.155,87084178.77985,0
1706878800000,2313.72,2314.96,2287.75,2291.40,186138.570,1706882399999,427851912.53222,168466,77737.557,178674217.19186,0
1706882400000,2291.40,2297.59,2280.05,2291.59,126213.693,1706885999999,288868490.34093,141880,63599.914,145586923.23743,0
1706886000000,2291.59,2317.21,2290.04,2313.01,146328.926,1706889599999,337299159.24004,164318,80169.515,184819293.78019,0
1706889600000,2313.00,2323.52,2300.10,2304.87,114618.511,1706893199999,264855919.38001,137406,51690.916,119464473.72045,0
1706893200000,2304.86,2310.93,2287.95,2291.96,87569.585,1706896799999,201356898.36492,90855,34791.187,80053153.46428,0
1706896800000,2291.96,2295.67,2285.29,2293.62,62235.575,1706900399999,142614307.09953,77693,32138.125,73655372.49993,0
1706900400000,2293.62,2300.66,2292.01,2300.66,42877.598,1706903999999,98486405.30063,53264,24416.123,56090540.19598,0
1706904000000,2300.65,2303.00,2293.88,2296.85,30572.770,1706907599999,70291142.85556,50329,14925.929,34318926.57854,0
1706907600000,2296.85,2300.98,2295.29,2295.37,21318.283,1706911199999,48987747.00603,34555,9228.763,21209446.02046,0
1706911200000,2295.37,2309.82,2295.10,2307.90,36201.219,1706914799999,83440487.87824,54535,20522.243,47299551.93685,0
1706914800000,2307.89,2309.13,2304.28,2307.99,27877.184,1706918399999,64297423.33128,39989,15081.526,34785691.67289,0
1706918400000,2308.00,2320.65,2305.73,2313.00,66322.984,1706921999999,153532378.21677,89508,32367.150,74926447.42199,0
1706922000000,2313.00,2330.45,2313.00,2325.11,91319.046,1706925599999,212200478.79974,90616,54754.396,127222165.40045,0
1706925600000,2325.12,2326.93,2318.06,2322.16,41717.696,1706929199999,96888007.30939,53905,20796.685,48304286.75806,0
1706929200000,2322.15,2325.79,2319.61,2320.41,24276.907,1706932799999,56380404.11964,46348,11119.027,25824945.92695,0
1706932800000,2320.42,2324.49,2319.75,2320.29,21219.775,1706936399999,49262179.64238,34364,9557.162,22189243.45731,0
1706936400000,2320.30,2324.37,2319.75,2323.46,18952.001,1706939999999,44002769.77988,37740,8334.893,19352557.25953,0
1706940000000,2323.47,2323.47,2315.86,2320.22,34990.302,1706943599999,81141299.90720,86199,15098.313,35011236.80920,0
1706943600000,2320.21,2320.75,2312.21,2313.44,34877.094,1706947199999,80770288.69859,46709,16196.573,37510007.00183,0
1706947200000,2313.45,2315.52,2305.45,2307.33,61127.806,1706950799999,141254667.24462,64579,21828.447,50443945.93472,0
1706950800000,2307.33,2315.61,2307.31,2314.05,30754.107,1706954399999,71111125.87400,43662,19573.270,45259822.27976,0
1706954400000,2314.04,2314.14,2309.69,2313.13,19744.350,1706957999999,45653256.01908,32578,8250.546,19078296.82526,0
1706958000000,2313.13,2313.13,2298.58,2302.72,71186.680,1706961599999,164001610.40370,73940,33216.122,76512289.76064,0
1706961600000,2302.72,2306.40,2301.05,2304.06,37145.019,1706965199999,85589094.56419,41032,19604.605,45171860.72314,0
1706965200000,2304.05,2307.50,2302.23,2306.01,24529.059,1706968799999,56541280.41879,33655,12892.865,29719457.99466,0
1706968800000,2306.01,2306.23,2300.13,2300.78,28099.660,1706972399999,64702546.54962,40823,11891.802,27382541.09594,0
1706972400000,2300.78,2309.12,2291.00,2302.83,94770.657,1706975999999,217923134.51714,104665,47513.627,109293020.20248,0
1706976000000,2302.83,2312.77,2302.31,2304.97,55909.936,1706979599999,129026242.68489,62517,28374.465,65487113.85896,0
1706979600000,2304.97,2311.40,2303.26,2308.04,30868.871,1706983199999,71245130.86705,41636,17769.800,41017502.82419,0
1706983200000,2308.06,2308.13,2295.41,2297.76,47256.450,1706986799999,108741535.11087,59921,19529.342,44943060.90760,0
1706986800000,2297.76,2302.50,2295.70,2302.49,17282.276,1706990399999,39742319.13194,36036,9722.084,22357355.78059,0
1706990400000,2302.49,2304.91,2298.87,2301.57,20277.923,1706993999999,46676783.08048,35339,10969.275,25250392.42687,0
1706994000000,2301.56,2304.52,2296.03,2299.51,20214.844,1706997599999,46497590.76387,32342,8823.260,20294394.65789,0
1706997600000,2299.50,2300.92,2296.01,2297.43,11991.917,1707001199999,27555803.06989,22293,4877.036,11207528.61835,0
1707001200000,2297.42,2300.05,2292.12,2295.42,33446.913,1707004799999,76761286.57090,46741,15839.562,36351759.45032,0
1707004800000,2295.41,2298.77,2290.00,2298.61,45817.947,1707008399999,105090100.64339,61486,24931.922,57193371.51608,0
1707008400000,2298.61,2305.78,2295.13,2304.20,33350.607,1707011999999,76737845.78281,47343,17785.680,40927758.28906,0
1707012000000,2304.20,2305.72,2301.67,2302.49,15157.296,1707015599999,34913432.09217,35352,7161.553,16496414.37066,0
1707015600000,2302.49,2304.62,2301.61,2302.07,12641.962,1707019199999,29117508.17721,29355,6584.432,15165386.35228,0
1707019200000,2302.07,2302.69,2293.00,2296.37,28430.070,1707022799999,65319223.64935,44020,13321.435,30601122.88016,0
1707022800000,2296.38,2303.49,2295.71,2299.23,25363.170,1707026399999,58348449.83111,35741,14651.517,33706732.51365,0
1707026400000,2299.23,2301.96,2285.00,2286.50,60144.472,1707029999999,137898115.44485,62063,22153.147,50808876.27655,0
1707030000000,2286.50,2292.29,2285.73,2289.66,38453.578,1707033599999,88021759.84733,50019,22778.795,52145017.82381,0
1707033600000,2289.67,2292.53,2288.65,2289.49,20196.489,1707037199999,46251798.67854,35012,10065.193,23050372.21967,0
1707037200000,2289.50,2305.19,2285.35,2302.74,71538.237,1707040799999,164332523.55400,78544,39424.152,90575992.18405,0
1707040800000,2302.73,2304.00,2296.48,2299.94,26378.304,1707044399999,60675917.59493,45910,10875.520,25015069.16684,0
1707044400000,2299.94,2309.58,2298.82,2304.62,43777.525,1707047999999,100937078.77661,55872,21356.722,49239757.26274,0
1707048000000,2304.61,2308.70,2302.08,2302.17,30450.347,1707051599999,70223014.52566,35354,14355.288,33111605.86124,0
1707051600000,2302.16,2306.29,2301.61,2303.63,19566.368,1707055199999,45064373.27828,28366,8420.050,19394385.67434,0
1707055200000,2303.63,2307.08,2296.14,2298.10,39185.323,1707058799999,90171060.43970,46179,17614.660,40533385.90100,0
1707058800000,2298.11,2304.47,2296.41,2300.89,31793.021,1707062399999,73145816.27286,44451,17229.617,39642104.36433,0
1707062400000,2300.88,2302.96,2297.79,2302.95,22820.653,1707065999999,52497898.99281,34223,10859.068,24981398.07918,0
1707066000000,2302.96,2307.82,2297.19,2305.73,41188.278,1707069599999,94864077.14049,49037,24863.038,57260627.25394,0
1707069600000,2305.72,2307.89,2292.31,2293.39,57751.047,1707073199999,132769633.12987,60549,24126.985,55463244.80761,0
1707073200000,2293.40,2294.85,2261.51,2278.82,189978.048,1707076799999,432534530.59115,167270,83665.162,190483020.59645,0
1707076800000,2278.81,2311.00,2272.74,2302.94,136015.377,1707080399999,312104049.88633,125362,78787.629,180763353.27181,0
1707080400000,2302.93,2309.23,2299.41,2299.90,63254.616,1707083999999,145797160.63772,81929,31269.318,72075418.24850,0
1707084000000,2299.89,2302.16,2274.97,2287.29,102265.053,1707087599999,233973704.46254,110255,51315.987,117412012.60966,0
1707087600000,2287.29,2290.44,2282.38,2288.66,38283.867,1707091199999,87564245.63125,55602,18098.675,41398076.36033,0
1707091200000,2288.66,2293.80,2277.78,2279.53,57598.601,1707094799999,131595885.38923,81634,27263.866,62303559.68134,0
1707094800000,2279.54,2283.93,2267.62,2281.88,67817.719,1707098399999,154364338.72336,95952,35526.408,80878631.82314,0
1707098400000,2281.88,2282.47,2276.39,2280.79,23934.444,1707101999999,54570601.68732,44792,13073.913,29808942.78807,0
1707102000000,2280.78,2298.01,2280.50,2295.51,50521.950,1707105599999,115608499.08651,59558,30882.332,70675859.21774,0
1707105600000,2295.50,2298.95,2291.01,2294.29,41069.303,1707109199999,94256308.44047,61188,17072.081,39183832.10832,0
1707109200000,2294.30,2294.99,2288.36,2294.67,31423.549,1707112799999,72015107.85785,48787,14006.076,32100843.95990,0
1707112800000,2294.68,2301.80,2293.01,2300.50,40086.148,1707116399999,92062773.19462,49475,24486.164,56244657.36684,0
1707116400000,2300.50,2311.96,2297.45,2309.74,90249.745,1707119999999,208146601.28827,120520,49801.689,114856963.22181,0
1707120000000,2309.74,2324.96,2309.73,2321.60,145090.795,1707123599999,336215446.90536,143770,74751.505,173236517.79744,0
1707123600000,2321.61,2324.96,2314.00,2320.39,64614.002,1707127199999,149830889.32710,82292,28611.683,66358431.40723,0
1707127200000,2320.38,2332.62,2320.38,2322.00,94687.586,1707130799999,220301173.18190,113439,46720.587,108705164.82225,0
1707130800000,2322.01,2329.28,2320.95,2328.56,42533.450,1707134399999,98922120.96045,54767,20986.012,48810029.32735,0
1707134400000,2328.57,2330.99,2321.81,2324.80,59186.473,1707137999999,137692514.62717,63408,26915.375,62624807.73437,0
1707138000000,2324.81,2338.00,2321.68,2329.76,85577.885,1707141599999,199446517.04374,98169,46865.829,109244154.01313,0
1707141600000,2329.68,2333.32,2315.85,2318.15,84889.634,1707145199999,197203310.85000,100315,35280.910,81981911.66169,0
1707145200000,2318.07,2318.07,2292.75,2297.21,191403.824,1707148799999,441298071.76243,197579,93059.400,214593185.99301,0
1707148800000,2297.21,2301.79,2288.85,2300.31,147287.241,1707152399999,338012352.02939,153415,72757.665,166996645.75653,0
1707152400000,2300.31,2306.70,2295.92,2301.43,49805.306,1707155999999,114612610.84897,74866,25442.692,58555241.72176,0
1707156000000,2301.42,2304.01,2293.28,2300.22,51308.562,1707159599999,117875282.12164,68111,28650.430,65829579.31886,0
1707159600000,2300.22,2312.31,2299.52,2303.68,42283.111,1707163199999,97501009.58891,67743,21995.987,50727602.04604,0
1707163200000,2303.67,2305.03,2282.00,2293.70,104446.249,1707166799999,239242995.26811,123737,48553.549,111207139.26540,0
1707166800000,2293.70,2294.70,2285.03,2287.79,43860.833,1707170399999,100419957.35985,65401,20160.094,46162742.27103,0
1707170400000,2287.79,2295.40,2285.02,2293.84,38151.804,1707173999999,87393747.30276,53145,19725.007,45193453.55693,0
1707174000000,2293.84,2301.22,2290.38,2300.83,41405.150,1707177599999,95088855.15499,56318,23147.511,53160930.44531,0
1707177600000,2300.83,2301.97,2297.74,2301.97,33296.166,1707181199999,76574337.02535,48792,13856.776,31870672.22985,0
1707181200000,2301.97,2311.84,2299.58,2306.62,54561.076,1707184799999,125799648.35744,67360,32104.257,74021633.23565,0
1707184800000,2306.63,2329.30,2305.34,2323.77,112652.522,1707188399999,261442299.87694,127575,61412.596,142514490.52780,0
1707188400000,2323.77,2328.00,2312.31,2315.79,62493.866,1707191999999,145022299.23608,70318,27378.782,63529932.75573,0
1707192000000,2315.79,2318.79,2311.01,2313.87,39715.885,1707195599999,91955278.57857,52991,18570.611,43002613.49496,0
1707195600000,2313.87,2314.96,2307.00,2313.11,41076.360,1707199199999,94915480.67044,54608,19286.478,44567650.58916,0
1707199200000,2313.10,2316.50,2308.23,2315.64,40032.068,1707202799999,92552008.98532,51662,19053.906,44056842.45098,0
1707202800000,2315.64,2326.98,2310.24,2326.05,85665.659,1707206399999,198702698.29601,93798,51960.422,120511664.55967,0
1707206400000,2326.05,2337.82,2322.51,2336.30,130270.531,1707209999999,303696059.93003,145485,66878.884,155929565.90813,0
1707210000000,2336.30,2337.45,2327.35,2333.67,79438.033,1707213599999,185274767.17573,83656,38500.928,89803216.49941,0
1707213600000,2333.66,2344.45,2316.17,2326.05,160639.890,1707217199999,374256783.72643,152801,82261.482,191689363.16458,0
1707217200000,2326.05,2330.32,2317.28,2324.58,73280.647,1707220799999,170280981.51113,91137,36190.583,84097708.03329,0
1707220800000,2324.59,2331.79,2308.16,2325.35,145740.526,1707224399999,338454294.78996,132645,67951.666,157847215.89434,0
1707224400000,2325.36,2350.00,2318.83,2337.13,195930.013,1707227999999,457807313.28581,171667,104527.344,244289502.55680,0
1707228000000,2337.13,2346.86,2330.66,2337.77,120763.690,1707231599999,282466034.99740,110530,57799.622,135228126.27919,0
1707231600000,2337.78,2346.14,2328.93,2342.85,113648.019,1707235199999,265813883.90673,115365,58584.119,137058391.57214,0
1707235200000,2342.84,2361.99,2340.00,2346.21,169608.836,1707238799999,398891014.31435,174501,86187.192,202704209.53644,0
1707238800000,2346.20,2365.00,2344.16,2353.00,80081.862,1707242399999,188559658.79794,104569,42480.863,100034527.09166,0
1707242400000,2353.00,2364.80,2348.00,2363.12,62166.107,1707245999999,146455046.85940,90271,32944.429,77627436.10808,0
1707246000000,2363.13,2378.99,2358.86,2377.85,107051.254,1707249599999,253755124.65664,129944,56783.627,134624936.12169,0
1707249600000,2377.86,2392.00,2375.20,2379.34,146387.059,1707253199999,348990284.65725,161621,73195.406,174493329.85169,0
1707253200000,2379.34,2385.58,2374.19,2379.61,52243.551,1707256799999,124385142.20683,75253,25208.266,60023624.17336,0
1707256800000,2379.62,2383.74,2375.40,2380.74,33534.612,1707260399999,79810432.67525,53022,16094.028,38302763.08963,0
1707260400000,2380.74,2383.38,2370.59,2371.74,57229.618,1707263999999,135921639.72827,70620,22476.816,53385798.58974,0
1707264000000,2371.74,2389.96,2371.17,2378.96,70942.984,1707267599999,168926655.72656,93882,39168.893,93279555.09227,0
1707267600000,2378.97,2387.61,2374.30,2375.30,50891.450,1707271199999,121212753.62810,67960,25667.667,61149739.64738,0
1707271200000,2375.34,2379.71,2373.24,2374.98,28789.018,1707274799999,68418213.42734,50727,14044.033,33377269.98186,0
1707274800000,2374.99,2376.33,2362.00,2363.79,71436.969,1707278399999,169207475.55267,91074,29899.829,70814560.33749,0
1707278400000,2363.79,2368.17,2355.92,2359.79,73470.164,1707281999999,173517288.85558,90695,33989.016,80284054.75852,0
1707282000000,2359.79,2367.01,2355.89,2364.60,45200.761,1707285599999,106825480.05698,69678,25682.192,60696959.50644,0
1707285600000,2364.59,2365.16,2358.81,2363.04,32738.422,1707289199999,77325853.90475,47536,16093.765,38015170.74966,0
1707289200000,2363.04,2367.53,2359.26,2362.07,33353.454,1707292799999,78819377.04586,50100,16523.599,39048389.38507,0
1707292800000,2362.07,2364.77,2356.27,2362.49,38952.998,1707296399999,91942499.71549,59703,19338.710,45650010.25262,0
1707296400000,2362.48,2377.11,2360.36,2370.50,75814.872,1707299999999,179679565.19324,84792,44355.591,105110584.10374,0
1707300000000,2370.50,2371.07,2352.06,2354.67,82820.174,1707303599999,195590550.80790,89024,33063.281,78105383.11702,0
1707303600000,2354.67,2361.69,2353.36,2360.72,67991.565,1707307199999,160319633.55179,75580,32211.176,75950492.54967,0
1707307200000,2360.71,2373.00,2359.91,2371.98,59504.401,1707310799999,140852341.28788,74712,33528.785,79358001.72296,0
1707310800000,2371.99,2375.76,2364.65,2371.63,72301.337,1707314399999,171391539.37872,90850,33980.029,80559319.85863,0
1707314400000,2371.64,2385.00,2361.00,2364.84,155155.975,1707317999999,368260971.77328,167752,77641.609,184323240.81397,0
1707318000000,2364.83,2375.81,2360.16,2368.69,80589.839,1707321599999,190743474.76078,115005,40522.101,95911664.40190,0
1707321600000,2368.69,2399.62,2367.29,2397.03,206587.182,1707325199999,493253510.66983,215428,117909.439,281519340.27627,0
1707325200000,2397.04,2423.95,2395.02,2409.59,361568.164,1707328799999,872903166.55817,314537,190016.939,458663571.26467,0
1707328800000,2409.59,2418.16,2405.01,2416.97,78363.671,1707332399999,189016951.88919,102025,43726.875,105475327.92987,0
1707332400000,2416.97,2424.92,2412.04,2418.66,82466.760,1707335999999,199496938.85721,99220,39379.186,95281405.53114,0
1707336000000,2418.66,2445.00,2418.66,2438.64,202516.862,1707339599999,492650476.36941,200665,114563.085,278733882.89318,0
1707339600000,2438.64,2439.27,2424.86,2429.71,90509.200,1707343199999,220106411.49937,106207,46330.360,112681150.55348,0
1707343200000,2429.71,2431.16,2421.03,2424.75,46900.360,1707346799999,113773003.53238,61056,21907.702,53152975.29524,0
1707346800000,2424.76,2429.61,2421.81,2424.22,45636.371,1707350399999,110677137.48382,53575,24889.907,60367189.42568,0
1707350400000,2424.21,2436.96,2422.69,2433.89,92526.215,1707353999999,224791529.27503,107639,48567.498,117992519.57892,0
1707354000000,2433.89,2443.43,2429.11,2440.72,99920.144,1707357599999,243459626.73649,111394,54663.047,133209318.21411,0
1707357600000,2440.73,2443.40,2429.08,2433.55,53426.034,1707361199999,130055609.16885,76606,23715.811,57732677.11862,0
1707361200000,2433.55,2435.80,2431.05,2432.45,30494.336,1707364799999,74201789.86407,53029,14889.092,36230942.58719,0
1707364800000,2432.45,2434.32,2424.74,2426.39,41953.341,1707368399999,101889768.48960,61023,16318.500,39631683.07395,0
1707368400000,2426.38,2427.86,2421.20,2422.42,40878.166,1707371999999,99104284.61406,61966,19531.914,47355030.84703,0
1707372000000,2422.41,2422.86,2418.26,2419.21,37694.822,1707375599999,91260396.20820,52900,17855.413,43230647.85485,0
1707375600000,2419.20,2424.16,2410.16,2420.20,92933.571,1707379199999,224676566.12500,87164,50707.825,122597156.98302,0
1707379200000,2420.20,2427.01,2420.20,2423.15,47991.743,1707382799999,116295053.84993,72820,28557.913,69203620.54040,0
1707382800000,2423.15,2425.87,2419.50,2422.87,33694.382,1707386399999,81634587.96488,51680,17828.589,43194652.89950,0
1707386400000,2422.88,2429.88,2420.01,2421.93,54589.354,1707389999999,132347190.64168,63883,30100.524,72981659.52041,0
1707390000000,2421.93,2425.14,2415.00,2424.19,54201.216,1707393599999,131190039.14698,66687,23342.664,56507352.77581,0
1707393600000,2424.19,2428.59,2416.25,2421.20,51681.090,1707397199999,125156270.62704,74270,24178.544,58563501.77165,0
1707397200000,2421.20,2424.12,2415.50,2424.12,63312.138,1707400799999,153241195.55159,78558,34175.087,82727475.30111,0
1707400800000,2424.12,2443.44,2418.64,2437.18,199735.201,1707404399999,485633954.11564,198788,101911.385,247823027.92678,0
1707404400000,2437.18,2463.28,2427.19,2452.52,276116.673,1707407999999,676918498.70517,255643,146215.065,358442005.43513,0
1707408000000,2452.47,2454.56,2412.00,2423.57,235792.678,1707411599999,573171355.09334,218390,102753.943,249737078.28098,0
1707411600000,2423.58,2436.00,2416.65,2423.60,117899.937,1707415199999,286034438.85769,139222,54934.116,133290925.60816,0
1707415200000,2423.60,2431.97,2420.17,2429.66,51797.404,1707418799999,125709277.73989,67892,27493.691,66727916.37847,0
1707418800000,2429.66,2431.76,2420.16,2420.66,47521.519,1707422399999,115283934.38476,72967,23185.958,56252886.89301,0
1707422400000,2420.66,2433.48,2420.08,2426.80,69844.904,1707425999999,169496515.95459,89108,38786.536,94117382.36058,0
1707426000000,2426.79,2428.55,2420.97,2424.84,39585.996,1707429599999,95974884.62311,58256,20642.478,50051900.75128,0
1707429600000,2424.84,2430.67,2422.38,2423.49,28614.427,1707433199999,69433511.20099,40182,14900.701,36162449.96305,0
1707433200000,2423.50,2427.56,2417.01,2418.76,47873.541,1707436799999,115927138.80732,57046,21161.937,51246607.28025,0
1707436800000,2418.77,2424.00,2418.26,2422.88,32552.554,1707440399999,78801035.34619,52627,18959.664,45896783.59385,0
1707440400000,2422.88,2427.84,2421.24,2424.47,35571.395,1707443999999,86233806.18924,53259,21692.586,52589053.97766,0
1707444000000,2424.47,2457.70,2422.81,2456.19,187415.819,1707447599999,457684614.35737,183628,103602.784,252965660.89537,0
1707447600000,2456.19,2466.00,2441.39,2447.52,158729.606,1707451199999,389500134.81536,167157,73520.803,180460052.70790,0
1707451200000,2447.52,2455.77,2441.87,2444.83,90451.285,1707454799999,221415875.95144,95317,42429.742,103871632.89151,0
1707454800000,2444.83,2453.92,2438.44,2452.88,76704.062,1707458399999,187727888.71240,90909,38481.993,94190792.07607,0
1707458400000,2452.87,2453.00,2445.24,2447.76,39730.905,1707461999999,97323705.08762,59312,19605.709,48027382.01421,0
1707462000000,2447.76,2462.94,2447.08,2452.86,78936.767,1707465599999,193843766.17559,101632,41958.546,103035259.13886,0
1707465600000,2452.86,2476.30,2452.46,2475.20,118916.586,1707469199999,293250459.36762,142503,68791.968,169646609.55517,0
1707469200000,2475.20,2479.23,2465.10,2466.15,102265.068,1707472799999,252838662.91360,120598,49941.829,123496406.70683,0
1707472800000,2466.15,2473.88,2461.10,2473.88,63755.639,1707476399999,157273905.43889,79105,34634.101,85446832.18248,0
1707476400000,2473.88,2507.00,2465.20,2501.82,246836.039,1707479999999,613858506.67046,213603,145372.349,361704230.35564,0
1707480000000,2501.83,2528.66,2497.50,2513.97,286703.787,1707483599999,719954218.89891,277041,146771.289,368598111.78236,0
1707483600000,2513.97,2520.61,2509.02,2512.17,140552.702,1707487199999,353604174.15581,150548,64918.215,163346190.14779,0
1707487200000,2512.18,2519.04,2480.15,2493.35,310486.252,1707490799999,775166568.26031,283046,146329.815,365381782.25668,0
1707490800000,2493.35,2499.84,2475.30,2494.24,151576.382,1707494399999,377155784.87712,169544,76989.003,191588350.92826,0
1707494400000,2494.24,2501.99,2477.13,2485.49,110207.381,1707497999999,274312479.41039,119374,56777.949,141361834.73256,0
1707498000000,2485.49,2500.00,2483.43,2496.07,96442.152,1707501599999,240583344.97569,107189,53067.828,132377572.25930,0
1707501600000,2496.06,2522.56,2492.56,2500.50,238112.946,1707505199999,597203256.09430,230124,126856.924,318160828.36426,0
1707505200000,2500.51,2501.66,2479.30,2484.65,117808.646,1707508799999,293136401.05860,131125,55834.448,138926772.72065,0
1707508800000,2484.66,2494.39,2484.65,2489.03,58101.866,1707512399999,144630970.93547,80642,29270.721,72868682.77956,0
1707512400000,2489.04,2505.80,2482.57,2501.61,68773.819,1707515999999,171525898.06127,86783,37121.921,92598697.46858,0
1707516000000,2501.62,2504.62,2486.13,2494.49,52861.267,1707519599999,131977553.53032,78475,25995.820,64899859.05631,0
1707519600000,2494.49,2497.66,2484.00,2485.24,45032.055,1707523199999,112134088.69763,60157,22692.262,56507433.33891,0
1707523200000,2485.24,2495.46,2483.04,2484.98,58036.477,1707526799999,144472498.12266,81923,27183.342,67668594.49607,0
1707526800000,2484.99,2504.69,2481.65,2497.29,69257.366,1707530399999,172739368.58223,86938,37905.424,94540496.62585,0
1707530400000,2497.28,2505.40,2495.46,2505.05,36565.593,1707533999999,91458258.11437,52357,20779.704,51974181.76173,0
1707534000000,2505.05,2513.83,2505.05,2511.14,48218.609,1707537599999,121019260.73865,69574,25657.126,64393922.60614,0
1707537600000,2511.13,2515.20,2505.02,2505.31,36507.743,1707541199999,91622272.35000,58702,16443.556,41271743.92493,0
1707541200000,2505.31,2507.16,2500.00,2503.04,34981.907,1707544799999,87569216.55559,49941,15790.760,39532687.97135,0
1707544800000,2503.03,2506.70,2502.45,2503.25,35007.470,1707548399999,87690786.54050,46345,16373.708,41013257.73098,0
1707548400000,2503.25,2505.74,2493.14,2494.06,48495.708,1707551999999,121193140.99934,67588,21563.357,53885370.49586,0
1707552000000,2494.06,2498.28,2483.81,2484.41,61685.066,1707555599999,153678779.13522,80399,25916.877,64581793.23502,0
1707555600000,2484.40,2493.52,2484.23,2486.34,43302.246,1707559199999,107785319.59265,62792,23218.596,57789356.81874,0
1707559200000,2486.34,2490.79,2470.04,2473.51,107974.943,1707562799999,267699319.82700,114456,49083.721,121682652.53523,0
1707562800000,2473.52,2482.65,2472.18,2482.38,67175.728,1707566399999,166491443.01614,85690,36987.730,91673455.89371,0
1707566400000,2482.37,2491.69,2479.64,2487.09,60336.827,1707569999999,150009042.96813,73575,33455.414,83179752.91128,0
1707570000000,2487.09,2492.05,2479.59,2488.98,62819.564,1707573599999,156193227.90090,69952,30134.377,74938445.89507,0
1707573600000,2488.99,2496.00,2487.50,2491.66,37379.687,1707577199999,93115413.41122,54932,19923.412,49635897.10463,0
1707577200000,2491.66,2495.74,2487.50,2489.42,32088.544,1707580799999,79970426.91282,48109,14245.380,35502303.46296,0
1707580800000,2489.43,2493.62,2486.12,2490.41,37529.698,1707584399999,93446084.14620,56429,18858.247,46953324.42814,0
1707584400000,2490.41,2491.69,2482.61,2483.55,44829.279,1707587999999,111421294.95617,59206,20492.638,50929347.13103,0
1707588000000,2483.55,2492.76,2482.24,2489.92,33496.720,1707591599999,83357491.50989,48812,18504.055,46047796.37964,0
1707591600000,2489.92,2496.97,2488.03,2496.73,46918.212,1707595199999,116975310.62932,61150,25218.939,62878962.96912,0
1707595200000,2496.74,2510.93,2492.21,2505.16,92399.925,1707598799999,231225574.22858,111711,49208.751,123139854.46193,0
1707598800000,2505.17,2516.12,2504.87,2509.99,86901.765,1707602399999,218269592.38406,109705,45234.419,113626961.92075,0
1707602400000,2509.98,2510.68,2491.05,2495.06,82789.864,1707605999999,206793497.36436,97106,36679.209,91601735.27784,0
1707606000000,2495.07,2505.39,2492.16,2499.20,55363.247,1707609599999,138370069.24950,68723,24973.331,62436146.57557,0
1707609600000,2499.20,2503.80,2492.47,2503.17,57398.495,1707613199999,143373787.66218,74078,27292.759,68175283.88580,0
1707613200000,2503.17,2514.37,2501.54,2505.79,74577.678,1707616799999,186998738.17969,87317,36693.171,92012536.96968,0
1707616800000,2505.79,2511.49,2503.44,2505.28,27938.562,1707620399999,70051463.67473,56299,12401.822,31096390.53422,0
1707620400000,2505.28,2528.98,2503.64,2528.28,147435.903,1707623999999,371201778.87408,136939,87224.718,219621424.06857,0
1707624000000,2528.28,2538.46,2513.50,2516.57,140029.551,1707627599999,353932388.62223,142473,69284.894,175159788.70039,0
1707627600000,2516.57,2524.99,2516.01,2522.58,48463.858,1707631199999,122160421.46173,64464,25901.681,65292912.32608,0
1707631200000,2522.57,2533.87,2520.69,2529.69,61398.839,1707634799999,155153335.43499,78119,33023.286,83453833.89216,0
1707634800000,2529.69,2532.22,2521.50,2526.93,46567.122,1707638399999,117662153.64592,72005,21767.263,55002198.48283,0
1707638400000,2526.93,2539.20,2521.90,2523.91,69071.218,1707641999999,174815777.80248,92456,31649.371,80109383.70745,0
1707642000000,2523.90,2528.23,2520.25,2522.44,42446.208,1707645599999,107122708.31199,59246,20085.899,50696031.84949,0
1707645600000,2522.44,2523.49,2510.03,2520.57,71754.871,1707649199999,180618471.54388,80855,31646.224,79668048.26767,0
1707649200000,2520.57,2531.12,2519.20,2530.13,60258.072,1707652799999,152150202.16758,73967,35068.344,88556212.43428,0
1707652800000,2530.13,2531.36,2520.42,2521.25,54672.399,1707656399999,138126586.41337,69761,21540.453,54419889.53905,0
1707656400000,2521.25,2523.56,2508.05,2509.46,100918.809,1707659999999,253820423.22341,109074,41232.995,103702455.43845,0
1707660000000,2509.47,2514.20,2503.37,2513.10,80286.425,1707663599999,201444184.21145,100654,41379.869,103833034.77233,0
1707663600000,2513.10,2513.11,2503.77,2507.64,41685.312,1707667199999,104557077.66098,69820,20809.026,52196057.68806,0
1707667200000,2507.65,2511.68,2500.13,2507.27,63882.164,1707670799999,160076451.01456,86904,32565.540,81618733.24751,0
1707670800000,2507.26,2519.47,2507.11,2510.22,72388.624,1707674399999,182012783.94900,89869,36128.887,90839949.21509,0
1707674400000,2510.22,2512.31,2495.08,2505.82,84860.243,1707677999999,212411659.44547,110621,43380.292,108592362.99479,0
1707678000000,2505.82,2509.71,2503.71,2506.67,23779.536,1707681599999,59604395.84449,45406,12598.150,31578888.04964,0
1707681600000,2506.67,2513.63,2492.16,2496.28,60970.524,1707685199999,152536568.48400,83722,28417.338,71111406.50903,0
1707685200000,2496.27,2503.68,2495.22,2502.82,31575.357,1707688799999,78914708.76945,48233,18898.764,47233139.37877,0
1707688800000,2502.82,2506.61,2498.30,2499.11,25627.138,1707692399999,64139285.85267,44967,10972.103,27463403.11299,0
1707692400000,2499.11,2506.25,2496.88,2506.10,33976.767,1707695999999,84991294.11700,51759,19032.565,47612927.21283,0
1707696000000,2506.11,2525.00,2504.00,2514.02,117703.269,1707699599999,296072342.65749,140209,66744.367,167901154.19246,0
1707699600000,2514.02,2514.99,2504.79,2514.00,54129.291,1707703199999,135838365.32491,78559,27764.551,69679166.76841,0
1707703200000,2514.00,2517.71,2492.02,2501.94,81111.314,1707706799999,202958286.56247,98895,40303.360,100830344.43972,0
1707706800000,2501.95,2504.00,2495.72,2498.97,54991.925,1707710399999,137469380.84392,60864,26648.830,66625387.41011,0
1707710400000,2498.98,2500.41,2492.71,2493.97,34359.875,1707713999999,85785313.14716,52161,14144.605,35318256.53284,0
1707714000000,2493.96,2499.49,2492.47,2493.05,25702.573,1707717599999,64159244.87675,44648,13175.259,32889856.92202,0
1707717600000,2493.06,2497.73,2479.36,2493.23,91478.459,1707721199999,227555552.15223,103246,41027.990,102071061.02464,0
1707721200000,2493.23,2504.00,2490.30,2500.89,69940.645,1707724799999,174725349.96525,92978,40448.535,101049958.42881,0
1707724800000,2500.89,2504.83,2488.04,2488.65,67472.855,1707728399999,168446016.24775,83194,26967.720,67350069.95753,0
1707728400000,2488.66,2489.90,2470.05,2476.26,113728.200,1707731999999,282150719.87906,121941,46654.762,115759486.72034,0
1707732000000,2476.26,2484.42,2471.68,2479.56,69721.569,1707735599999,172876534.40765,106117,35446.991,87894053.33023,0
1707735600000,2479.57,2487.68,2475.74,2487.17,55356.705,1707739199999,137330895.47801,83933,32808.752,81399251.49953,0
1707739200000,2487.17,2489.18,2480.09,2488.45,42237.124,1707742799999,104979482.11788,66322,23164.748,57584562.04339,0
1707742800000,2488.44,2488.45,2482.05,2486.64,31183.209,1707746399999,77513113.58518,50127,16675.654,41452660.88037,0
1707746400000,2486.64,2529.00,2485.60,2527.03,234643.858,1707749999999,588611762.05730,233774,133434.505,334739215.49102,0
1707750000000,2527.12,2563.37,2520.01,2557.33,432232.236,1707753599999,1098014307.66446,410270,228803.463,581273050.78536,0
1707753600000,2557.33,2559.38,2535.56,2552.03,187651.860,1707757199999,477935433.89569,227869,88974.371,226638335.74434,0
1707757200000,2552.02,2618.06,2549.88,2609.01,509664.930,1707760799999,1320960550.17749,475992,275119.353,712860529.13997,0
1707760800000,2609.00,2634.87,2603.50,2622.30,240155.622,1707764399999,628841605.07556,248559,123808.716,324265943.99551,0
1707764400000,2622.30,2639.98,2608.66,2610.91,168768.864,1707767999999,442699072.73924,185166,77545.501,203461890.09423,0
1707768000000,2610.91,2650.88,2610.90,2642.46,146488.395,1707771599999,385550743.56295,165258,77966.993,205231497.86932,0
1707771600000,2642.46,2654.08,2628.95,2631.90,135863.281,1707775199999,358814551.37120,158585,64207.794,169592168.07438,0
1707775200000,2631.92,2667.74,2631.92,2655.54,109368.887,1707778799999,290067896.96423,129663,58103.242,154070244.64494,0
1707778800000,2655.55,2664.95,2646.72,2660.91,98445.291,1707782399999,261364447.84163,125721,53417.083,141834011.16003,0
1707782400000,2660.91,2688.80,2660.90,2669.01,179209.425,1707785999999,479257339.55690,218008,93570.892,250240961.84128,0
1707786000000,2669.01,2682.84,2665.00,2679.16,73394.263,1707789599999,196060398.64598,120802,37706.790,100744096.90740,0
1707789600000,2679.15,2682.81,2655.63,2657.17,101330.955,1707793199999,270079164.99227,130153,44776.682,119359196.48404,0
1707793200000,2657.17,2659.75,2637.46,2642.41,108804.599,1707796799999,288132440.31715,111607,46055.726,121958098.88829,0
1707796800000,2642.40,2653.36,2640.00,2648.06,69754.600,1707800399999,184650719.70745,73721,42721.058,113098531.61801,0
1707800400000,2648.05,2655.18,2644.53,2653.76,48872.492,1707803999999,129523188.59683,60135,27972.444,74131133.50112,0
1707804000000,2653.77,2655.85,2646.28,2648.31,38221.551,1707807599999,101339045.48475,51605,18428.872,48863641.31758,0
1707807600000,2648.32,2653.97,2641.53,2650.26,50715.791,1707811199999,134334288.92552,71928,24347.512,64493566.53051,0
1707811200000,2650.26,2666.23,2648.22,2664.54,73903.099,1707814799999,196498429.93452,98342,39175.325,104152522.65231,0
1707814800000,2664.55,2683.95,2657.80,2678.78,95820.806,1707818399999,255809907.62416,132289,51457.684,137396111.68500,0
1707818400000,2678.79,2681.17,2665.54,2669.35,123874.927,1707821999999,331094191.95013,170058,57554.735,153836664.68669,0
1707822000000,2669.35,2688.14,2658.69,2683.15,148384.675,1707825599999,396883813.31022,197042,75055.180,200786938.31192,0
1707825600000,2683.15,2687.98,2667.42,2675.80,111135.127,1707829199999,297647482.94819,141907,49035.068,131334390.98756,0
1707829200000,2675.80,2678.50,2607.00,2644.36,441895.218,1707832799999,1169069121.50501,392130,200772.598,531352081.36201,0
1707832800000,2644.35,2655.86,2585.70,2634.64,533764.635,1707836399999,1401423554.20162,503130,265517.063,697399330.36211,0
1707836400000,2634.64,2644.99,2608.95,2632.72,261467.738,1707839999999,687600454.92161,281219,123664.773,325284487.48105,0
1707840000000,2632.72,2641.99,2601.27,2604.07,192398.830,1707843599999,504387281.71073,225975,86993.455,228152321.41678,0
1707843600000,2604.07,2621.49,2593.00,2620.81,187913.278,1707847199999,490101635.31949,214809,94285.755,245995698.72193,0
1707847200000,2620.81,2637.70,2619.00,2631.15,98179.473,1707850799999,258048649.03189,142225,52940.524,139135650.59002,0
1707850800000,2631.15,2635.54,2610.13,2612.16,82816.893,1707854399999,217274486.97941,105240,35276.184,92569488.34194,0
1707854400000,2612.16,2632.80,2611.41,2629.08,91610.014,1707857999999,240372205.14937,110612,48395.325,126973640.38082,0
1707858000000,2629.08,2651.24,2628.27,2632.84,105722.941,1707861599999,279201971.42832,120865,54662.676,144358053.60468,0
1707861600000,2632.83,2638.37,2616.13,2636.73,53309.012,1707865199999,140048279.73302,73575,24869.720,65349927.86370,0
1707865200000,2636.71,2643.57,2628.15,2640.83,47471.232,1707868799999,125112642.92958,66507,24081.222,63471444.57747,0
1707868800000,2640.88,2642.00,2623.66,2631.63,77873.336,1707872399999,204986477.90802,101953,35592.190,93685207.33263,0
1707872400000,2631.63,2636.75,2621.58,2623.36,46733.884,1707875999999,122799914.71214,75713,21702.557,57031070.05068,0
1707876000000,2623.37,2635.62,2619.12,2634.62,34949.455,1707879599999,91838505.04548,68835,19506.385,51261784.34519,0
1707879600000,2634.61,2645.21,2634.08,2638.08,44127.789,1707883199999,116492757.96856,79077,24368.291,64327163.22469,0
1707883200000,2638.08,2642.03,2621.12,2627.64,67521.360,1707886799999,177534458.51715,95409,31812.206,83642740.92553,0
1707886800000,2627.64,2644.75,2627.63,2642.74,49126.091,1707890399999,129594535.99515,77144,26804.828,70710639.07084,0
1707890400000,2642.74,2651.65,2640.54,2646.28,59121.646,1707893999999,156426369.26831,83380,31115.228,82329813.75711,0
1707894000000,2646.27,2656.13,2646.27,2653.63,63182.565,1707897599999,167585290.39528,97880,34368.436,91158470.74538,0
1707897600000,2653.62,2715.00,2648.36,2708.94,259555.421,1707901199999,696563223.23786,266963,146218.273,392398504.31707,0
1707901200000,2708.93,2749.80,2708.37,2747.55,405342.621,1707904799999,1106388944.87794,425324,210035.658,573244763.06921,0
1707904800000,2747.55,2763.60,2740.16,2754.91,222044.285,1707908399999,611134681.03679,260037,109024.341,300084229.42365,0
1707908400000,2754.92,2760.16,2738.97,2758.06,143476.291,1707911999999,394617750.94122,180130,72078.471,198259304.29980,0
1707912000000,2758.14,2762.00,2733.72,2741.46,151425.994,1707915599999,416018925.42816,187967,66946.344,183958521.59337,0
1707915600000,2741.46,2775.00,2740.18,2766.79,148327.274,1707919199999,408679951.08513,176396,84830.969,233758728.34871,0
1707919200000,2766.77,2774.17,2754.18,2760.14,175706.527,1707922799999,485419383.13284,229751,83774.080,231473267.83188,0
1707922800000,2760.17,2762.60,2731.00,2751.37,205614.877,1707926399999,565164414.01215,238871,99856.953,274488727.93906,0
1707926400000,2751.36,2752.15,2730.00,2740.33,120687.968,1707929999999,331012932.29619,174771,56790.201,155763139.76289,0
1707930000000,2740.34,2750.93,2735.11,2743.00,63973.324,1707933599999,175479898.48578,102262,31636.622,86785631.69113,0
1707933600000,2743.00,2753.28,2728.09,2751.77,93313.227,1707937199999,255633551.17860,129948,47180.530,129271835.12337,0
1707937200000,2751.77,2767.87,2742.11,2762.91,102769.069,1707940799999,283243835.15848,137686,53975.014,148784124.70736,0
1707940800000,2762.90,2769.00,2756.25,2765.72,67407.615,1707944399999,186225510.79615,101317,32534.118,89887028.87262,0
1707944400000,2765.71,2788.88,2756.55,2780.11,109484.444,1707947999999,303595968.82726,130829,58802.583,163089147.61521,0
1707948000000,2780.11,2784.94,2765.23,2773.18,62371.124,1707951599999,172963944.13730,88950,30922.037,85759968.74127,0
1707951600000,2773.18,2785.33,2768.86,2776.14,71483.456,1707955199999,198522088.59586,95080,36163.101,100436007.30672,0
1707955200000,2776.14,2829.41,2772.63,2819.74,280321.749,1707958799999,787073777.61516,294277,152716.261,428729230.01001,0
1707958800000,2819.74,2819.81,2773.50,2779.73,194478.665,1707962399999,542869072.79147,236779,87775.399,245000057.78380,0
1707962400000,2779.72,2799.52,2778.19,2788.35,102330.973,1707965999999,285558039.51817,132742,55592.103,155131171.82004,0
1707966000000,2788.36,2805.96,2787.58,2803.24,84192.419,1707969599999,235475828.34586,106088,47234.841,132123868.58470,0
1707969600000,2803.24,2805.62,2785.30,2797.92,95231.766,1707973199999,266167735.31635,113521,46278.623,129346334.23748,0
1707973200000,2797.93,2798.89,2758.57,2773.02,126754.688,1707976799999,352062108.78984,153685,55289.085,153546250.08695,0
1707976800000,2773.01,2784.30,2770.47,2779.42,80510.990,1707980399999,223587051.09720,110813,40744.233,113156601.93111,0
1707980400000,2779.42,2787.62,2762.17,2773.93,83973.544,1707983999999,233118330.49639,112399,40785.623,113263136.34638,0
1707984000000,2773.92,2785.13,2770.02,2782.82,56499.495,1707987599999,156967827.21863,91245,28815.313,80062142.39628,0
1707987600000,2782.82,2796.56,2781.31,2791.81,83902.933,1707991199999,234073175.56976,114352,45462.534,126830681.22863,0
1707991200000,2791.81,2804.00,2788.00,2801.25,79307.713,1707994799999,221916719.19855,117720,41812.197,116996707.44082,0
1707994800000,2801.25,2803.17,2785.02,2794.72,86896.981,1707998399999,242818217.20032,118939,39929.109,111563183.88679,0
1707998400000,2794.71,2806.07,2776.19,2799.55,149997.421,1708001999999,418820195.28225,176774,77582.506,216671967.69723,0
1708002000000,2799.49,2817.51,2791.28,2812.91,192705.161,1708005599999,540663165.05963,230692,99063.117,277977732.06439,0
1708005600000,2812.91,2859.98,2801.46,2854.77,368450.966,1708009199999,1045214019.49884,384006,199914.665,567118684.18499,0
1708009200000,2854.77,2870.98,2814.31,2828.35,441267.056,1708012799999,1253785829.20332,428586,214452.874,609426528.70422,0
1708012800000,2828.34,2843.31,2803.88,2830.99,228520.413,1708016399999,645492184.83741,261117,105675.567,298515635.66729,0
1708016400000,2830.98,2838.76,2815.12,2816.99,101599.872,1708019999999,287183847.47886,141844,50815.047,143650350.00773,0
1708020000000,2816.99,2834.03,2810.00,2826.49,92798.355,1708023599999,261962995.82981,129269,46285.115,130660974.98865,0
1708023600000,2826.50,2841.01,2812.05,2836.11,88522.750,1708027199999,250169377.75611,126036,44014.925,124400247.53777,0
1708027200000,2836.11,2845.20,2815.84,2830.56,94795.866,1708030799999,268395253.90931,133441,46968.288,132959793.69876,0
1708030800000,2830.56,2848.54,2787.03,2795.59,185822.370,1708034399999,523478209.74333,201990,82294.737,231991053.49775,0
1708034400000,2795.59,2823.64,2792.60,2815.11,90089.108,1708037999999,252941887.92884,130287,45781.429,128510229.25150,0
1708038000000,2815.10,2826.50,2811.83,2824.54,55445.597,1708041599999,156493013.92765,75189,25325.859,71475434.16172,0
1708041600000,2824.53,2844.58,2821.34,2839.85,92649.643,1708045199999,262470154.53366,129355,50343.103,142646478.40215,0
1708045200000,2839.86,2859.83,2838.43,2844.70,102545.854,1708048799999,292239755.57099,152003,54360.212,154933429.61493,0
1708048800000,2844.70,2852.00,2837.81,2848.77,52726.689,1708052399999,149996711.56234,90261,27850.094,79236472.02874,0
1708052400000,2848.76,2859.81,2841.76,2848.03,74183.131,1708055999999,211438690.81118,112581,38361.938,109348988.63405,0
1708056000000,2848.03,2853.11,2837.05,2839.78,49954.657,1708059599999,142086394.60235,81292,22494.867,63985478.62192,0
1708059600000,2839.78,2849.49,2837.30,2843.83,46921.645,1708063199999,133407694.62428,73717,24502.978,69674656.05938,0
1708063200000,2843.76,2854.69,2832.00,2834.64,83019.144,1708066799999,236113527.94383,120099,39048.987,111093795.17716,0
1708066800000,2834.64,2836.96,2813.50,2817.09,137751.337,1708070399999,389062602.40542,192214,59225.829,167283794.09878,0
1708070400000,2817.08,2829.41,2814.88,2818.00,109117.144,1708073999999,307934464.97453,131730,59240.549,167180130.69908,0
1708074000000,2818.00,2819.24,2795.50,2811.01,152679.663,1708077599999,428854257.55884,178674,71139.956,199838557.43493,0
1708077600000,2811.00,2829.96,2806.43,2829.34,93600.437,1708081199999,263965037.74043,124191,50107.078,141313314.33792,0
1708081200000,2829.33,2837.66,2821.00,2825.21,95855.639,1708084799999,271196965.94507,129725,46382.339,131247006.88629,0
1708084800000,2825.20,2849.44,2820.12,2845.82,99337.973,1708088399999,281822872.67552,130731,51298.980,145544554.53958,0
1708088400000,2845.82,2848.99,2827.52,2841.37,124299.594,1708091999999,352916220.70821,167398,55671.287,158072248.80721,0
1708092000000,2841.37,2845.65,2783.62,2799.05,329887.362,1708095599999,927641985.80790,345352,152349.420,428434099.84376,0
1708095600000,2799.02,2799.02,2732.70,2777.45,376652.777,1708099199999,1044722461.68317,375475,172000.640,477226741.08891,0
1708099200000,2777.44,2809.78,2773.77,2786.58,203499.433,1708102799999,568412079.63496,253515,107123.517,299206917.88762,0
1708102800000,2786.58,2792.66,2767.46,2779.30,111936.354,1708106399999,310902811.20748,155500,57288.725,159133255.64198,0
1708106400000,2779.29,2784.30,2766.05,2783.00,75277.085,1708109999999,208951684.92445,114625,38026.422,105565468.86105,0
1708110000000,2783.00,2787.25,2756.75,2764.05,85436.080,1708113599999,236924701.15882,118249,36968.273,102533381.17094,0
1708113600000,2764.05,2783.50,2759.03,2783.03,74247.369,1708117199999,205986851.68838,110470,37241.680,103316116.49033,0
1708117200000,2783.02,2793.27,2775.70,2792.05,48929.647,1708120799999,136361493.68761,88489,23838.126,66439958.12135,0
1708120800000,2792.06,2792.28,2786.00,2790.58,29253.581,1708124399999,81610999.99103,52210,12930.420,36072157.91996,0
1708124400000,2790.58,2812.14,2788.20,2803.69,87060.532,1708127999999,243916126.17192,118590,46463.085,130175337.43918,0
1708128000000,2803.70,2806.09,2797.05,2797.82,45349.437,1708131599999,127049449.44348,75598,18421.754,51611737.35064,0
1708131600000,2797.82,2799.26,2778.39,2788.12,77871.503,1708135199999,217220322.55023,104945,36956.459,103082966.10967,0
1708135200000,2788.12,2796.52,2786.94,2790.49,46741.179,1708138799999,130473755.90326,67060,26336.686,73520247.76564,0
1708138800000,2790.49,2796.00,2786.64,2794.90,28505.272,1708142399999,79568464.25892,51514,16190.593,45195597.93939,0
1708142400000,2794.90,2798.27,2789.77,2794.92,28943.286,1708145999999,80849067.61234,53378,14708.757,41086772.25310,0
1708146000000,2794.92,2796.47,2780.31,2787.03,54772.755,1708149599999,152605378.57852,81134,25919.848,72208061.45594,0
1708149600000,2787.03,2792.09,2784.00,2789.22,29090.064,1708153199999,81111862.93644,46992,14614.539,40753126.06970,0
1708153200000,2789.22,2800.73,2787.50,2797.20,53219.392,1708156799999,148823042.29092,75762,29175.408,81587548.96943,0
1708156800000,2797.20,2797.21,2772.50,2776.34,100958.520,1708160399999,281033709.33506,126802,44470.622,123803795.43199,0
1708160400000,2776.34,2781.91,2768.36,2777.17,78783.120,1708163999999,218724198.30999,103812,37371.793,103765568.84780,0
1708164000000,2777.17,2782.48,2766.04,2782.09,86852.867,1708167599999,240885612.81466,116383,43630.679,121030059.46298,0
1708167600000,2782.09,2787.71,2780.13,2782.83,50061.809,1708171199999,139359488.02612,71052,25452.782,70861703.95841,0
1708171200000,2782.83,2789.98,2775.10,2785.56,49436.518,1708174799999,137590053.13077,69611,23194.025,64558739.23033,0
1708174800000,2785.55,2785.89,2741.00,2745.10,237740.314,1708178399999,655334319.89194,256857,107623.127,296677428.33217,0
1708178400000,2745.10,2756.50,2718.35,2741.41,244305.164,1708181999999,668258717.82989,280602,119433.907,326754214.54945,0
1708182000000,2741.41,2759.19,2732.13,2756.35,130522.308,1708185599999,358660678.57858,175793,69257.067,190332133.68723,0
1708185600000,2756.35,2761.20,2744.35,2757.60,73055.867,1708189199999,201046746.69829,112423,36896.227,101557749.17760,0
1708189200000,2757.62,2772.78,2757.23,2769.91,67984.029,1708192799999,188030297.57555,95225,34807.688,96278904.82923,0
1708192800000,2769.91,2773.73,2766.30,2771.00,36997.621,1708196399999,102487340.57610,64586,15492.948,42916022.80445,0
1708196400000,2771.00,2778.97,2769.12,2776.11,42131.230,1708199999999,116903878.69319,65484,20294.710,56313612.50139,0
1708200000000,2776.12,2782.13,2773.17,2781.00,33162.894,1708203599999,92120197.78352,56194,16728.264,46471370.69646,0
1708203600000,2781.00,2804.33,2776.50,2787.72,104947.683,1708207199999,292987495.94091,148792,54086.105,151010360.52034,0
1708207200000,2787.72,2792.62,2781.16,2786.95,39551.053,1708210799999,110174608.41162,71425,18481.669,51482707.99603,0
1708210800000,2786.94,2790.65,2781.50,2787.43,35928.865,1708214399999,100105133.49888,54186,17788.556,49564158.09504,0
1708214400000,2787.44,2793.49,2779.08,2790.22,47477.148,1708217999999,132289854.49782,71943,23488.870,65453649.13674,0
1708218000000,2790.22,2799.95,2777.36,2781.23,61670.481,1708221599999,172087228.61263,89316,27205.605,75932804.83050,0
1708221600000,2781.23,2783.00,2764.80,2772.77,76568.200,1708225199999,212386253.47141,108395,32607.814,90456001.62826,0
1708225200000,2772.78,2784.57,2769.86,2783.89,38159.571,1708228799999,105993649.47340,59095,21533.253,59815164.98692,0
1708228800000,2783.90,2800.80,2783.88,2798.78,70681.909,1708232399999,197528728.54401,102491,35087.109,98056216.54802,0
1708232400000,2798.77,2807.04,2796.67,2804.41,70458.314,1708235999999,197420500.42275,98409,36660.792,102734304.21746,0
1708236000000,2804.40,2808.99,2780.21,2789.37,96107.619,1708239599999,268512018.91923,122277,42979.077,120099052.63915,0
1708239600000,2789.38,2808.16,2784.03,2802.29,77626.437,1708243199999,217339156.89059,108067,41773.808,116953052.62655,0
1708243200000,2802.28,2807.64,2798.22,2806.58,46916.293,1708246799999,131519775.13145,72481,24347.245,68256634.37462,0
1708246800000,2806.58,2825.00,2806.39,2821.08,123353.298,1708250399999,347509447.59415,153202,66844.310,188314925.75054,0
1708250400000,2821.08,2824.88,2806.80,2811.37,61824.628,1708253999999,173997833.03817,94203,27876.628,78462536.38065,0
1708254000000,2811.37,2812.04,2798.66,2804.97,57274.633,1708257599999,160649122.44651,84595,25048.725,70259261.97528,0
1708257600000,2804.97,2809.35,2791.57,2793.82,84052.371,1708261199999,235420610.60078,108470,38637.174,108236906.53108,0
1708261200000,2793.82,2800.19,2786.41,2788.31,82832.715,1708264799999,231393850.84852,101840,39104.735,109259166.00191,0
1708264800000,2788.32,2814.88,2788.31,2811.00,94627.071,1708268399999,265282326.12579,123926,55136.008,154553697.75078,0
1708268400000,2811.00,2811.47,2801.92,2808.60,56744.060,1708271999999,159239848.26604,90342,26452.385,74234113.62870,0
1708272000000,2808.60,2809.12,2794.97,2806.86,65310.677,1708275599999,182953008.48250,96892,33466.982,93754772.22840,0
1708275600000,2806.87,2823.64,2806.10,2813.19,100669.889,1708279199999,283635397.02160,142914,53213.888,149937693.25894,0
1708279200000,2813.19,2837.84,2808.30,2836.41,115596.551,1708282799999,326204256.56968,143159,62952.838,177723880.57216,0
1708282800000,2836.41,2846.97,2823.26,2829.03,112010.812,1708286399999,317706043.14159,147749,55276.118,156801915.28474,0
1708286400000,2829.03,2834.26,2817.34,2828.58,63757.188,1708289999999,180129076.48196,90861,29352.929,82940172.13167,0
1708290000000,2828.59,2848.95,2824.08,2848.32,60762.219,1708293599999,172507674.10022,97988,31534.946,89518008.68503,0
1708293600000,2848.32,2899.00,2845.20,2882.78,273188.655,1708297199999,786349852.96371,329679,148461.678,427219326.69108,0
1708297200000,2882.79,2894.30,2868.00,2883.58,173997.780,1708300799999,501259418.56124,203901,87885.766,253175729.83410,0
1708300800000,2883.56,2895.95,2866.06,2873.25,107972.143,1708304399999,311012512.98718,154868,52650.848,151686660.19743,0
1708304400000,2873.26,2874.44,2856.40,2869.20,71853.373,1708307999999,205961912.12424,103012,35458.975,101654978.53785,0
1708308000000,2869.20,2891.69,2869.20,2884.39,81120.008,1708311599999,233784047.78249,122158,43308.285,124792634.28777,0
1708311600000,2884.38,2891.25,2877.02,2888.82,64237.602,1708315199999,185333321.12855,99655,30262.503,87322580.79726,0
1708315200000,2888.82,2907.95,2882.27,2897.69,115786.136,1708318799999,335188437.59093,157232,61544.347,178203130.58708,0
1708318800000,2897.69,2914.03,2884.28,2908.83,123742.375,1708322399999,358395618.69206,169482,61425.624,177983082.68459,0
1708322400000,2908.83,2934.00,2906.70,2923.00,204595.134,1708325999999,597929904.83142,264158,110502.046,322934981.26443,0
1708326000000,2923.00,2932.14,2919.58,2927.89,83806.391,1708329599999,245220717.55605,133742,44091.424,129028230.09009,0
1708329600000,2927.89,2929.66,2903.51,2908.60,123679.143,1708333199999,360582831.91785,168383,51557.368,150300474.62742,0
1708333200000,2908.60,2922.38,2906.47,2909.86,92876.135,1708336799999,270653040.12840,131263,50478.314,147098305.90039,0
1708336800000,2909.86,2919.85,2891.09,2912.72,123506.899,1708340399999,359223331.72104,163772,61173.164,177966125.12621,0
1708340400000,2912.71,2918.77,2907.48,2914.46,56336.652,1708343999999,164162860.76197,93748,30694.606,89442105.24001,0
1708344000000,2914.45,2922.08,2907.10,2907.81,69780.152,1708347599999,203276615.76301,113459,35886.529,104553018.19574,0
1708347600000,2907.82,2914.30,2894.06,2895.80,114853.420,1708351199999,333485506.26559,181918,55554.071,161311815.45097,0
1708351200000,2895.81,2909.45,2888.20,2902.46,97778.683,1708354799999,283518475.86104,150314,51816.397,150265382.35627,0
1708354800000,2902.46,2922.80,2899.50,2910.38,99503.180,1708358399999,289598419.95705,148325,54751.693,159384899.66137,0
1708358400000,2910.37,2939.98,2891.96,2899.60,236633.770,1708361999999,690103910.74417,263274,115431.962,336758646.72662,0
1708362000000,2899.60,2948.00,2888.57,2945.32,277985.794,1708365599999,813063099.56398,319181,146365.654,428217156.80989,0
1708365600000,2945.32,2957.00,2931.33,2934.57,172969.422,1708369199999,509319089.15309,223229,79861.243,235206396.35786,0
1708369200000,2934.56,2938.74,2922.20,2935.49,91792.743,1708372799999,268932383.23337,129535,43869.798,128532957.12915,0
1708372800000,2935.49,2944.30,2928.64,2936.34,55615.166,1708376399999,163315565.16866,93582,26443.703,77653870.01674,0
1708376400000,2936.39,2973.41,2934.46,2970.66,135501.780,1708379999999,400459535.49959,189251,72153.515,213300406.64612,0
1708380000000,2970.65,2988.22,2962.19,2964.17,155265.580,1708383599999,462169729.26242,218123,79117.485,235538541.11495,0
1708383600000,2964.17,2966.24,2936.26,2946.55,136053.257,1708387199999,401759690.71701,173546,64170.409,189501955.29263,0
1708387200000,2946.55,2958.30,2930.77,2937.31,148010.268,1708390799999,436009282.64289,188582,69894.998,205925092.01980,0
1708390800000,2937.32,2947.09,2905.14,2923.42,199325.201,1708394399999,582370438.66222,241802,91453.665,267201876.75590,0
1708394400000,2923.42,2932.00,2917.06,2928.80,74751.439,1708397999999,218571586.52836,105589,38977.072,113978210.04855,0
1708398000000,2928.80,2932.98,2906.83,2908.89,75064.914,1708401599999,219102365.68004,113805,34418.186,100485721.50034,0
1708401600000,2908.89,2928.63,2905.00,2926.21,94111.562,1708405199999,274658206.94430,123810,48538.473,141672399.19687,0
1708405200000,2926.20,2938.12,2924.18,2929.80,60442.372,1708408799999,177119987.87771,93556,32864.011,96303972.08745,0
1708408800000,2929.81,2937.25,2927.69,2932.71,38594.253,1708412399999,113228005.31421,68186,19651.025,57652947.37329,0
1708412400000,2932.70,2933.73,2917.76,2923.32,60015.997,1708415999999,175595205.09833,86672,25228.854,73812103.93689,0
1708416000000,2923.32,2925.69,2906.00,2918.09,95907.478,1708419599999,279626783.76645,129885,45481.737,132608790.32761,0
1708419600000,2918.09,2923.57,2873.60,2902.25,268739.206,1708423199999,778436148.40586,290219,119394.349,345913524.98749,0
1708423200000,2902.26,2925.96,2902.00,2921.81,133643.798,1708426799999,389619064.98189,175097,71392.456,208155701.08207,0
1708426800000,2921.81,2944.23,2921.80,2937.20,157628.251,1708430399999,462474142.03713,204797,82165.402,241066328.87166,0
1708430400000,2937.19,2956.94,2932.39,2933.04,180513.971,1708433999999,531489265.06242,208485,86907.870,255932042.53506,0
1708434000000,2933.04,3008.93,2928.80,3001.77,586761.897,1708437599999,1749022010.71433,570889,305679.168,911223983.41208,0
1708437600000,3001.77,3009.68,2918.92,2940.89,618807.561,1708441199999,1832261003.17158,600165,290178.790,859333446.76013,0
1708441200000,2940.89,2942.40,2901.06,2926.95,379478.120,1708444799999,1108734622.29636,399524,182385.189,532917460.12340,0
1708444800000,2926.94,2936.40,2893.60,2898.91,214497.425,1708448399999,626177999.85323,245780,98716.427,288317703.38545,0
1708448400000,2898.91,2921.34,2885.00,2918.56,235245.600,1708451999999,683303723.99726,281401,121969.774,354341455.45143,0
1708452000000,2918.56,2933.00,2909.83,2932.22,107915.676,1708455599999,315394464.49015,140093,55207.369,161355156.18110,0
1708455600000,2932.21,2989.49,2928.21,2988.23,256075.729,1708459199999,758203826.14226,267493,145375.686,430341963.62083,0
1708459200000,2988.23,2990.87,2967.83,2979.56,167903.081,1708462799999,500098387.76142,195631,77744.151,231593392.84565,0
1708462800000,2979.56,2997.00,2971.50,2990.07,114666.899,1708466399999,342737729.98472,156404,58824.245,175826633.22810,0
1708466400000,2990.08,3004.89,2985.29,2997.40,77764.762,1708469999999,232962020.73140,119804,40985.064,122800600.85277,0
1708470000000,2997.40,3036.83,2996.77,3017.21,252251.955,1708473599999,761423814.59906,264151,137857.056,416189147.73682,0
1708473600000,3017.22,3020.00,3001.20,3006.19,103055.668,1708477199999,310206652.01114,144176,44289.461,133322895.45152,0
1708477200000,3006.20,3007.00,2990.50,3002.34,92553.138,1708480799999,277610146.89882,132543,42362.173,127066566.26304,0
1708480800000,3002.33,3015.22,2994.29,3011.81,84362.153,1708484399999,253525093.14910,132800,46722.603,140425609.28605,0
1708484400000,3011.80,3013.38,3002.32,3007.88,62727.684,1708487999999,188736816.14988,96431,30862.532,92863131.50903,0
1708488000000,3007.88,3012.45,2987.05,2999.77,105353.540,1708491599999,315961331.74087,137741,45947.105,137797825.04644,0
1708491600000,2999.77,3011.50,2973.60,2977.78,132034.476,1708495199999,395038323.22935,159982,57755.607,172880745.37210,0
1708495200000,2977.78,2982.40,2946.16,2953.09,190598.124,1708498799999,565062763.47070,218717,84394.496,250229874.29522,0
1708498800000,2953.09,2953.09,2922.60,2941.89,198782.538,1708502399999,583977911.87595,228967,101887.300,299323618.25870,0
1708502400000,2941.88,2958.56,2935.53,2942.89,163015.867,1708505999999,480421597.11991,174861,86417.941,254695178.84116,0
1708506000000,2942.89,2942.98,2888.26,2901.27,336433.114,1708509599999,980431017.10705,354297,146876.438,428104449.46863,0
1708509600000,2901.26,2926.56,2889.33,2917.13,233867.546,1708513199999,680385696.06852,288010,129208.165,375973879.59968,0
1708513200000,2917.13,2927.65,2888.01,2900.32,192964.337,1708516799999,561123032.62352,261792,92128.277,267953720.09973,0
1708516800000,2900.32,2926.82,2879.94,2922.21,266119.353,1708520399999,773670207.74963,305223,132448.419,385202604.47160,0
1708520400000,2922.21,2929.80,2885.40,2908.55,217968.180,1708523999999,633817131.56292,278934,104125.685,302882585.50092,0
1708524000000,2908.54,2911.99,2867.87,2892.94,321858.428,1708527599999,930523648.65279,385295,153131.065,442911220.76416,0
1708527600000,2892.93,2922.68,2878.79,2915.62,226763.797,1708531199999,659091786.88736,292761,117850.484,342558154.06533,0
1708531200000,2915.61,2938.99,2900.17,2932.00,206821.516,1708534799999,604321445.08253,244039,102974.938,300946177.35823,0
1708534800000,2932.01,2936.00,2895.06,2898.59,151056.610,1708538399999,440005841.84761,197828,65572.742,191003226.52538,0
1708538400000,2898.60,2909.33,2886.00,2901.00,117816.029,1708541999999,341454653.03199,161591,57672.098,167148189.19736,0
1708542000000,2901.00,2916.48,2891.02,2913.65,118249.859,1708545599999,343677080.65388,150495,60832.086,176806085.24990,0
1708545600000,2913.65,2917.77,2900.55,2907.20,83166.173,1708549199999,241897243.25715,116344,35485.721,103208129.17751,0
1708549200000,2907.22,2928.64,2901.00,2928.57,137709.191,1708552799999,401911179.04225,175761,72156.986,210612024.62705,0
1708552800000,2928.54,2937.16,2913.30,2934.16,69943.044,1708556399999,204609377.39853,108626,36182.519,105878605.50542,0
1708556400000,2934.16,2982.24,2932.70,2969.65,256518.399,1708559999999,759370791.04549,252037,130056.744,385014995.77916,0
1708560000000,2969.65,2970.35,2938.23,2942.44,140396.290,1708563599999,414845752.07659,167277,61418.865,181506521.91644,0
1708563600000,2942.44,2951.94,2907.16,2911.28,166027.769,1708567199999,486048996.32374,216848,76237.476,223231796.50176,0
1708567200000,2911.29,2928.45,2910.79,2921.80,81080.352,1708570799999,236842849.54011,126859,40239.700,117547202.89164,0
1708570800000,2921.79,2943.46,2917.64,2936.45,80785.369,1708574399999,236889831.60857,117820,48483.118,142176518.02996,0
1708574400000,2936.45,2941.38,2921.19,2927.92,76842.226,1708577999999,225193937.69330,101752,35227.840,103249267.03901,0
1708578000000,2927.92,2946.57,2927.66,2934.97,94187.038,1708581599999,276667451.46625,125733,50650.423,148769134.29200,0
1708581600000,2934.97,2965.74,2932.54,2961.85,143016.181,1708585199999,422007282.90493,156989,84105.504,248171397.72386,0
1708585200000,2961.85,2999.96,2956.76,2995.94,240141.060,1708588799999,715990846.54762,285197,128526.815,383202052.66479,0
1708588800000,2995.95,3025.32,2989.35,3022.88,330797.777,1708592399999,995895584.45074,375746,174690.894,525955560.73002,0
1708592400000,3022.87,3036.00,3001.00,3026.04,231542.656,1708595999999,699133969.11406,263607,115819.848,349842273.24713,0
1708596000000,3026.05,3026.42,2990.01,2998.96,150594.511,1708599599999,452915085.68044,207473,64681.383,194532521.04131,0
1708599600000,2999.00,2999.93,2972.22,2992.83,202504.891,1708603199999,605055676.47028,237155,103925.657,310561959.48307,0
1708603200000,2992.83,3007.62,2971.74,2984.11,177861.981,1708606799999,531507394.00756,222407,86101.164,257415253.56518,0
1708606800000,2984.10,2986.41,2932.42,2946.15,352853.859,1708610399999,1042011477.22411,373759,157959.659,466397914.12833,0
1708610400000,2946.15,2971.96,2940.65,2966.85,177490.047,1708613999999,524874594.52167,234338,95240.388,281639995.27172,0
1708614000000,2966.86,2999.99,2962.29,2988.33,238184.546,1708617599999,710574945.42317,278424,122776.156,366273723.37556,0
1708617600000,2988.33,2991.21,2962.02,2971.93,162562.228,1708621199999,483497018.30873,209416,69290.549,206124587.46998,0
1708621200000,2971.95,2992.99,2971.95,2986.87,97362.445,1708624799999,290644916.48977,132486,55009.955,164214673.38594,0
1708624800000,2986.87,3006.00,2977.58,2995.10,122631.666,1708628399999,366954152.50410,145012,62563.253,187246885.66420,0
1708628400000,2995.10,2997.87,2981.00,2989.89,69992.321,1708631999999,209264340.44689,96964,31236.110,93393081.45514,0
1708632000000,2989.88,3044.00,2982.08,3015.75,369692.565,1708635599999,1114446910.02320,319668,200705.631,605126013.61581,0
1708635600000,3015.75,3017.00,2974.00,2986.99,157384.094,1708639199999,470811730.24585,200069,70077.464,209632565.58956,0
1708639200000,2987.00,2994.83,2969.12,2989.19,108503.810,1708642799999,323632046.70488,157224,51314.933,153068848.38690,0
1708642800000,2989.19,2993.64,2970.60,2972.80,80368.573,1708646399999,239339692.62964,133939,38586.308,114909636.66590,0
1708646400000,2972.80,2996.00,2971.44,2991.36,67726.080,1708649999999,202096302.79747,110233,37531.173,111990880.47526,0
1708650000000,2991.36,2995.29,2976.50,2980.82,73645.254,1708653599999,219911412.08204,118923,32550.104,97199715.30739,0
1708653600000,2980.82,2993.00,2937.00,2946.27,180615.836,1708657199999,534886825.63299,223910,77912.461,230734565.88328,0
1708657200000,2946.28,2958.48,2934.67,2956.97,127626.269,1708660799999,376136001.92050,186638,68285.044,201275925.10756,0
1708660800000,2956.97,2964.07,2948.88,2954.46,82071.497,1708664399999,242658586.46472,122426,41176.181,121746076.33096,0
1708664400000,2954.47,2963.77,2950.47,2960.90,52464.315,1708667999999,155182182.53271,84050,26329.181,77885641.60109,0
1708668000000,2960.90,2969.82,2958.48,2966.14,54928.862,1708671599999,162802399.58450,90458,30859.043,91468449.51252,0
1708671600000,2966.13,2966.56,2923.17,2935.00,226179.749,1708675199999,665047101.35911,254594,102306.748,300797061.30109,0
1708675200000,2935.00,2948.00,2913.28,2925.58,190092.153,1708678799999,557024693.18504,247355,90138.997,264178092.37216,0
1708678800000,2925.58,2940.95,2918.02,2940.09,94072.709,1708682399999,275793416.51977,145226,48970.786,143570872.11310,0
1708682400000,2940.09,2947.84,2933.20,2942.82,69360.597,1708685999999,204026369.95737,102215,33988.264,99988000.08351,0
1708686000000,2942.83,2950.05,2937.97,2945.30,53006.176,1708689599999,156061369.21029,86865,25794.033,75946751.80673,0
1708689600000,2945.30,2946.01,2925.16,2930.22,86528.450,1708693199999,253907649.02509,135491,41708.970,122385388.39804,0
1708693200000,2930.23,2945.25,2928.51,2943.58,68936.580,1708696799999,202543101.47979,110775,36168.746,106272174.04031,0
1708696800000,2943.58,2964.10,2932.21,2950.03,229418.518,1708700399999,676380891.92521,306999,117261.147,345732735.40741,0
1708700400000,2950.04,2951.33,2913.28,2916.80,223298.437,1708703999999,653763671.12989,329653,102094.501,298920697.10245,0
1708704000000,2916.81,2940.00,2906.62,2935.42,208867.425,1708707599999,609735935.78237,305628,103997.342,303615348.76456,0
1708707600000,2935.42,2948.91,2931.43,2946.52,73654.859,1708711199999,216598480.78515,129370,36799.883,108238232.36180,0
1708711200000,2946.52,2951.60,2934.24,2946.29,56872.345,1708714799999,167411453.99577,96811,27598.632,81256998.29080,0
1708714800000,2946.29,2953.62,2940.11,2947.00,50159.825,1708718399999,147803198.57975,84407,24176.247,71251459.51209,0
1708718400000,2947.00,2955.41,2939.18,2952.44,42890.258,1708721999999,126416760.60024,70958,21691.995,63946054.99200,0
1708722000000,2952.49,2954.98,2941.94,2943.71,28553.377,1708725599999,84187881.67622,56031,11922.539,35152665.47356,0
1708725600000,2943.72,2948.52,2920.94,2923.64,61086.194,1708729199999,179197844.61757,99871,28313.154,83054921.83534,0
1708729200000,2923.65,2931.44,2907.00,2923.35,99228.717,1708732799999,289647409.47451,130578,50518.323,147473662.72158,0
1708732800000,2923.36,2938.55,2918.04,2934.72,63976.900,1708736399999,187400937.51090,91334,30802.354,90216849.02896,0
1708736400000,2934.72,2935.00,2907.16,2910.90,82724.859,1708739999999,241401346.77787,121695,37380.618,109090205.79929,0
1708740000000,2910.90,2925.90,2910.05,2925.31,49251.584,1708743599999,143777908.67045,93429,26834.751,78329851.05536,0
1708743600000,2925.30,2935.58,2919.56,2932.37,41301.725,1708747199999,120945106.81624,76040,20923.542,61269050.54488,0
1708747200000,2932.37,2954.87,2930.89,2948.49,101377.072,1708750799999,298517046.60937,146671,51137.298,150586388.09787,0
1708750800000,2948.49,2954.38,2943.60,2950.01,47132.607,1708754399999,139018145.32363,76781,21987.137,64853226.48737,0
1708754400000,2950.01,2953.42,2945.88,2949.14,36145.600,1708757999999,106604088.86954,57229,17045.518,50276269.82459,0
1708758000000,2949.15,2968.00,2946.54,2965.18,88842.921,1708761599999,262851472.51525,125840,52066.883,154059332.97509,0
1708761600000,2965.18,2966.22,2949.10,2951.94,65120.277,1708765199999,192512397.51884,92944,30565.114,90362856.91821,0
1708765200000,2951.94,2964.28,2951.23,2960.13,38840.796,1708768799999,114943530.75474,67011,19914.009,58933301.01877,0
1708768800000,2960.14,2968.36,2956.44,2960.01,47193.248,1708772399999,139803188.02832,80172,21615.178,64042366.52002,0
1708772400000,2960.02,2965.73,2952.88,2962.75,41477.606,1708775999999,122816468.55580,66650,21130.719,62580742.57212,0
1708776000000,2962.76,2963.99,2955.00,2958.78,38608.518,1708779599999,114250704.51669,57291,17549.723,51939350.31164,0
1708779600000,2958.78,2969.27,2955.52,2968.04,42927.912,1708783199999,127241514.69839,63834,23253.071,68927927.48046,0
1708783200000,2968.04,2970.65,2954.41,2961.73,52527.501,1708786799999,155519358.63664,79486,24215.119,71700170.14975,0
1708786800000,2961.73,2963.16,2955.41,2956.51,25850.185,1708790399999,76501588.90597,47050,12037.550,35623841.46418,0
1708790400000,2956.51,2966.50,2956.36,2964.29,35485.208,1708793999999,105143253.41162,62354,18567.563,55018555.27772,0
1708794000000,2964.28,3009.29,2963.81,2995.99,247651.638,1708797599999,740362233.88023,274950,139388.814,416684514.31177,0
1708797600000,2995.98,3006.47,2980.09,2984.05,99318.566,1708801199999,297470677.80060,151491,49308.356,147701689.13530,0
1708801200000,2984.05,2993.92,2980.72,2989.27,58007.122,1708804799999,173315157.45888,86634,30535.367,91241380.70344,0
1708804800000,2989.27,2992.48,2980.71,2989.72,45126.996,1708808399999,134831975.76336,67963,22443.555,67066704.26053,0
1708808400000,2989.72,2993.60,2981.69,2986.88,38243.498,1708811999999,114202941.25841,68913,19566.916,58425307.80334,0
1708812000000,2986.88,2997.97,2986.56,2990.11,32500.215,1708815599999,97273981.55955,56108,18726.232,56047573.59793,0
1708815600000,2990.11,2995.00,2985.44,2994.39,30721.664,1708819199999,91880207.20898,51291,15585.854,46613064.86942,0
1708819200000,2994.39,2998.46,2985.23,2996.28,42150.969,1708822799999,126107876.96271,64903,18463.961,55246259.64469,0
1708822800000,2996.27,3020.96,2988.74,3019.42,114441.887,1708826399999,343927142.67379,143837,66943.034,201238999.97060,0
1708826400000,3019.43,3055.19,3015.00,3033.57,264453.011,1708829999999,802700101.24018,311688,137136.577,416286987.82922,0
1708830000000,3033.57,3033.57,3012.11,3027.29,116469.304,1708833599999,352177735.47390,153327,55331.309,167318514.33632,0
1708833600000,3027.30,3028.52,3014.52,3024.45,61927.217,1708837199999,187030186.18679,100808,30582.072,92371283.24249,0
1708837200000,3024.45,3040.00,3020.70,3036.08,77262.379,1708840799999,234106240.94692,102275,46257.612,140178141.20688,0
1708840800000,3036.09,3051.16,3030.00,3037.41,136728.230,1708844399999,415776954.42109,167549,67463.361,205180338.81846,0
1708844400000,3037.40,3040.51,3030.54,3032.50,42573.261,1708847999999,129232269.82506,69170,21801.340,66184048.25177,0
1708848000000,3032.49,3042.17,3016.00,3020.79,101003.132,1708851599999,305992785.86235,131114,44202.918,133967094.64828,0
1708851600000,3020.80,3025.15,3012.00,3022.29,80854.085,1708855199999,244064700.21608,110884,39466.733,119157327.52340,0
1708855200000,3022.28,3032.42,3022.14,3027.84,59059.353,1708858799999,178786319.87710,81834,28563.159,86467265.55533,0
1708858800000,3027.83,3043.84,3025.13,3042.93,72524.728,1708862399999,220180560.43387,104823,41827.951,126997330.21608,0
1708862400000,3042.94,3048.82,3027.39,3045.60,98691.391,1708865999999,299972868.92494,124776,49886.489,151677744.26884,0
1708866000000,3045.61,3053.32,3031.21,3039.76,107047.900,1708869599999,325725177.50053,139159,53210.888,161949808.05657,0
1708869600000,3039.76,3078.00,3037.53,3070.28,272443.174,1708873199999,834112204.62340,293693,150534.369,460902428.02600,0
1708873200000,3070.28,3073.74,3037.64,3045.54,182391.262,1708876799999,557381883.81997,219689,84891.655,259478130.85784,0
1708876800000,3045.54,3055.74,3028.57,3042.25,163816.128,1708880399999,498206140.53921,199817,81793.353,248814184.92482,0
1708880400000,3042.25,3069.38,3041.96,3064.49,106661.852,1708883999999,325829374.12223,134935,60649.785,185263705.01453,0
1708884000000,3064.49,3069.15,3052.59,3067.71,82856.542,1708887599999,253606356.94692,105501,43196.214,132218728.07871,0
1708887600000,3067.72,3093.23,3062.55,3084.57,196695.553,1708891199999,606100173.98949,193672,106907.865,329478439.02394,0
1708891200000,3084.57,3131.00,3084.36,3102.70,319277.555,1708894799999,992603066.33397,338196,172616.082,536522418.86675,0
1708894800000,3102.71,3117.00,3091.10,3114.02,110234.191,1708898399999,342026430.52345,153362,60814.627,188717972.93092,0
1708898400000,3114.03,3118.83,3101.36,3106.23,67793.263,1708901999999,210920173.23971,114555,30759.169,95703071.81821,0
1708902000000,3106.24,3118.00,3101.22,3115.24,78340.200,1708905599999,243724329.27436,114269,40376.778,125623860.55609,0
1708905600000,3115.24,3141.83,3105.27,3117.82,148911.854,1708909199999,465182569.75049,203431,79167.946,247380430.31776,0
1708909200000,3117.82,3125.38,3105.73,3109.78,93157.094,1708912799999,290126326.21663,141510,44457.099,138489977.02496,0
1708912800000,3109.79,3112.59,3091.66,3095.80,93685.103,1708916399999,290640423.08651,123549,40350.369,125195675.66623,0
1708916400000,3095.80,3111.13,3087.02,3109.81,97294.236,1708919999999,301384237.66613,111466,52023.634,161191034.69028,0
1708920000000,3109.80,3111.00,3098.15,3105.26,50241.489,1708923599999,155962918.75328,73203,26754.351,83054480.26990,0
1708923600000,3105.26,3113.82,3097.52,3108.70,71927.787,1708927199999,223504273.46380,93267,34879.892,108390086.77027,0
1708927200000,3108.71,3119.44,3100.71,3115.96,71878.336,1708930799999,223488473.31017,93041,37298.556,115995167.56978,0
1708930800000,3115.95,3116.49,3087.99,3089.35,115148.860,1708934399999,356672945.48774,148092,46067.459,142697754.95350,0
1708934400000,3089.34,3105.17,3088.60,3094.85,85367.303,1708937999999,264475447.07932,113542,45696.344,141578295.94170,0
1708938000000,3094.85,3096.98,3037.25,3043.01,390564.536,1708941599999,1194776837.57295,385678,181472.642,555010841.50300,0
1708941600000,3043.01,3074.88,3042.26,3058.89,153590.511,1708945199999,470131824.00414,212606,81209.211,248526749.98103,0
1708945200000,3058.90,3067.99,3048.06,3059.43,91566.292,1708948799999,280051610.28375,136994,41428.517,126731652.72336,0
1708948800000,3059.42,3067.98,3039.42,3065.57,124999.804,1708952399999,381810907.74200,180086,60515.259,184891338.42405,0
1708952400000,3065.58,3081.00,3059.06,3062.64,136394.569,1708955999999,418877342.76557,179154,65851.232,202286952.52753,0
1708956000000,3062.64,3110.00,3061.27,3105.93,201235.680,1708959599999,621998057.22921,248775,112030.694,346263274.45762,0
1708959600000,3105.95,3151.00,3100.15,3149.10,382419.018,1708963199999,1194675352.78538,437391,206699.192,645889536.92323,0
1708963200000,3149.10,3169.00,3137.43,3156.57,425063.453,1708966799999,1341473517.33098,476623,202236.992,638310665.11908,0
1708966800000,3156.57,3165.40,3142.00,3151.63,133465.705,1708970399999,421206509.37895,170375,61911.570,195414370.11223,0
1708970400000,3151.63,3156.42,3131.50,3137.60,150940.758,1708973999999,474561753.66278,207594,70139.384,220521461.57574,0
1708974000000,3137.59,3188.00,3129.04,3181.20,341692.067,1708977599999,1081508455.01112,355808,188779.906,597526079.60335,0
1708977600000,3181.20,3200.00,3168.43,3184.41,241160.876,1708981199999,768310683.62027,285270,120017.309,382410694.73150,0
1708981200000,3184.41,3193.49,3176.96,3187.48,75178.228,1708984799999,239457929.31122,116822,38203.971,121705980.76838,0
1708984800000,3187.48,3193.00,3167.50,3187.47,91164.397,1708988399999,289935824.77453,128058,46436.958,147723003.55660,0
1708988400000,3187.47,3187.47,3171.40,3178.60,61336.560,1708991999999,194865966.30117,90978,28088.785,89234750.38099,0
1708992000000,3178.60,3181.74,3168.29,3171.83,63993.605,1708995599999,203178550.82451,102893,28427.318,90259513.66710,0
1708995600000,3171.82,3245.40,3169.28,3226.66,248741.354,1708999199999,798870920.20481,302500,145185.475,466171357.93099,0
1708999200000,3226.65,3295.57,3217.31,3247.42,472833.801,1709002799999,1537353662.69409,545861,252668.612,821691654.44233,0
1709002800000,3247.42,3259.00,3210.19,3222.13,148058.936,1709006399999,479305033.67406,243878,71531.565,231621201.44096,0
1709006400000,3222.12,3234.18,3205.26,3215.95,135132.344,1709009999999,435605024.75111,214690,63820.146,205762118.98334,0
1709010000000,3215.96,3225.12,3211.30,3224.68,71487.063,1709013599999,230149319.57661,130124,38611.315,124312135.59320,0
1709013600000,3224.69,3241.38,3223.91,3233.51,94446.137,1709017199999,305353690.62816,128185,47513.212,153609827.87388,0
1709017200000,3233.51,3235.26,3213.01,3219.57,100795.371,1709020799999,324960860.39698,147521,44655.239,143959131.80417,0
1709020800000,3219.57,3235.50,3218.78,3223.36,72013.413,1709024399999,232493571.69203,114190,36786.172,118765118.20525,0
1709024400000,3223.36,3262.30,3223.36,3261.34,129487.537,1709027999999,420657359.17290,196926,69741.048,226547903.72246,0
1709028000000,3261.34,3272.79,3250.00,3263.10,112307.420,1709031599999,366164080.24563,182414,52554.053,171368711.59299,0
1709031600000,3263.10,3267.73,3250.00,3258.88,80838.565,1709035199999,263368463.05175,137858,37262.012,121398175.76508,0
1709035200000,3258.87,3292.46,3251.57,3259.77,241143.674,1709038799999,789298944.07839,284402,123335.978,403743477.43582,0
1709038800000,3259.77,3284.82,3243.00,3269.96,234678.956,1709042399999,765804167.06604,305833,119429.874,389769463.60688,0
1709042400000,3269.96,3279.00,3237.81,3256.11,203620.361,1709045999999,663397007.17725,273245,98167.872,319889639.38435,0
1709046000000,3256.11,3265.39,3220.80,3231.74,172855.264,1709049599999,560744542.24626,249657,77125.150,250254851.45168,0
1709049600000,3231.73,3256.00,3205.00,3240.00,276441.177,1709053199999,893982110.37568,333325,136510.562,441565453.69280,0
1709053200000,3239.99,3249.00,3209.66,3228.17,124586.602,1709056799999,402564412.85578,171192,61871.192,199989304.67898,0
1709056800000,3228.17,3244.24,3223.00,3237.84,60941.477,1709060399999,197208699.18442,106247,32226.822,104293523.72856,0
1709060400000,3237.84,3264.00,3234.31,3253.64,101924.062,1709063999999,331329703.27909,162312,54489.897,177138876.99343,0
1709064000000,3253.65,3258.88,3235.69,3255.57,99581.097,1709067599999,323403130.43198,152169,51236.514,166410942.55288,0
1709067600000,3255.57,3257.60,3244.81,3251.27,45340.812,1709071199999,147438344.95799,81391,22785.138,74092745.44476,0
1709071200000,3251.26,3273.00,3246.48,3250.68,71671.727,1709074799999,233691111.90994,96646,35212.963,114822054.15830,0
1709074800000,3250.67,3252.86,3238.93,3244.98,43672.255,1709078399999,141746983.28780,71865,21472.307,69695843.99148,0
1709078400000,3244.99,3257.74,3238.00,3257.02,49699.602,1709081999999,161429140.27757,90497,25525.246,82917946.68077,0
1709082000000,3257.02,3261.53,3235.15,3238.07,59004.081,1709085599999,191527713.39702,98222,27888.208,90523581.48691,0
1709085600000,3238.07,3252.94,3233.05,3246.71,43245.916,1709089199999,140273021.52451,82519,22494.857,72966877.65962,0
1709089200000,3246.71,3253.73,3234.31,3251.70,46735.068,1709092799999,151665843.38444,77305,22678.172,73595192.54645,0
1709092800000,3251.69,3273.33,3246.43,3270.39,90717.378,1709096399999,295999156.11040,138209,47872.443,156226607.05566,0
1709096400000,3270.39,3271.00,3253.61,3255.49,68535.096,1709099999999,223570293.69289,110824,30307.846,98863522.59253,0
1709100000000,3255.49,3265.16,3253.18,3261.23,43548.865,1709103599999,141915225.80243,87719,22892.948,74597448.33048,0
1709103600000,3261.24,3309.99,3260.10,3306.43,229219.627,1709107199999,754089222.04972,296531,127427.825,419232730.69626,0
1709107200000,3306.44,3339.26,3285.00,3334.12,395979.223,1709110799999,1311559549.06252,461432,212341.228,703526069.23924,0
1709110800000,3334.13,3369.35,3304.00,3363.71,413075.146,1709114399999,1378933876.74481,477394,216322.092,722391672.70214,0
1709114400000,3363.71,3375.61,3339.00,3349.08,184343.730,1709117999999,618242227.19007,269031,93438.499,313414976.88796,0
1709118000000,3349.09,3355.50,3280.00,3299.52,345430.372,1709121599999,1146471153.97364,383437,156414.727,519105202.99320,0
1709121600000,3299.52,3321.40,3287.50,3315.79,238122.273,1709125199999,787524152.07624,297054,127638.279,422179408.09236,0
1709125200000,3315.80,3362.00,3314.00,3357.67,327529.972,1709128799999,1095136704.40306,394904,169639.494,567255001.16202,0
1709128800000,3357.68,3371.15,3320.00,3358.43,322986.835,1709132399999,1080997575.42881,363540,159853.463,535216879.60451,0
1709132400000,3358.28,3381.11,3336.61,3350.30,294708.721,1709135999999,990481608.12138,309154,142625.134,479511789.32597,0
1709136000000,3350.31,3433.63,3348.99,3429.62,458914.683,1709139599999,1558504913.72745,530707,240046.792,815391301.34516,0
1709139600000,3429.61,3502.07,3152.94,3346.60,1464389.197,1709143199999,4958320663.01017,1335589,707676.716,2398933227.34102,0
1709143200000,3346.70,3365.60,3200.00,3322.06,714240.397,1709146799999,2347620167.01136,814569,339856.470,1117402974.23504,0
1709146800000,3322.06,3335.90,3278.21,3302.23,219245.250,1709150399999,726189405.39485,355839,104909.806,347526819.14015,0
1709150400000,3302.24,3306.19,3255.12,3302.94,202946.527,1709153999999,665695937.43992,331347,102103.887,334933024.38975,0
1709154000000,3302.94,3332.98,3276.16,3326.74,138668.354,1709157599999,459234514.26697,229487,71305.229,236138749.36228,0
1709157600000,3326.73,3349.70,3322.88,3343.45,91225.684,1709161199999,304674412.35561,152999,48568.292,162206358.03373,0
1709161200000,3343.44,3388.40,3342.15,3387.07,153126.087,1709164799999,516101693.78522,232934,77788.243,262189379.89880,0
1709164800000,3387.07,3475.68,3379.80,3456.72,339875.890,1709168399999,1166460196.05449,467843,161352.932,553794914.02525,0
1709168400000,3456.74,3458.83,3415.24,3423.62,176784.270,1709171999999,606924013.58327,259480,79554.212,273106308.11005,0
1709172000000,3423.61,3435.64,3392.01,3407.51,136716.847,1709175599999,466109208.06086,214527,62806.708,214171532.50342,0
1709175600000,3407.51,3422.65,3395.16,3411.47,91814.991,1709179199999,313119878.24879,167443,47292.838,161316311.19505,0
1709179200000,3411.48,3459.25,3401.48,3449.42,140917.070,1709182799999,484042757.77185,250245,72842.348,250176032.83564,0
1709182800000,3449.43,3478.77,3433.13,3472.77,137295.077,1709186399999,474307585.11777,248407,68640.843,237198154.26552,0
1709186400000,3472.77,3499.00,3467.93,3483.87,185134.873,1709189999999,644712286.98326,324094,89703.961,312421804.75955,0
1709190000000,3483.84,3484.47,3450.76,3471.58,135382.233,1709193599999,469548918.70172,223873,65076.520,225708711.59779,0
1709193600000,3471.59,3508.30,3460.34,3483.71,238301.367,1709197199999,830129261.02627,368378,121821.534,424407100.60109,0
1709197200000,3483.72,3497.44,3445.80,3468.24,162418.820,1709200799999,563403705.13899,256373,75419.359,261653889.62006,0
1709200800000,3468.24,3484.76,3448.00,3477.82,100809.689,1709204399999,349424888.55925,190392,52418.748,181704370.90508,0
1709204400000,3477.82,3531.00,3470.64,3520.55,253691.449,1709207999999,890935265.32557,346855,132615.563,465719055.34235,0
1709208000000,3520.55,3524.76,3447.02,3468.91,259255.064,1709211599999,901577114.87452,364532,124823.634,434055758.85838,0
1709211600000,3468.91,3497.63,3451.10,3482.84,180575.876,1709215199999,627778896.02205,290080,90672.238,315275163.82218,0
1709215200000,3482.83,3502.88,3453.21,3472.76,221904.128,1709218799999,771540152.86629,309076,107719.805,374543977.04674,0
1709218800000,3472.76,3489.34,3458.66,3470.42,142152.074,1709222399999,493893098.44599,218392,66891.915,232403434.19142,0
1709222400000,3470.42,3473.93,3399.40,3444.57,359054.534,1709225999999,1234133182.44657,443210,157765.565,542413371.17148,0
1709226000000,3444.58,3457.28,3352.00,3388.95,416097.889,1709229599999,1414549008.54173,472045,194253.283,660635260.89419,0
1709229600000,3388.95,3416.29,3355.70,3375.09,233872.958,1709233199999,791953512.75316,350384,114458.934,387659384.72672,0
1709233200000,3375.09,3409.95,3363.05,3408.27,133799.020,1709236799999,453650646.84199,236855,69523.404,235781691.45113,0
1709236800000,3408.39,3419.67,3397.12,3397.55,113482.340,1709240399999,386900654.73352,173243,49802.664,169816723.84798,0
1709240400000,3397.55,3402.49,3311.16,3350.54,318157.522,1709243999999,1064949658.87654,421438,150002.661,502066329.40671,0
1709244000000,3350.55,3360.93,3300.39,3325.39,171082.570,1709247599999,569364391.58127,258985,82827.674,275699018.45510,0
1709247600000,3325.40,3362.20,3321.78,3343.15,92690.356,1709251199999,310267669.59056,161040,45440.942,152106255.12227,0
1709251200000,3343.16,3389.00,3342.18,3383.00,121436.655,1709254799999,409183208.22270,174730,69962.442,235754336.46797,0
1709254800000,3383.01,3393.22,3368.39,3379.01,75604.451,1709258399999,255559756.85394,147554,35044.485,118473153.89027,0
1709258400000,3379.00,3385.00,3355.82,3370.10,68868.445,1709261999999,231976969.98610,148062,31404.140,105784128.70370,0
1709262000000,3370.10,3382.08,3358.31,3371.36,54966.527,1709265599999,185300891.49038,119628,26652.062,89853582.77650,0
1709265600000,3371.36,3386.09,3368.80,3380.85,57349.969,1709269199999,193716531.40812,119759,28868.357,97515975.09802,0
1709269200000,3380.86,3390.00,3371.84,3372.72,49382.344,1709272799999,166947156.92655,112805,23941.434,80944701.69647,0
1709272800000,3372.73,3402.36,3372.00,3389.28,87822.288,1709276399999,297756792.90765,163593,44189.969,149810348.85942,0
1709276400000,3389.28,3398.92,3366.14,3367.73,82817.293,1709279999999,279879032.54503,161649,35079.895,118581757.01984,0
1709280000000,3367.73,3441.99,3355.24,3424.38,257211.688,1709283599999,877335609.82566,365348,133838.890,456537178.07098,0
1709283600000,3424.39,3435.57,3420.16,3432.13,79111.457,1709287199999,271196054.62326,153219,39542.204,135542023.32905,0
1709287200000,3432.13,3432.13,3404.06,3409.31,84969.855,1709290799999,290394059.89594,159329,39597.410,135347547.94509,0
1709290800000,3409.31,3422.44,3401.56,3414.27,66334.822,1709294399999,226378803.61775,136858,36290.486,123870845.22981,0
1709294400000,3414.27,3440.75,3413.64,3427.43,83061.030,1709297999999,284924713.91681,158481,43159.270,148041694.84047,0
1709298000000,3427.43,3454.19,3425.89,3442.20,90569.180,1709301599999,311854945.41435,165840,48403.581,166682434.63728,0
1709301600000,3442.20,3454.08,3380.92,3419.58,259540.406,1709305199999,887845836.85412,352461,116550.869,398747593.66453,0
1709305200000,3419.57,3432.00,3380.00,3393.63,174864.603,1709308799999,595607999.48744,294987,80522.904,274383175.12934,0
1709308800000,3393.63,3406.66,3383.52,3390.30,103599.117,1709312399999,351820050.50027,190304,53249.845,180854087.03959,0
1709312400000,3390.31,3429.22,3390.30,3423.33,126802.518,1709315999999,433146958.77970,177317,67214.121,229581176.12809,0
1709316000000,3423.32,3437.99,3413.44,3435.55,70229.399,1709319599999,240733217.21487,131206,35256.392,120880614.90258,0
1709319600000,3435.56,3439.49,3421.90,3431.14,46574.499,1709323199999,159723598.34004,91762,19866.437,68134594.26071,0
1709323200000,3431.15,3456.00,3424.30,3447.46,88295.611,1709326799999,303578766.99613,138326,45184.669,155363875.83634,0
1709326800000,3447.46,3452.86,3426.75,3429.75,85212.379,1709330399999,293010859.81267,146068,39225.184,134872330.14690,0
1709330400000,3429.75,3441.89,3427.16,3436.57,36049.079,1709333999999,123841663.95389,76247,17831.610,61260470.94786,0
1709334000000,3436.58,3452.53,3431.01,3435.82,46401.384,1709337599999,159673244.05413,97992,22119.544,76112546.36683,0
1709337600000,3435.83,3464.96,3430.12,3462.62,93642.908,1709341199999,323204241.68156,170620,45959.460,158678136.52212,0
1709341200000,3462.62,3463.44,3428.12,3446.57,79498.443,1709344799999,273633970.29879,163926,37522.094,129142042.07155,0
1709344800000,3446.57,3450.53,3432.08,3440.91,46016.918,1709348399999,158281201.86621,97687,21772.282,74876422.96185,0
1709348400000,3440.92,3447.99,3431.50,3445.79,54326.865,1709351999999,186918014.86607,90069,27365.526,94148894.82242,0
1709352000000,3445.80,3448.98,3430.01,3430.32,43472.021,1709355599999,149490902.20701,93069,20738.193,71323934.06042,0
1709355600000,3430.33,3434.24,3390.00,3422.69,124180.038,1709359199999,424207747.51900,180637,57191.101,195387011.77983,0
1709359200000,3422.68,3475.00,3418.29,3440.95,112536.963,1709362799999,387698784.93391,174651,62893.989,216672100.70500,0
1709362800000,3440.94,3445.00,3425.72,3433.71,56728.417,1709366399999,194837118.99072,121144,24692.856,84818799.18123,0
1709366400000,3433.71,3439.65,3408.05,3421.76,74897.729,1709369999999,256321736.18185,143268,34103.792,116718794.29168,0
1709370000000,3421.75,3427.00,3397.12,3407.47,81445.972,1709373599999,277665568.55291,167220,38963.991,132837890.95834,0
1709373600000,3407.48,3419.50,3405.38,3411.30,41884.869,1709377199999,142967655.51109,94338,21294.940,72693926.05033,0
1709377200000,3411.30,3420.86,3406.99,3407.88,35505.772,1709380799999,121221798.76683,93112,16784.364,57312542.09111,0
1709380800000,3407.87,3432.00,3407.11,3424.81,49540.068,1709384399999,169600750.75312,100393,24931.399,85347115.98334,0
1709384400000,3424.80,3428.30,3412.60,3413.65,39896.191,1709387999999,136439551.48388,90806,17269.097,59060077.86159,0
1709388000000,3413.66,3420.24,3397.07,3415.56,91225.831,1709391599999,310912985.50117,168639,45617.569,155492338.48544,0
1709391600000,3415.56,3427.64,3411.44,3421.37,62876.856,1709395199999,215080786.12130,107879,29549.422,101064719.78105,0
1709395200000,3421.37,3430.00,3413.42,3429.13,45164.522,1709398799999,154602387.87068,91228,21104.842,72247792.87729,0
1709398800000,3429.10,3435.75,3417.59,3417.59,41183.628,1709402399999,141158276.55596,85201,18597.427,63743014.76802,0
1709402400000,3417.59,3434.64,3416.63,3434.00,30672.195,1709405999999,105134159.69143,60637,16667.217,57124555.46889,0
1709406000000,3434.00,3434.88,3427.23,3429.71,23690.554,1709409599999,81273799.46379,56021,11135.310,38201562.21925,0
1709409600000,3429.71,3435.00,3406.46,3408.79,71447.345,1709413199999,244034203.98726,107698,32529.041,111089788.63658,0
1709413200000,3408.79,3416.25,3405.10,3411.39,30804.002,1709416799999,105050794.69977,64619,14974.714,51072040.42518,0
1709416800000,3411.38,3413.22,3405.40,3406.51,17657.915,1709420399999,60198553.49959,46828,8277.434,28221259.70971,0
1709420400000,3406.50,3424.43,3406.50,3424.43,37944.593,1709423999999,129697572.42969,65245,19342.321,66105084.25261,0
1709424000000,3424.43,3435.00,3412.00,3431.15,66398.804,1709427599999,227432824.75654,122927,32443.759,111139731.85639,0
1709427600000,3431.15,3437.64,3425.69,3434.33,37177.839,1709431199999,127595661.70043,79468,17236.665,59160058.03626,0
1709431200000,3434.33,3434.81,3413.49,3420.06,36983.016,1709434799999,126542757.01333,82924,16554.131,56638828.85424,0
1709434800000,3420.07,3435.38,3418.60,3434.84,37659.770,1709438399999,129165227.26602,74053,20808.663,71373496.17570,0
1709438400000,3434.83,3450.00,3431.68,3444.36,57853.286,1709441999999,199165954.87329,113815,29577.340,101816861.88977,0
1709442000000,3444.36,3447.68,3424.10,3424.54,48263.670,1709445599999,165702367.75038,96584,20706.889,71093986.70292,0
1709445600000,3424.54,3429.23,3411.14,3415.21,89375.661,1709449199999,305539131.96314,138173,43093.484,147337141.47000,0
1709449200000,3415.21,3418.25,3355.88,3394.76,285783.330,1709452799999,968337949.83969,378663,132594.986,449311696.87768,0
1709452800000,3394.76,3404.74,3377.55,3398.27,95069.480,1709456399999,322544550.92042,198935,48524.102,164628963.60302,0
1709456400000,3398.26,3417.79,3394.84,3410.11,58858.497,1709459999999,200669390.84179,122113,29571.435,100820508.03010,0
1709460000000,3410.10,3413.39,3399.32,3403.33,41676.389,1709463599999,141970894.62880,91849,18734.891,63826325.45887,0
1709463600000,3403.34,3417.60,3398.52,3416.31,36537.483,1709467199999,124578079.09786,76362,18351.724,62577514.03157,0
1709467200000,3416.31,3452.74,3414.29,3423.25,187594.075,1709470799999,644801872.35909,281428,93130.699,320084185.91775,0
1709470800000,3423.26,3432.56,3406.08,3431.98,88977.571,1709474399999,304352028.28317,160751,44799.107,153257916.64719,0
1709474400000,3431.94,3439.30,3417.49,3420.80,64176.409,1709477999999,220055333.10127,116221,28448.645,97584190.30691,0
1709478000000,3420.80,3433.80,3420.03,3424.31,47718.947,1709481599999,163540446.05759,98840,23950.658,82097064.59333,0
1709481600000,3424.31,3489.41,3421.21,3485.14,208915.390,1709485199999,723524355.14246,303431,114741.101,397358908.55759,0
1709485200000,3485.14,3489.63,3458.06,3463.84,94616.758,1709488799999,328643077.15069,182203,42502.144,147624968.91784,0
1709488800000,3463.85,3477.63,3459.84,3473.17,46079.371,1709492399999,159898041.30314,100061,23395.120,81197171.81764,0
1709492400000,3473.16,3477.99,3465.76,3468.03,30374.429,1709495999999,105431228.66062,74599,14722.729,51104696.74445,0
1709496000000,3468.04,3477.64,3462.00,3472.05,31621.996,1709499599999,109751682.80771,76496,15605.106,54162069.63900,0
1709499600000,3472.05,3482.00,3465.04,3480.22,33563.294,1709503199999,116603069.29963,70514,14932.283,51879165.72024,0
1709503200000,3480.23,3496.78,3463.32,3476.58,94757.790,1709506799999,330007392.08784,145144,49784.824,173405491.54779,0
1709506800000,3476.58,3494.77,3467.95,3491.77,69203.281,1709510399999,240889927.67574,132698,36284.677,126328039.32072,0
1709510400000,3491.78,3538.19,3420.22,3490.47,426083.483,1709513999999,1489388718.68932,547707,216784.598,758137955.92879,0
1709514000000,3490.47,3497.81,3470.43,3482.04,96974.984,1709517599999,337993112.35848,211780,48188.439,167981455.04499,0
1709517600000,3482.05,3504.89,3464.96,3492.06,87807.879,1709521199999,306245567.82320,176140,44889.799,156580372.55704,0
1709521200000,3492.07,3492.89,3468.27,3475.49,61239.147,1709524799999,213066389.54825,127264,28300.361,98469237.96416,0
1709524800000,3475.50,3490.95,3472.18,3487.17,43750.041,1709528399999,152322339.89379,95138,22311.071,77681324.98033,0
1709528400000,3487.18,3489.00,3457.64,3467.55,110669.845,1709531999999,383943997.50625,170001,40372.298,140066737.14441,0
1709532000000,3467.55,3476.07,3465.10,3475.26,44720.442,1709535599999,155189923.23020,89400,22272.109,77289554.79462,0
1709535600000,3475.27,3489.30,3463.32,3480.36,81852.057,1709539199999,284572742.02081,152470,38030.422,132240388.22927,0
1709539200000,3480.37,3549.00,3479.99,3538.65,282268.734,1709542799999,993495310.81031,464305,139223.297,489935181.19335,0
1709542800000,3538.66,3539.73,3502.07,3527.58,156978.295,1709546399999,553235326.65714,293766,78974.475,278352485.60385,0
1709546400000,3527.58,3528.44,3484.16,3500.48,148589.576,1709549999999,520683661.36995,266490,70521.920,247149329.34054,0
1709550000000,3500.48,3515.44,3494.19,3510.35,73276.056,1709553599999,256842857.58216,146768,37743.519,132314002.96906,0
1709553600000,3510.36,3511.92,3500.04,3509.37,48270.875,1709557199999,169276916.48954,108109,25073.940,87939220.33068,0
1709557200000,3509.37,3522.94,3487.00,3493.32,116466.894,1709560799999,408536560.75160,200532,55719.536,195484583.39392,0
1709560800000,3493.33,3553.00,3460.00,3537.20,400994.898,1709564399999,1407369926.47117,457439,197145.275,692126184.57529,0
1709564400000,3537.21,3577.00,3525.00,3562.65,266498.640,1709567999999,948121406.55524,338784,140144.622,498608629.85172,0
1709568000000,3562.64,3578.97,3538.00,3553.19,176257.551,1709571599999,627391805.42451,283238,80016.625,284845896.46600,0
1709571600000,3553.19,3589.43,3531.21,3546.81,296550.726,1709575199999,1056474295.83453,428136,143799.718,512396060.83711,0
1709575200000,3546.81,3601.94,3535.00,3600.89,234821.360,1709578799999,837269248.95479,343366,117815.623,420165526.48836,0
1709578800000,3600.88,3616.78,3585.24,3596.91,174938.614,1709582399999,629434906.72586,258709,87327.958,314219318.18698,0
1709582400000,3596.91,3599.95,3575.96,3587.33,112528.859,1709585999999,403810406.55961,187492,57444.686,206150528.03988,0
1709586000000,3587.29,3597.00,3561.00,3583.30,112838.741,1709589599999,403437527.79370,181541,55406.960,198082217.50739,0
1709589600000,3583.27,3612.31,3566.25,3611.32,97735.689,1709593199999,350762977.53803,176881,54290.632,194923853.10173,0
1709593200000,3611.33,3644.77,3608.77,3629.72,256014.966,1709596799999,929148169.87460,326089,130023.213,471876811.95801,0
1709596800000,3629.72,3640.43,3610.12,3622.01,134851.399,1709600399999,489288560.88617,230054,62696.971,227473567.08236,0
1709600400000,3622.01,3661.40,3618.02,3647.65,153267.539,1709603999999,558171351.97614,246785,79758.172,290491312.67603,0
1709604000000,3647.64,3648.46,3611.00,3627.00,141054.795,1709607599999,511707534.41689,212419,66253.503,240365458.25677,0
1709607600000,3627.00,3705.60,3616.15,3695.86,208716.908,1709611199999,765149642.70029,255699,108459.454,397666996.60470,0
1709611200000,3695.86,3751.11,3676.21,3702.73,421689.932,1709614799999,1568063223.75018,494641,205297.148,763487031.32987,0
1709614800000,3702.73,3743.89,3645.91,3722.88,398372.792,1709618399999,1472863875.23791,463230,204769.922,757134442.94544,0
1709618400000,3722.88,3732.45,3704.53,3717.00,138812.367,1709621999999,516176109.98714,191858,63403.292,235751543.00863,0
1709622000000,3717.00,3726.94,3678.00,3678.00,152090.834,1709625599999,563076428.53012,223548,70601.706,261433822.20668,0
1709625600000,3678.00,3706.24,3656.00,3697.82,184202.087,1709629199999,678670854.46327,257498,89970.848,331578204.19269,0
1709629200000,3697.74,3709.11,3680.08,3694.91,83805.903,1709632799999,309541485.23821,134827,42061.515,155355939.45978,0
1709632800000,3694.91,3732.91,3693.65,3717.37,127994.278,1709636399999,475756229.33740,168994,68965.445,256347874.96561,0
1709636400000,3717.36,3750.00,3716.62,3737.96,132322.501,1709639999999,494582297.87297,195372,66882.920,249993217.34310,0
1709640000000,3737.95,3777.20,3737.06,3762.61,189006.760,1709643599999,711264040.99779,260285,96681.020,363799044.21856,0
1709643600000,3762.62,3786.02,3754.50,3782.20,170693.582,1709647199999,643699208.82046,242399,88823.104,335011972.94055,0
1709647200000,3782.21,3812.40,3750.00,3808.59,294911.586,1709650799999,1115377940.99072,397994,146490.437,554138758.82816,0
1709650800000,3808.58,3827.93,3752.76,3786.85,618940.126,1709654399999,2350038539.29152,703543,308165.557,1170215182.32036,0
1709654400000,3786.85,3800.30,3666.00,3695.00,820656.346,1709657999999,3048593180.49379,870629,390879.899,1451956477.91426,0
1709658000000,3695.00,3695.82,3560.43,3692.66,684692.360,1709661599999,2492076201.18653,696520,322500.619,1174154238.28000,0
1709661600000,3692.65,3692.66,3593.05,3615.65,304880.494,1709665199999,1111866419.79440,351845,143670.016,524112325.75571,0
1709665200000,3615.66,3631.68,3205.00,3377.73,1225360.531,1709668799999,4224571814.47073,996605,539379.016,1861723068.24520,0
1709668800000,3377.53,3470.40,3326.04,3388.71,968042.979,1709672399999,3303832206.37693,927303,473648.856,1616820512.52118,0
1709672400000,3388.70,3532.99,3386.48,3522.38,467324.397,1709675999999,1627758850.35376,525934,240646.736,838009836.56307,0
1709676000000,3522.38,3530.18,3430.95,3508.62,240594.838,1709679599999,838885162.87302,279287,115453.679,402615071.11856,0
1709679600000,3508.61,3583.26,3495.43,3555.43,168521.608,1709683199999,597295600.30126,228611,86542.844,306753925.64110,0
1709683200000,3555.43,3593.82,3546.28,3565.18,169365.072,1709686799999,605267167.02122,235315,82778.611,295847559.72022,0
1709686800000,3565.17,3586.36,3516.28,3521.57,143189.711,1709690399999,507861181.71083,209106,62780.307,222673339.24222,0
1709690400000,3521.58,3551.88,3501.00,3505.47,137906.490,1709693999999,486111960.10261,209546,71054.208,250576407.90703,0
1709694000000,3505.48,3554.95,3501.30,3540.44,119854.520,1709697599999,423475791.54244,177957,61432.421,217109337.22547,0
1709697600000,3540.44,3657.64,3538.79,3653.08,226667.908,1709701199999,815727125.55465,275832,121051.095,435689520.10107,0
1709701200000,3652.93,3776.13,3650.56,3773.83,479849.216,1709704799999,1786275510.73413,539162,243854.362,908047288.09396,0
1709704800000,3773.83,3793.56,3751.30,3752.42,183117.831,1709708399999,690441460.25396,258760,83324.394,314235927.49172,0
1709708400000,3752.28,3793.02,3745.20,3789.84,156268.744,1709711999999,588974866.08865,201076,90115.192,339758953.30351,0
1709712000000,3789.85,3873.24,3781.70,3829.50,354183.450,1709715599999,1357932711.48929,458668,184062.587,705648975.95380,0
1709715600000,3829.50,3872.09,3791.00,3796.87,222802.409,1709719199999,853941057.67054,296797,105819.204,405704766.99636,0
1709719200000,3796.86,3847.77,3796.34,3844.07,145945.458,1709722799999,558594480.93750,225224,77117.541,295172251.79113,0
1709722800000,3844.08,3902.72,3839.40,3883.07,242218.248,1709726399999,938990281.75127,338506,124692.285,483392381.10778,0
1709726400000,3883.06,3906.42,3761.00,3821.45,446481.108,1709729999999,1712553332.82025,544174,211131.046,809903464.69829,0
1709730000000,3821.53,3849.98,3772.31,3834.89,275145.526,1709733599999,1050878716.54060,431117,137111.367,523712572.73074,0
1709733600000,3834.90,3867.00,3771.00,3784.69,334776.945,1709737199999,1278845759.52579,452475,158266.774,604711027.95395,0
1709737200000,3784.79,3811.99,3725.00,3793.55,328048.727,1709740799999,1238272220.65510,444053,157312.138,594021483.23136,0
1709740800000,3793.57,3828.05,3766.67,3819.50,178384.537,1709744399999,677212234.30502,282535,92260.649,350336243.32554,0
1709744400000,3819.51,3853.05,3792.09,3850.09,135710.246,1709747999999,518048612.71982,221298,72414.330,276571952.34593,0
1709748000000,3850.08,3867.65,3830.41,3866.11,178020.897,1709751599999,685807365.63566,225764,89847.690,346130029.76815,0
1709751600000,3866.10,3884.58,3839.21,3855.68,113893.704,1709755199999,440013630.30456,174245,58602.765,226436042.65822,0
1709755200000,3855.68,3896.96,3847.95,3861.32,144608.322,1709758799999,560668650.43498,187732,75402.483,292357766.31683,0
1709758800000,3861.32,3866.13,3835.99,3849.05,96893.846,1709762399999,373083301.49040,144564,45527.015,175335977.63571,0
1709762400000,3849.06,3849.55,3807.27,3816.36,74849.044,1709765999999,286791832.17201,115440,34268.542,131317314.98626,0
1709766000000,3816.36,3835.96,3796.48,3822.36,82468.295,1709769599999,314843606.24399,125288,42849.792,163628022.15593,0
1709769600000,3822.35,3857.60,3798.22,3841.61,111547.489,1709773199999,427374411.96843,191940,55849.969,214002146.90543,0
1709773200000,3841.60,3841.73,3780.00,3834.99,137057.571,1709776799999,521890713.94358,238583,68908.973,262395389.64310,0
1709776800000,3834.99,3835.68,3780.57,3788.84,101371.295,1709780399999,385366253.01791,186196,49862.629,189484806.03389,0
1709780400000,3788.84,3809.75,3767.50,3779.03,92551.203,1709783999999,350487465.60136,158518,45162.544,171075737.81313,0
1709784000000,3778.88,3804.30,3765.00,3783.11,92510.949,1709787599999,350415482.12440,147988,43943.954,166483249.75430,0
1709787600000,3783.11,3806.95,3744.00,3756.49,151153.033,1709791199999,570745061.72651,190989,71573.468,270439627.18613,0
1709791200000,3756.50,3784.44,3736.44,3774.87,110432.187,1709794799999,415691414.16068,163062,56724.597,213591596.38246,0
1709794800000,3774.86,3804.43,3758.28,3792.06,98265.486,1709798399999,372021308.84235,156623,49835.960,188703186.36914,0
1709798400000,3792.07,3818.70,3787.00,3794.54,99418.890,1709801999999,378116741.81447,174520,47124.872,179251747.36357,0
1709802000000,3794.54,3804.79,3775.76,3788.12,68764.357,1709805599999,260736796.20575,123063,32557.848,123468702.18839,0
1709805600000,3788.12,3805.00,3776.13,3797.05,70400.254,1709809199999,266967972.48098,126199,35059.155,132958343.96544,0
1709809200000,3797.06,3819.31,3773.60,3791.67,129653.874,1709812799999,491734155.63197,208377,66025.124,250413611.47556,0
1709812800000,3791.66,3811.14,3776.00,3785.06,87718.953,1709816399999,332734711.19853,136005,44199.088,167684477.90708,0
1709816400000,3785.07,3815.00,3767.98,3810.23,102937.260,1709819999999,390298485.38089,162178,51123.863,193904036.90346,0
1709820000000,3810.23,3858.00,3780.00,3810.75,317676.421,1709823599999,1213498767.50105,430218,156937.208,599473684.74308,0
1709823600000,3810.74,3857.59,3798.80,3840.37,182164.064,1709827199999,697711709.94273,281960,90409.411,346314229.77063,0
1709827200000,3840.37,3852.78,3816.36,3834.73,102338.046,1709830799999,392187388.33246,171996,49916.744,191293788.09316,0
1709830800000,3834.73,3876.97,3828.71,3861.91,134993.813,1709834399999,520905872.08619,215285,67307.736,259751587.30795,0
1709834400000,3861.90,3885.87,3846.87,3882.99,91123.786,1709837999999,352394076.26749,154582,47585.364,184065159.54454,0
1709838000000,3882.99,3888.00,3855.02,3874.31,70424.749,1709841599999,272556176.68141,128539,37003.402,143195179.06368,0
1709841600000,3874.31,3936.78,3866.20,3933.60,222028.028,1709845199999,868631088.75573,272032,120644.249,471970262.83062,0
1709845200000,3933.60,3939.00,3858.00,3873.26,152844.750,1709848799999,594794806.75773,231968,74043.298,288071196.82050,0
1709848800000,3873.26,3893.17,3841.28,3859.97,69300.259,1709852399999,268175594.04301,120604,31027.715,120117818.83784,0
1709852400000,3859.98,3874.08,3854.76,3871.69,55866.484,1709855999999,215901498.98955,98298,28989.443,112036110.54180,0
1709856000000,3871.69,3913.23,3866.61,3909.69,99346.366,1709859599999,386502167.70474,155158,54108.550,210508775.11435,0
1709859600000,3909.68,3947.36,3906.45,3909.06,164652.325,1709863199999,646702140.02731,268682,79167.014,310934274.58709,0
1709863200000,3909.06,3921.83,3895.20,3907.06,72637.489,1709866799999,283903325.72549,137242,37057.433,144857210.22600,0
1709866800000,3907.06,3916.93,3895.41,3905.18,48723.873,1709870399999,190369921.62507,103907,26125.245,102076454.61825,0
1709870400000,3905.19,3915.29,3889.35,3903.62,65387.103,1709873999999,255213839.07610,94244,32808.328,128069710.20297,0
1709874000000,3903.62,3908.88,3883.11,3892.26,51449.905,1709877599999,200212134.32111,95565,24492.144,95314200.87318,0
1709877600000,3892.25,3937.27,3886.66,3935.06,87666.082,1709881199999,342860561.95878,128728,49748.898,194600403.91621,0
1709881200000,3935.06,3954.43,3910.55,3913.52,152679.134,1709884799999,600397871.14887,224558,70491.384,277302646.54798,0
1709884800000,3913.52,3958.40,3913.27,3944.80,117760.354,1709888399999,464087718.48321,190767,61102.397,240743750.10075,0
1709888400000,3944.80,3956.96,3931.14,3934.81,86459.798,1709891999999,341053486.75246,153220,40513.822,159831431.33589,0
1709892000000,3934.80,3959.98,3926.03,3950.19,92803.588,1709895599999,365878765.87730,133593,49438.403,194896017.28434,0
1709895600000,3950.19,3956.50,3937.34,3954.66,68292.211,1709899199999,269597288.16218,117935,35430.684,139882728.63355,0
1709899200000,3954.66,3957.73,3937.26,3948.78,63125.379,1709902799999,249147651.21459,118958,30441.924,120151222.00083,0
1709902800000,3948.77,3987.20,3944.37,3975.19,202232.251,1709906399999,802919301.84539,286564,107593.852,427220982.80921,0
1709906400000,3975.19,3991.81,3948.50,3976.96,189036.980,1709909999999,751022027.84720,288490,89988.175,357579689.44787,0
1709910000000,3976.94,4003.33,3889.29,3904.01,582215.392,1709913599999,2297439223.55939,683587,285079.834,1125272177.53554,0
1709913600000,3904.02,3915.88,3826.08,3908.63,569670.025,1709917199999,2204849969.79776,667800,279673.837,1082658620.42061,0
1709917200000,3908.62,3983.43,3900.90,3947.01,237260.408,1709920799999,935049937.12340,317059,117487.477,463039263.89531,0
1709920800000,3947.00,3955.60,3920.05,3931.75,115432.379,1709924399999,454388204.91609,174353,60059.533,236445884.60695,0
1709924400000,3931.76,3935.17,3886.77,3932.00,145792.209,1709927999999,570256941.72482,197273,70541.383,275984576.26376,0
1709928000000,3932.01,3954.82,3924.79,3943.17,123754.791,1709931599999,487501191.49330,202083,61961.543,244107330.57217,0
1709931600000,3943.17,3955.73,3893.00,3906.61,110464.060,1709935199999,433336728.13400,162933,48193.548,189096242.96009,0
1709935200000,3906.61,3916.35,3872.79,3879.27,94585.190,1709938799999,368638390.52104,122921,42751.160,166640880.10420,0
1709938800000,3879.27,3904.00,3875.21,3886.04,64440.242,1709942399999,250679636.18783,101171,34498.673,134205851.42422,0
1709942400000,3886.04,3909.41,3880.35,3907.36,49361.098,1709945999999,192351505.32809,90198,26090.135,101671877.15000,0
1709946000000,3907.36,3912.25,3892.26,3905.69,35712.391,1709949599999,139406269.35523,79909,17086.927,66709235.59611,0
1709949600000,3905.70,3929.54,3901.86,3921.50,53251.765,1709953199999,208518691.56813,96070,28688.301,112334621.18254,0
1709953200000,3921.50,3932.80,3913.51,3926.30,32737.323,1709956799999,128514810.88698,70761,15513.568,60905910.04958,0
1709956800000,3926.30,3935.81,3921.08,3928.64,31996.415,1709960399999,125684741.30484,64854,15595.849,61267122.13319,0
1709960400000,3928.63,3931.72,3915.00,3922.48,32899.189,1709963999999,129056798.26245,63976,14633.720,57405514.54365,0
1709964000000,3922.49,3944.59,3921.23,3941.23,44661.595,1709967599999,175663403.01018,77829,23552.456,92643366.30470,0
1709967600000,3941.23,3945.88,3928.10,3928.92,36096.709,1709971199999,142159342.11925,65652,14101.455,55540039.68612,0
1709971200000,3928.91,3939.85,3926.15,3927.00,31661.253,1709974799999,124546641.10781,65630,15622.516,61453717.58397,0
1709974800000,3926.99,3934.86,3910.39,3923.89,52362.868,1709978399999,205374987.30557,82942,24267.271,95181797.62737,0
1709978400000,3923.89,3923.90,3890.01,3909.83,84588.593,1709981999999,330375873.30042,136655,40603.154,158603170.22933,0
1709982000000,3909.84,3921.40,3906.84,3915.99,40130.454,1709985599999,157084758.01136,72791,19762.760,77364855.57348,0
1709985600000,3915.98,3924.09,3904.00,3921.02,44326.353,1709989199999,173461464.88505,89757,22872.664,89516117.11105,0
1709989200000,3921.02,3931.07,3913.36,3919.52,42292.506,1709992799999,165922860.35116,74779,20866.268,81869882.46903,0
1709992800000,3919.53,3928.75,3910.28,3912.20,35986.083,1709996399999,141056744.29992,73346,17079.334,66941407.01377,0
1709996400000,3912.20,3925.60,3909.12,3920.24,32022.623,1709999999999,125462455.60299,62990,15574.853,61016729.95381,0
1710000000000,3920.23,3924.35,3875.00,3887.42,124972.111,1710003599999,486952062.28686,169277,60293.263,234968308.87014,0
1710003600000,3887.42,3897.97,3871.46,3886.01,78760.493,1710007199999,305997929.66597,133364,40002.319,155449242.90308,0
1710007200000,3886.02,3897.71,3881.29,3892.86,33560.652,1710010799999,130591297.32235,76493,17039.580,66305879.90461,0
1710010800000,3892.87,3895.67,3880.17,3884.64,29746.526,1710014399999,115669531.93711,58565,13153.233,51155796.67898,0
1710014400000,3884.64,3904.49,3884.64,3903.90,28726.610,1710017999999,111922405.75258,55512,15729.340,61279636.72307,0
1710018000000,3903.91,3911.43,3894.83,3907.93,28078.910,1710021599999,109634756.70043,52584,14681.694,57325586.66769,0
1710021600000,3907.93,3915.93,3899.16,3903.41,19519.432,1710025199999,76286028.16783,40056,9578.134,37436474.52447,0
1710025200000,3903.42,3916.24,3900.98,3908.15,33545.030,1710028799999,131123581.94246,64684,16597.385,64874995.76832,0
1710028800000,3908.16,3921.59,3902.29,3912.44,51778.042,1710032399999,202579624.03769,88920,25312.105,99033103.33298,0
1710032400000,3912.45,3945.62,3910.41,3934.60,120638.452,1710035999999,474406455.06657,205479,61424.382,241532213.44113,0
1710036000000,3934.59,3942.92,3924.30,3925.00,42244.914,1710039599999,166196841.59488,85235,18226.840,71710210.12376,0
1710039600000,3925.00,3941.60,3915.07,3938.31,41450.851,1710043199999,162979332.95710,83421,20560.069,80847523.30325,0
1710043200000,3938.32,3956.48,3935.02,3945.00,75892.276,1710046799999,299552129.63132,127597,37734.800,148950484.18678,0
1710046800000,3945.02,3954.26,3938.30,3942.49,34898.777,1710050399999,137716695.71227,66553,17181.616,67810850.49147,0
1710050400000,3942.49,3952.50,3932.61,3946.89,35125.617,1710053999999,138452256.03994,63896,17296.965,68195503.01589,0
1710054000000,3946.89,3953.65,3941.29,3948.47,27727.225,1710057599999,109462046.61923,50723,14598.062,57633561.11556,0
1710057600000,3948.48,3970.84,3943.57,3963.93,53665.449,1710061199999,212220900.24054,87791,28174.026,111434003.59284,0
1710061200000,3963.92,3964.44,3923.35,3950.80,126321.958,1710064799999,498309510.56270,219424,59313.432,234000594.52683,0
1710064800000,3950.82,3961.25,3935.55,3942.35,67211.477,1710068399999,265460378.24837,121265,30524.261,120556720.77017,0
1710068400000,3942.35,3947.81,3930.01,3936.92,51458.084,1710071999999,202655742.17613,87903,25070.995,98743535.69834,0
1710072000000,3936.93,3951.63,3914.53,3930.63,82780.444,1710075599999,325594218.08530,141586,38318.629,150726985.87630,0
1710075600000,3930.62,3934.92,3888.00,3901.72,102746.747,1710079199999,401827574.60249,150276,46889.483,183380205.32927,0
1710079200000,3901.73,3914.48,3860.00,3899.90,191531.674,1710082799999,745258906.12708,269358,92644.552,360520586.35048,0
1710082800000,3899.90,3906.34,3876.00,3886.00,88478.053,1710086399999,344383404.64842,164279,45575.991,177422987.37468,0
1710086400000,3886.00,3929.93,3884.44,3908.31,99794.924,1710089999999,390504219.59134,166112,49665.292,194323715.52798,0
1710090000000,3908.31,3919.97,3902.33,3915.64,40054.558,1710093599999,156669314.69720,79638,21142.807,82702331.66196,0
1710093600000,3915.63,3921.94,3896.14,3897.32,36333.892,1710097199999,142055001.30736,76056,16170.831,63239655.62129,0
1710097200000,3897.32,3905.79,3891.42,3901.17,29277.753,1710100799999,114149569.55855,62753,15228.385,59379381.34138,0
1710100800000,3901.17,3907.60,3895.13,3903.72,26788.624,1710104399999,104473815.66684,52744,13350.838,52065442.95052,0
1710104400000,3903.73,3906.54,3876.18,3883.85,38619.620,1710107999999,150289482.65469,69315,15093.261,58751911.68283,0
1710108000000,3883.84,3885.10,3791.19,3825.91,240825.038,1710111599999,924048209.27821,347583,106427.333,408393218.58738,0
1710111600000,3825.90,3886.79,3822.15,3881.22,112333.355,1710115199999,433158093.32268,201543,60800.481,234409723.59027,0
1710115200000,3881.32,3891.99,3719.00,3831.00,302947.479,1710118799999,1156198903.27873,387391,138588.024,529023696.52797,0
1710118800000,3831.00,3843.77,3780.53,3821.74,229772.990,1710122399999,876738776.87152,348379,113709.473,433888084.35006,0
1710122400000,3821.74,3847.16,3816.89,3838.63,84951.838,1710125999999,325713058.23404,170454,39535.195,151577972.81837,0
1710126000000,3838.63,3871.70,3836.28,3870.31,87216.618,1710129599999,336553483.95634,165860,46010.830,177537235.44601,0
1710129600000,3870.32,3882.95,3855.10,3860.11,60712.251,1710133199999,234748553.29065,121224,30160.262,116647261.33500,0
1710133200000,3860.10,3883.00,3845.09,3851.01,79032.440,1710136799999,305339521.91588,131083,36912.369,142658988.49467,0
1710136800000,3851.01,3888.42,3836.12,3888.42,77430.642,1710140399999,298712922.92096,153242,41344.956,159553824.79169,0
1710140400000,3888.41,4027.20,3884.29,4013.37,747574.244,1710143999999,2972752516.22953,848028,370272.159,1471896458.22012,0
1710144000000,4013.37,4033.25,3992.24,4024.20,207607.852,1710147599999,832836158.62576,330699,102841.424,412616419.69952,0
1710147600000,4024.19,4059.40,3994.02,4045.64,207955.231,1710151199999,836949608.11369,278432,113651.977,457555406.51428,0
1710151200000,4045.63,4047.53,4027.01,4030.48,143200.520,1710154799999,578211653.13806,195030,72253.548,291754711.51828,0
1710154800000,4030.49,4061.91,4022.00,4038.51,186341.107,1710158399999,752914234.24814,254995,92817.986,375082663.41876,0
1710158400000,4038.52,4072.21,4028.51,4058.98,162666.343,1710161999999,659406080.52451,254428,81745.982,331395714.96362,0
1710162000000,4058.94,4066.63,4017.41,4026.14,193663.541,1710165599999,782823434.59296,255395,80536.227,325575108.54677,0
1710165600000,4026.15,4053.28,4025.36,4038.25,122925.041,1710169199999,496679760.09276,204175,62813.379,253808721.43296,0
1710169200000,4038.24,4057.62,4020.00,4020.68,146713.663,1710172799999,592185620.40556,209616,70002.279,282616560.42519,0
1710172800000,4020.69,4050.22,4001.49,4043.97,177541.208,1710176399999,714827160.90085,268382,86852.632,349784344.40816,0
1710176400000,4043.97,4055.93,4033.09,4043.52,90186.412,1710179999999,364756137.59528,127167,41875.216,169392916.94753,0
1710180000000,4043.52,4095.16,4038.26,4063.36,175180.767,1710183599999,712544720.73512,225960,92584.243,376587512.38773,0
1710183600000,4063.36,4067.65,4031.80,4036.12,88616.704,1710187199999,358796561.72771,149505,40510.219,164028851.80563,0
1710187200000,4036.12,4042.20,4032.18,4036.36,49641.905,1710190799999,200444462.28847,69577,24259.662,97951706.82722,0
1710190800000,4036.35,4063.62,4033.74,4058.67,46580.515,1710194399999,188564139.76969,67268,29009.875,117411976.34825,0
1710194400000,4058.66,4074.24,4049.56,4072.92,50704.923,1710197999999,206005925.55680,95963,24303.241,98738083.62636,0
1710198000000,4072.93,4089.08,4066.80,4070.52,78103.496,1710201599999,318602364.77245,122727,36798.230,150125514.29181,0
1710201600000,4070.52,4098.64,4059.00,4062.48,120760.454,1710205199999,493139159.20916,182781,60476.524,246993878.29041,0
1710205200000,4062.48,4074.85,4053.57,4066.33,71928.169,1710208799999,292377618.33480,127361,33275.097,135268734.88143,0
1710208800000,4066.34,4066.34,4053.03,4057.36,37678.101,1710212399999,152912906.42382,74940,18328.354,74380775.08031,0
1710212400000,4057.35,4064.76,4024.30,4033.31,148342.012,1710215999999,599802740.75262,193011,66671.917,269582426.56675,0
1710216000000,4033.31,4056.52,4026.73,4040.53,81170.231,1710219599999,328042384.12649,142492,41329.159,167030594.90110,0
1710219600000,4040.53,4046.60,4035.75,4042.90,34839.908,1710223199999,140789384.21878,66031,16433.182,66411793.09267,0
1710223200000,4042.91,4043.32,4002.10,4033.17,132652.778,1710226799999,533346373.78789,205692,64100.729,257728425.24798,0
1710226800000,4033.16,4035.91,4020.00,4030.09,54045.808,1710230399999,217754796.76458,109140,25846.223,104131469.26682,0
1710230400000,4030.07,4037.78,3968.00,3989.51,217475.717,1710233999999,868048323.93687,334708,102361.144,408551949.85946,0
1710234000000,3989.50,4016.27,3987.36,4013.22,85180.374,1710237599999,341189667.35195,145266,45124.974,180733731.94042,0
1710237600000,4013.23,4015.54,3996.09,4011.00,59726.548,1710241199999,239297126.05327,99323,28253.783,113214118.75542,0
1710241200000,4011.00,4072.00,4008.65,4024.82,177595.743,1710244799999,717380184.39370,256571,93500.137,377671341.82015,0
1710244800000,4024.81,4034.00,3980.00,4026.40,260155.857,1710248399999,1043687176.24874,379267,129796.895,520803388.03358,0
1710248400000,4026.40,4042.00,4002.47,4028.94,141261.588,1710251999999,568348459.75838,241194,73004.018,293771999.98833,0
1710252000000,4028.95,4061.83,3981.86,3983.40,286424.277,1710255599999,1149402259.26907,403577,140792.743,565117184.67998,0
1710255600000,3983.40,4010.40,3950.00,3992.53,210738.481,1710259199999,839766808.51766,292301,103400.458,412170405.81143,0
1710259200000,3992.53,3996.28,3900.27,3925.46,381204.037,1710262799999,1500351336.33887,516825,176499.524,694642629.31195,0
1710262800000,3925.45,3954.70,3831.95,3953.80,537583.056,1710266399999,2094711022.43674,745446,257649.735,1004272601.68149,0
1710266400000,3953.73,3976.84,3934.87,3973.29,190645.528,1710269999999,754295243.77916,278122,99554.506,393933451.09421,0
1710270000000,3973.28,3995.50,3960.00,3984.96,115645.366,1710273599999,460208064.44657,170747,59288.926,235951757.74974,0
1710273600000,3984.96,3985.36,3929.60,3953.31,118926.575,1710277199999,470549522.81171,164438,54173.988,214317125.71513,0
1710277200000,3953.31,3957.89,3933.88,3944.59,53640.967,1710280799999,211584358.62235,89847,26309.312,103784848.04885,0
1710280800000,3944.59,3961.80,3937.40,3952.77,51097.075,1710284399999,201897948.42451,87130,28176.449,111336747.30274,0
1710284400000,3952.77,3985.07,3942.59,3984.18,73032.104,1710287999999,289749448.85709,107428,39957.952,158540629.13420,0
1710288000000,3984.18,4004.46,3976.94,3980.87,69518.658,1710291599999,277317607.04995,134086,33896.893,135236383.03055,0
1710291600000,3980.86,4035.00,3979.00,4025.58,107242.391,1710295199999,430710634.20509,173938,54326.513,218143288.71537,0
1710295200000,4025.59,4041.21,4016.11,4036.01,56178.804,1710298799999,226315096.74483,102765,28248.667,113819422.38570,0
1710298800000,4036.01,4050.00,4028.47,4047.93,62119.216,1710302399999,251071482.90421,111812,29805.134,120477867.81756,0
1710302400000,4047.92,4049.80,4033.13,4047.46,47322.388,1710305999999,191286169.50890,87655,22707.649,91792293.66417,0
1710306000000,4047.45,4047.53,4033.38,4041.35,34428.872,1710309599999,139136449.66135,64226,13097.420,52928726.46479,0
1710309600000,4041.35,4061.10,4037.59,4052.74,68093.509,1710313199999,275819699.81520,111091,38397.083,155542081.70964,0
1710313200000,4052.74,4085.90,4036.10,4043.28,150626.526,1710316799999,611748437.52687,233075,77004.579,312871269.03081,0
1710316800000,4043.29,4091.65,4043.29,4068.45,163579.499,1710320399999,665707832.62375,234578,82491.124,335635218.66245,0
1710320400000,4068.46,4071.96,4048.23,4054.40,71918.851,1710323999999,291982320.84561,124931,31068.222,126157279.21780,0
1710324000000,4054.41,4062.37,4047.77,4060.57,49121.278,1710327599999,199182100.95709,101007,24548.539,99551383.42705,0
1710327600000,4060.57,4065.24,4049.22,4053.74,41776.922,1710331199999,169524069.27592,83263,18966.515,76968000.04997,0
1710331200000,4053.74,4058.00,4005.07,4009.87,172205.410,1710334799999,693708931.05086,253380,74648.176,300687375.28958,0
1710334800000,4009.86,4026.73,3935.00,3980.00,320220.146,1710338399999,1274396189.84077,474069,150169.843,597762104.57769,0
1710338400000,3980.01,4004.80,3955.22,3969.04,246703.982,1710341999999,982044682.84594,398448,122695.204,488504080.26191,0
1710342000000,3969.03,4007.47,3950.08,3965.66,190584.857,1710345599999,757638144.14316,309621,96142.852,382340920.90879,0
1710345600000,3965.67,3994.30,3955.50,3986.52,119539.356,1710349199999,475421361.93904,219761,61964.031,246468211.04590,0
1710349200000,3986.52,3999.95,3962.79,3984.92,87473.966,1710352799999,348231266.86206,164046,43657.140,173810408.11672,0
1710352800000,3984.93,4015.66,3976.99,4007.67,79727.947,1710356399999,318956864.04158,139122,42792.536,171219838.87045,0
1710356400000,4007.67,4014.30,3981.68,4004.13,65640.860,1710359999999,262412748.70863,116552,29140.494,116499546.25801,0
1710360000000,4004.12,4025.84,3977.49,3992.61,107628.264,1710363599999,430606312.27746,166745,54971.833,220017717.57987,0
1710363600000,3992.61,4009.05,3981.61,4008.66,36894.181,1710367199999,147423066.86032,76340,18891.236,75492458.13621,0
1710367200000,4008.66,4009.80,3983.93,3986.37,44077.127,1710370799999,176009039.50900,78286,20833.538,83195919.10399,0
1710370800000,3986.36,4015.37,3986.00,4008.76,53178.489,1710374399999,212979668.74861,96430,26466.169,105989508.85139,0
1710374400000,4008.76,4015.45,3978.00,3978.69,63370.011,1710377999999,253278393.93318,118355,28475.723,113816224.21171,0
1710378000000,3978.70,3992.76,3955.62,3988.00,117157.373,1710381599999,465336638.54294,180762,55779.790,221624326.38813,0
1710381600000,3988.00,4005.79,3985.22,3989.12,56907.503,1710385199999,227334183.27550,98670,28007.211,111889100.68628,0
1710385200000,3989.12,4006.33,3989.11,3997.37,51745.557,1710388799999,206892726.88064,97096,26850.126,107354380.15755,0
1710388800000,3997.38,4011.97,3942.01,3959.66,133250.336,1710392399999,529755586.63323,215402,58079.147,230918314.38869,0
1710392400000,3959.67,3976.81,3945.00,3972.80,74091.283,1710395999999,293423793.24211,130710,39526.450,156564634.51883,0
1710396000000,3972.81,3997.54,3970.44,3984.80,83901.482,1710399599999,334243292.17755,138500,42180.762,168071374.07310,0
1710399600000,3984.81,3995.45,3961.36,3966.68,81124.051,1710403199999,322689320.85817,142781,35494.840,141233712.31088,0
1710403200000,3966.68,3988.33,3966.00,3982.99,46336.109,1710406799999,184423488.21349,89795,23148.902,92123366.55741,0
1710406800000,3982.99,4002.89,3976.25,3992.30,72586.721,1710410399999,289640083.82465,123753,35787.582,142809268.02296,0
1710410400000,3992.31,3995.71,3966.24,3972.79,70204.463,1710413999999,279437631.72057,123675,31462.627,125230805.35465,0
1710414000000,3972.79,3974.59,3946.66,3959.21,115398.879,1710417599999,456626659.74330,173969,58370.870,230982345.07155,0
1710417600000,3959.22,3971.94,3911.00,3947.14,180067.208,1710421199999,709641713.44627,270543,87658.002,345568176.26108,0
1710421200000,3947.14,3956.12,3851.28,3881.10,385927.927,1710424799999,1503232690.17013,506294,174762.568,680711546.56664,0
1710424800000,3881.10,3934.75,3866.66,3890.20,262923.367,1710428399999,1024764617.35806,411148,131526.098,512767621.55321,0
1710428400000,3890.21,3906.61,3820.00,3848.40,319211.458,1710431999999,1231018739.75494,437897,147982.336,570844783.10167,0
1710432000000,3848.41,3900.51,3828.00,3896.57,312423.939,1710435599999,1206823960.78583,412493,154423.259,596724400.99499,0
1710435600000,3896.58,3900.33,3856.52,3878.95,103120.109,1710439199999,399693753.23822,181086,50765.292,196759265.29132,0
1710439200000,3878.96,3878.96,3760.00,3815.37,333802.823,1710442799999,1271269514.14027,391938,150832.405,574590693.51124,0
1710442800000,3815.37,3832.10,3725.03,3789.88,492489.084,1710446399999,1860384093.89619,598094,242436.153,916395531.20635,0
1710446400000,3789.87,3869.17,3784.40,3848.06,206013.671,1710449999999,789873116.26318,285923,105984.116,406286363.89565,0
1710450000000,3848.07,3875.62,3823.84,3869.58,110061.882,1710453599999,423941599.46363,160477,57064.747,219842445.57755,0
1710453600000,3869.58,3894.00,3867.93,3880.81,95870.376,1710457199999,372282529.87835,126054,48604.646,188769552.89330,0
1710457200000,3880.81,3894.00,3875.33,3884.99,54733.394,1710460799999,212745362.03731,89269,27182.053,105669978.05339,0
1710460800000,3884.99,3938.16,3873.00,3907.23,141449.837,1710464399999,552982117.32183,200984,77343.656,302317058.80836,0
1710464400000,3907.23,3913.85,3879.59,3883.44,71928.863,1710467999999,280325382.85048,121048,31120.921,121326592.02642,0
1710468000000,3883.43,3889.65,3696.00,3749.11,503721.168,1710471599999,1903521244.82325,616214,242625.261,916835708.66891,0
1710471600000,3749.83,3774.04,3623.00,3724.84,639102.508,1710475199999,2369878728.72847,774989,302682.892,1123300611.65492,0
1710475200000,3724.84,3738.41,3656.38,3674.67,312952.560,1710478799999,1156474885.70418,479988,149956.159,554255370.80850,0
1710478800000,3674.67,3732.15,3663.69,3676.89,190851.905,1710482399999,705474291.31877,272899,97676.092,361115567.49872,0
1710482400000,3676.89,3755.00,3676.24,3752.51,166806.632,1710485999999,621466745.08816,250638,89884.653,334859491.76626,0
1710486000000,3752.50,3784.00,3732.74,3756.08,135491.338,1710489599999,508983050.31989,192348,69114.148,259712569.42739,0
1710489600000,3756.09,3765.00,3660.78,3665.40,268609.614,1710493199999,995235070.07453,357829,124282.020,460364508.78953,0
1710493200000,3665.43,3700.21,3566.00,3685.50,604122.155,1710496799999,2198447574.64276,717445,290805.362,1059147738.77116,0
1710496800000,3685.50,3699.19,3650.00,3662.49,192131.990,1710500399999,706828895.20616,287486,95929.040,352995379.39026,0
1710500400000,3662.49,3702.64,3624.33,3692.96,230341.586,1710503999999,843024831.35783,352363,125082.631,457929836.86481,0
1710504000000,3692.97,3711.99,3674.33,3700.42,126823.234,1710507599999,468479874.73849,230654,63706.488,235363042.92048,0
1710507600000,3700.42,3746.80,3674.84,3726.53,213880.874,1710511199999,793973054.53408,334246,109757.681,407533857.87826,0
1710511200000,3726.54,3735.00,3689.23,3724.30,150093.421,1710514799999,556603814.64764,251723,75987.422,281843117.99163,0
1710514800000,3724.30,3729.98,3687.07,3691.94,96901.127,1710518399999,358960075.33147,175487,44130.456,163495868.69799,0
1710518400000,3691.94,3720.00,3661.83,3686.92,175108.058,1710521999999,646163945.61450,261711,90170.833,332781900.69174,0
1710522000000,3686.93,3701.77,3666.00,3698.02,82409.091,1710525599999,303639856.21610,150664,40133.644,147886736.84065,0
1710525600000,3698.02,3792.29,3696.79,3790.39,192511.767,1710529199999,721331365.26948,240465,103204.743,386818402.22898,0
1710529200000,3790.38,3811.10,3676.77,3690.00,332392.912,1710532799999,1244887617.60869,404908,155786.740,583625481.97299,0
1710532800000,3690.00,3690.00,3606.00,3632.19,279115.165,1710536399999,1017888182.00078,378336,128431.481,468522128.74535,0
1710536400000,3632.19,3673.72,3629.35,3671.99,80668.554,1710539999999,294511588.44767,128625,43388.671,158417945.15040,0
1710540000000,3672.00,3737.81,3669.00,3732.38,111146.632,1710543599999,411500638.70896,155005,61052.758,226127868.75597,0
1710543600000,3732.38,3751.57,3714.00,3745.00,94913.729,1710547199999,354339119.66751,144982,46924.362,175209423.16315,0
1710547200000,3745.01,3778.56,3738.98,3763.28,116778.615,1710550799999,439282938.52184,187041,57956.417,218004314.67031,0
1710550800000,3763.27,3784.87,3740.49,3747.16,103194.095,1710554399999,388280767.99426,176437,46514.447,175052478.76480,0
1710554400000,3747.15,3749.56,3728.50,3735.00,49945.809,1710557999999,186756165.89339,100277,25815.117,96532434.17884,0
1710558000000,3735.00,3753.30,3725.19,3738.41,44525.328,1710561599999,166494565.67153,94562,23377.261,87429354.97544,0
1710561600000,3738.41,3746.68,3716.67,3728.24,53624.573,1710565199999,199990194.64005,115318,25808.836,96272371.97459,0
1710565200000,3728.24,3731.66,3692.90,3716.73,70220.599,1710568799999,260464274.07677,146006,33314.910,123568366.90285,0
1710568800000,3716.74,3732.48,3709.00,3727.73,44110.166,1710572399999,164230579.67385,95251,22797.283,84891148.09862,0
1710572400000,3727.73,3744.42,3722.00,3743.39,49846.417,1710575999999,186094749.59689,94689,25386.281,94790662.04155,0
1710576000000,3743.40,3744.54,3715.91,3722.23,47601.770,1710579599999,177618745.19148,95368,19928.502,74359618.68769,0
1710579600000,3722.23,3735.19,3715.37,3722.71,35623.421,1710583199999,132671189.90779,85673,18361.818,68391149.78862,0
1710583200000,3722.70,3726.32,3701.10,3705.51,62524.370,1710586799999,232102000.75306,132264,30145.961,111911338.76048,0
1710586800000,3705.50,3711.88,3666.00,3695.24,143864.851,1710590399999,530626852.73315,216375,70889.066,261524923.93360,0
1710590400000,3695.24,3715.20,3667.12,3668.49,101890.028,1710593999999,376117092.06358,194820,50207.562,185386034.62887,0
1710594000000,3668.49,3687.72,3646.77,3649.68,117487.519,1710597599999,431022469.67635,227237,57000.460,209177627.19895,0
1710597600000,3649.68,3669.80,3640.39,3667.54,98045.775,1710601199999,358417115.39280,205907,52429.747,191679494.08968,0
1710601200000,3667.55,3685.27,3650.01,3681.49,65733.712,1710604799999,241106743.69167,138938,35459.974,130052913.69282,0
1710604800000,3681.49,3683.53,3660.00,3667.58,51497.611,1710608399999,189143671.44725,118012,26284.189,96554749.01085,0
1710608400000,3667.59,3675.36,3630.00,3635.67,127832.601,1710611999999,466831592.63892,207808,61212.549,223565800.78534,0
1710612000000,3635.68,3641.57,3571.21,3598.36,337730.177,1710615599999,1217317170.01408,461837,161541.320,582253146.94149,0
1710615600000,3598.35,3641.39,3592.38,3603.01,147491.015,1710619199999,533865449.82226,243714,72755.086,263386816.67249,0
1710619200000,3603.02,3637.42,3580.55,3621.59,118806.974,1710622799999,428923822.82042,211181,59172.430,213619107.52189,0
1710622800000,3621.60,3631.80,3541.69,3558.65,241130.000,1710626399999,860753949.68786,299829,117950.524,421106856.08307,0
1710626400000,3558.64,3585.86,3524.40,3560.02,166622.523,1710629999999,591954196.37288,236921,75720.477,269163611.36640,0
1710630000000,3560.02,3560.64,3468.84,3525.58,341081.404,1710633599999,1197876095.78563,419485,159963.205,561862376.71108,0
1710633600000,3525.57,3570.99,3507.10,3511.07,157345.319,1710637199999,557732261.93872,259470,77584.492,274983569.80315,0
1710637200000,3511.07,3562.94,3511.07,3561.69,132396.243,1710640799999,469105881.01538,223308,70677.826,250389400.27704,0
1710640800000,3561.68,3585.40,3555.08,3573.58,73085.114,1710644399999,260918131.80492,151976,37197.060,132797687.22739,0
1710644400000,3573.58,3577.33,3558.00,3574.37,48461.366,1710647999999,172905123.02695,97125,22481.378,80221868.14371,0
1710648000000,3574.38,3575.23,3552.27,3561.21,39661.954,1710651599999,141426820.23865,81088,17004.729,60639113.41970,0
1710651600000,3561.21,3571.93,3537.87,3548.14,55598.755,1710655199999,197516007.17188,116312,25333.057,90008461.84730,0
1710655200000,3548.14,3552.68,3444.98,3445.24,211158.425,1710658799999,737996979.54927,304540,92689.953,324138486.49136,0
1710658800000,3445.25,3485.31,3414.72,3474.33,349130.229,1710662399999,1204410431.10020,473842,175966.470,607238007.13829,0
1710662400000,3474.32,3578.03,3462.35,3559.40,263523.430,1710665999999,928364631.64431,351980,139335.846,490781937.98389,0
1710666000000,3559.40,3576.60,3546.07,3558.35,121481.499,1710669599999,432633742.02056,195155,53203.937,189474517.72805,0
1710669600000,3558.36,3609.60,3558.13,3598.73,177639.892,1710673199999,637041000.62490,233987,96568.792,346207963.21464,0
1710673200000,3598.74,3610.25,3577.00,3582.47,81728.362,1710676799999,293451925.72091,148339,39060.216,140259461.43843,0
1710676800000,3582.47,3604.92,3531.77,3543.42,139084.539,1710680399999,495703816.48346,215064,61643.979,219755504.44621,0
1710680400000,3543.42,3589.00,3542.86,3577.36,128993.257,1710683999999,460792596.20233,195841,74251.012,265260736.17723,0
1710684000000,3577.35,3605.00,3562.97,3601.53,91373.224,1710687599999,327700269.58076,149591,47962.095,172024333.30560,0
1710687600000,3601.52,3650.00,3583.00,3629.96,199734.556,1710691199999,723469327.67333,241014,98730.282,357573799.68987,0
1710691200000,3629.95,3637.64,3604.30,3613.77,95565.487,1710694799999,346024027.59820,170816,45486.522,164711081.39889,0
1710694800000,3613.77,3652.41,3607.00,3647.15,63845.780,1710698399999,231634388.88130,135476,33132.367,120228635.01348,0
1710698400000,3647.16,3657.60,3625.15,3634.99,73271.999,1710701999999,266584437.75789,138613,37143.520,135165312.86290,0
1710702000000,3635.00,3658.98,3629.61,3653.38,45185.954,1710705599999,164748077.88785,96039,22213.535,81001507.13879,0
1710705600000,3653.39,3661.18,3634.05,3636.27,43813.345,1710709199999,159842931.22111,85172,20299.382,74056327.21601,0
1710709200000,3636.27,3646.41,3627.26,3641.45,28413.557,1710712799999,103341668.22925,54799,14259.438,51866313.54047,0
1710712800000,3641.44,3682.95,3641.44,3647.21,81528.284,1710716399999,298635184.15357,152917,39248.694,143750539.85539,0
1710716400000,3647.20,3658.07,3632.49,3646.99,55533.314,1710719999999,202373795.11949,123728,30373.776,110699062.21331,0
1710720000000,3646.99,3648.78,3578.00,3580.87,156799.283,1710723599999,565743043.06604,261613,65289.501,235572302.17714,0
1710723600000,3580.86,3616.67,3560.00,3605.22,113273.724,1710727199999,406679030.25701,216611,62041.154,222778297.14801,0
1710727200000,3605.21,3630.99,3586.64,3600.50,82211.320,1710730799999,296464176.98395,155405,40527.037,146157353.03372,0
1710730800000,3600.50,3620.44,3599.20,3603.58,49644.155,1710734399999,179168916.10778,108842,26358.172,95132717.45427,0
1710734400000,3603.58,3633.59,3580.00,3618.90,85356.589,1710737999999,307790825.97201,167299,41615.681,150041950.10208,0
1710738000000,3618.89,3645.87,3607.03,3636.79,74338.078,1710741599999,270032786.25914,144645,36091.275,131109152.05776,0
1710741600000,3636.79,3644.00,3625.27,3629.59,39077.251,1710745199999,141948187.48817,85845,17052.689,61951891.65992,0
1710745200000,3629.59,3638.00,3615.03,3628.97,58230.428,1710748799999,211214822.45243,116592,28123.090,102019979.47206,0
1710748800000,3628.96,3629.47,3564.19,3600.54,169763.830,1710752399999,609745575.35592,274571,78396.660,281568767.17513,0
1710752400000,3600.54,3604.51,3555.86,3565.55,127501.797,1710755999999,456600364.12634,245202,64406.165,230683402.33289,0
1710756000000,3565.55,3596.82,3552.07,3594.77,96834.744,1710759599999,346037068.62337,220631,49658.172,177475118.85321,0
1710759600000,3594.77,3618.56,3586.65,3600.76,69433.487,1710763199999,250274304.75556,150339,33306.937,120066769.98168,0
1710763200000,3600.77,3616.21,3580.49,3600.98,93139.437,1710766799999,334950550.02269,181697,42968.441,154564037.59415,0
1710766800000,3600.98,3603.08,3530.00,3549.08,253185.316,1710770399999,901742737.13679,375621,126125.465,449237694.88009,0
1710770400000,3549.08,3566.97,3491.94,3515.91,255476.871,1710773999999,899924161.57915,409546,124341.895,438062056.59411,0
1710774000000,3515.91,3533.24,3489.00,3528.17,155167.248,1710777599999,544860252.02469,286967,82125.236,288431603.38894,0
1710777600000,3528.17,3568.00,3496.20,3504.59,170122.176,1710781199999,601125656.66313,290352,79376.785,280547172.52238,0
1710781200000,3504.58,3520.48,3454.72,3511.60,252556.752,1710784799999,880981249.19867,410777,123927.834,432509831.93582,0
1710784800000,3511.59,3519.86,3475.45,3480.38,108804.467,1710788399999,380551281.63901,205203,49200.727,172108723.85370,0
1710788400000,3480.38,3511.87,3466.94,3482.09,113312.354,1710791999999,395723900.72171,178111,55613.020,194240888.79927,0
1710792000000,3482.09,3513.65,3482.09,3511.09,60990.848,1710795599999,213641194.75070,101603,32316.379,113175896.51996,0
1710795600000,3511.08,3550.00,3510.21,3529.36,93131.448,1710799199999,328729569.19942,139919,50735.656,179098870.42247,0
1710799200000,3529.35,3531.89,3505.10,3525.00,65327.674,1710802799999,229777482.88857,120756,32294.444,113593276.64793,0
1710802800000,3525.00,3549.96,3518.69,3523.43,58939.771,1710806399999,208342123.94108,108670,28917.712,102237388.09269,0
1710806400000,3523.44,3551.99,3451.11,3459.50,189241.375,1710809999999,661936269.40838,290568,90141.997,315433360.94351,0
1710810000000,3459.51,3464.85,3382.00,3394.45,425926.764,1710813599999,1455235376.04083,530889,185763.511,634784442.85753,0
1710813600000,3394.44,3445.00,3389.71,3409.85,212800.265,1710817199999,727180168.32393,291500,106825.147,365162882.07532,0
1710817200000,3409.85,3441.00,3363.51,3421.68,255907.867,1710820799999,871498950.96024,351993,126451.243,430819708.86635,0
1710820800000,3421.68,3430.69,3369.03,3381.78,176503.877,1710824399999,600291876.87757,287556,82644.355,281088498.29208,0
1710824400000,3381.78,3400.18,3355.29,3385.19,180298.398,1710827999999,608746374.74742,300184,89094.467,300876846.80716,0
1710828000000,3385.19,3396.24,3350.00,3377.74,137574.796,1710831599999,463818603.60511,256554,68272.969,230222963.23473,0
1710831600000,3377.74,3378.00,3306.45,3361.60,344206.793,1710835199999,1151111738.12676,419247,165875.151,554942081.98569,0
1710835200000,3361.60,3361.66,3228.79,3241.72,512529.966,1710838799999,1680441795.52905,575414,227096.248,744781221.13908,0
1710838800000,3241.72,3298.19,3205.03,3293.91,444147.612,1710842399999,1445913146.53599,567473,221577.483,721503602.49765,0
1710842400000,3293.91,3294.18,3211.70,3239.70,283511.810,1710845999999,918882288.63047,411990,135524.908,439223681.55763,0
1710846000000,3239.70,3284.79,3205.33,3278.91,261327.057,1710849599999,847064593.85697,394601,133649.162,433250321.07469,0
1710849600000,3278.91,3319.85,3255.35,3298.12,250285.559,1710853199999,822795979.70501,375854,126916.674,417232478.64887,0
1710853200000,3298.13,3311.34,3266.81,3294.40,191032.892,1710856799999,628266315.88448,303253,95270.636,313363316.04223,0
1710856800000,3294.40,3294.75,3225.00,3260.98,232787.109,1710860399999,757144402.65345,342944,109383.927,355708410.70255,0
1710860400000,3260.99,3327.39,3226.61,3304.63,266308.645,1710863999999,874024386.85873,372623,128908.670,423012080.90885,0
1710864000000,3304.63,3348.64,3290.24,3329.46,245455.369,1710867599999,814193120.57298,350632,131449.717,436114227.76652,0
1710867600000,3329.47,3359.70,3305.61,3316.31,185441.742,1710871199999,618062936.45511,295799,88431.321,294786324.90075,0
1710871200000,3316.31,3337.49,3282.00,3318.80,157388.690,1710874799999,521280385.73309,204453,84467.087,279854283.82986,0
1710874800000,3318.79,3363.27,3307.54,3335.56,107483.741,1710878399999,359006262.43968,177539,50988.765,170328315.51087,0
1710878400000,3335.55,3341.25,3267.02,3281.22,163795.984,1710881999999,539288338.20711,257224,80990.067,266560213.90848,0
1710882000000,3281.22,3301.48,3254.30,3293.01,114653.762,1710885599999,375839875.20420,181629,55597.465,182246304.96278,0
1710885600000,3293.00,3298.93,3188.00,3213.95,281434.740,1710889199999,908626310.04596,355013,122754.727,396643802.94259,0
1710889200000,3213.94,3220.88,3153.00,3161.00,274280.640,1710892799999,870832217.59516,365371,135327.927,429657142.21385,0
1710892800000,3160.99,3241.00,3158.06,3237.27,254130.040,1710896399999,812830156.50712,365733,124991.209,399736485.97240,0
1710896400000,3237.27,3238.76,3162.47,3177.68,222857.852,1710899999999,711014150.53085,335601,107014.005,341423042.94663,0
1710900000000,3177.71,3231.42,3168.00,3226.55,142147.657,1710903599999,456311130.58996,230541,72072.295,231265609.98401,0
1710903600000,3226.55,3266.31,3154.14,3162.24,280908.576,1710907199999,903048087.28552,333735,126374.556,406494083.65235,0
1710907200000,3162.28,3196.49,3109.00,3130.50,403361.464,1710910799999,1269857515.39273,496668,185190.181,583554583.72724,0
1710910800000,3130.50,3150.00,3055.00,3111.68,486145.243,1710914399999,1505566408.20529,522087,228312.303,707920162.17559,0
1710914400000,3111.65,3150.00,3109.26,3143.12,163530.406,1710917999999,512681089.24096,240342,85470.174,267976400.42482,0
1710918000000,3143.11,3228.03,3142.26,3219.73,272365.695,1710921599999,868960030.60285,356234,147581.611,470635659.32651,0
1710921600000,3219.73,3236.66,3207.02,3209.65,168535.672,1710925199999,542629864.06551,257094,76985.085,247904442.50712,0
1710925200000,3209.64,3247.60,3207.12,3236.71,128434.302,1710928799999,414919718.64190,219190,66410.421,214538823.96018,0
1710928800000,3236.71,3256.41,3218.46,3233.36,121842.201,1710932399999,394254474.48654,203863,64060.472,207352648.10316,0
1710932400000,3233.36,3298.92,3226.65,3294.54,217050.970,1710935999999,710664486.62599,301291,113771.619,372440761.06933,0
1710936000000,3294.55,3359.38,3277.00,3356.18,322697.551,1710939599999,1075696804.09580,393625,157426.752,524778175.82705,0
1710939600000,3356.17,3374.95,3325.72,3347.67,266848.082,1710943199999,893995777.49871,322078,127885.170,428516865.05237,0
1710943200000,3347.67,3388.88,3330.00,3386.76,211801.934,1710946799999,711312404.61119,289884,107634.781,361626983.89990,0
1710946800000,3386.76,3399.58,3284.68,3295.09,592066.449,1710950399999,1975718497.06669,605743,274297.763,915519616.39264,0
1710950400000,3295.08,3318.00,3142.00,3243.41,961324.242,1710953999999,3101005517.08666,886128,478252.607,1543156330.98764,0
1710954000000,3243.50,3343.25,3228.16,3301.76,450576.885,1710957599999,1485199059.80739,546873,238838.599,787291733.10153,0
1710957600000,3301.75,3409.70,3297.87,3400.66,411485.825,1710961199999,1376364111.08530,524604,215683.506,721797551.78111,0
1710961200000,3400.67,3401.52,3357.02,3380.82,220692.105,1710964799999,745554556.94690,304129,110217.364,372387074.05606,0
1710964800000,3380.82,3498.00,3372.33,3462.88,362246.882,1710968399999,1249994666.45070,430339,190142.914,656074262.94513,0
1710968400000,3462.88,3522.96,3458.90,3501.24,178949.672,1710971999999,624908244.75002,239783,93272.169,325801543.10206,0
1710972000000,3501.28,3529.00,3493.42,3523.47,160624.957,1710975599999,563690889.67615,240989,83620.925,293482049.09617,0
1710975600000,3523.48,3539.16,3505.89,3517.80,144551.603,1710979199999,509201725.92377,209736,73613.106,259365786.71781,0
1710979200000,3517.80,3554.00,3496.63,3518.12,220233.781,1710982799999,775441368.72992,308865,110761.038,389995829.93708,0
1710982800000,3518.13,3532.49,3510.37,3528.72,73452.119,1710986399999,258792361.97667,168793,35216.674,124091533.93737,0
1710986400000,3528.72,3564.61,3528.72,3542.45,98504.994,1710989999999,349543839.07829,173815,49191.109,174560710.53981,0
1710990000000,3542.45,3557.97,3495.70,3513.01,173112.528,1710993599999,610029587.18994,234957,76997.727,271299874.25429,0
1710993600000,3513.18,3524.30,3487.22,3497.32,125390.302,1710997199999,439495303.79154,234738,58462.395,204918746.32803,0
1710997200000,3497.31,3513.99,3450.00,3512.15,205585.342,1711000799999,714830688.92564,309712,98032.619,341030042.60084,0
1711000800000,3512.15,3536.64,3503.22,3509.00,119117.485,1711004399999,419303525.98022,226066,59549.234,209670161.46184,0
1711004400000,3509.01,3541.11,3503.82,3518.79,94028.718,1711007999999,331404839.06671,174894,50373.413,177572824.45631,0
1711008000000,3518.80,3590.53,3518.79,3571.61,162605.164,1711011599999,578576433.43939,284693,90311.792,321376472.35458,0
1711011600000,3571.60,3590.00,3525.60,3539.05,165368.821,1711015199999,587837440.53241,272653,72951.946,259418166.42899,0
1711015200000,3539.06,3553.28,3528.00,3544.43,98422.274,1711018799999,348603054.71944,181541,52313.463,185317219.42876,0
1711018800000,3544.44,3552.61,3522.00,3533.33,81888.344,1711022399999,289704283.49837,164149,38323.665,135591738.60273,0
1711022400000,3533.38,3570.00,3525.76,3544.19,101154.397,1711025999999,358782698.98281,202701,53483.588,189768362.82957,0
1711026000000,3544.19,3577.00,3516.48,3522.01,224588.590,1711029599999,795650043.62670,326162,106296.768,376653651.51406,0
1711029600000,3522.01,3568.02,3512.48,3532.01,154507.652,1711033199999,547013894.80687,270533,79509.607,281549773.63337,0
1711033200000,3532.03,3536.28,3480.05,3500.83,226189.048,1711036799999,791643482.72217,343136,111911.141,391730811.84056,0
1711036800000,3500.82,3533.48,3487.39,3531.38,132686.270,1711040399999,465895157.97661,229386,70409.618,247248601.56571,0
1711040400000,3531.43,3549.46,3464.46,3475.60,190653.357,1711043999999,666963832.48934,317148,90345.126,316147980.31845,0
1711044000000,3475.57,3484.30,3414.06,3424.21,254019.325,1711047599999,873784368.45214,347007,118702.636,408371620.50788,0
1711047600000,3424.21,3454.37,3419.40,3443.60,118990.500,1711051199999,408983136.70725,191265,60170.545,206795956.61651,0
1711051200000,3443.58,3503.98,3414.32,3487.71,236662.528,1711054799999,821120982.25950,320275,126060.043,437456190.75674,0
1711054800000,3487.71,3510.76,3470.20,3506.77,58568.038,1711058399999,204364486.49392,113617,29074.535,101490452.89737,0
1711058400000,3506.76,3524.99,3484.58,3485.60,84301.669,1711061999999,295470201.18630,157099,40308.135,141294707.74239,0
1711062000000,3485.61,3502.47,3482.69,3495.16,49318.211,1711065599999,172188279.45817,101611,27210.406,95017314.42584,0
1711065600000,3495.16,3522.56,3474.73,3498.20,109895.705,1711069199999,384506962.59257,198567,53635.253,187659820.69762,0
1711069200000,3498.19,3514.24,3461.52,3465.91,91768.076,1711072799999,320146322.74852,179842,44569.252,155527215.31924,0
1711072800000,3465.91,3485.03,3455.17,3480.79,90272.507,1711076399999,313208714.06247,177385,46504.950,161387525.05754,0
1711076400000,3480.79,3531.68,3478.44,3524.94,136147.575,1711079999999,477523409.62694,203079,77327.555,271278838.44066,0
1711080000000,3524.94,3532.77,3503.78,3513.85,88500.229,1711083599999,311285275.90934,148714,44591.293,156897175.33657,0
1711083600000,3513.85,3536.50,3502.80,3533.97,72107.163,1711087199999,253830415.17457,134349,39806.006,140144797.93929,0
1711087200000,3533.97,3545.36,3523.13,3534.32,75161.765,1711090799999,265560654.75984,150605,38957.433,137664399.97284,0
1711090800000,3534.32,3534.92,3512.35,3514.52,66391.095,1711094399999,233922419.10647,123001,32716.220,115283388.99482,0
1711094400000,3514.53,3527.19,3479.34,3485.77,113399.643,1711097999999,397040451.07725,173162,51161.676,179171741.01864,0
1711098000000,3485.76,3497.26,3458.11,3469.22,112254.453,1711101599999,390044760.53228,184583,51677.024,179572788.49499,0
1711101600000,3469.22,3475.89,3430.03,3435.75,174257.491,1711105199999,600578419.63563,271718,77656.355,267671069.31223,0
1711105200000,3435.76,3444.97,3400.00,3407.74,170735.274,1711108799999,584816147.26455,254000,74561.091,255582393.87192,0
1711108800000,3407.74,3429.00,3383.84,3413.60,177268.450,1711112399999,604692874.84239,269052,85142.716,290589532.50125,0
1711112400000,3413.60,3421.60,3331.37,3342.99,368796.530,1711115999999,1244946806.35442,470066,155689.214,525887522.04136,0
1711116000000,3342.98,3362.71,3283.00,3289.67,432321.738,1711119599999,1435792436.58065,561837,199503.725,662670040.44970,0
1711119600000,3289.67,3379.09,3282.77,3351.21,357261.820,1711123199999,1193253448.18331,496333,186975.636,624308775.41512,0
1711123200000,3351.21,3351.78,3290.53,3314.94,245233.037,1711126799999,813704230.35906,350661,113862.618,377744455.27102,0
1711126800000,3314.95,3347.00,3314.22,3338.73,137132.400,1711130399999,456836979.20111,208690,70977.057,236454519.73661,0
1711130400000,3338.72,3364.56,3323.88,3344.59,126322.990,1711133999999,422327646.71236,184082,63684.970,212969604.40933,0
1711134000000,3344.59,3361.18,3323.53,3343.61,121664.004,1711137599999,406676284.64951,176073,57982.069,193817500.91021,0
1711137600000,3343.62,3348.16,3306.61,3319.36,126430.625,1711141199999,420299354.32626,173661,60206.782,200155253.57109,0
1711141200000,3319.37,3321.18,3250.10,3296.79,235229.832,1711144799999,772909186.27528,279049,110775.577,364020875.60099,0
1711144800000,3296.79,3303.56,3254.18,3289.12,129687.190,1711148399999,425649685.37168,182019,60357.749,198193609.60916,0
1711148400000,3289.11,3339.00,3283.03,3339.00,92339.588,1711151999999,305825066.42159,144065,50870.736,168540882.94012,0
1711152000000,3338.99,3339.20,3317.55,3321.00,67355.166,1711155599999,224032366.94015,115576,31653.878,105292972.01516,0
1711155600000,3320.99,3355.90,3320.07,3348.98,75542.555,1711159199999,252555925.83621,132740,39811.041,133099580.19251,0
1711159200000,3348.98,3364.44,3330.00,3340.57,87508.481,1711162799999,292548224.50875,142230,39037.853,130537232.27923,0
1711162800000,3340.56,3341.66,3271.38,3305.32,147262.504,1711166399999,486152559.64632,220115,66657.450,220029236.74846,0
1711166400000,3305.33,3339.99,3300.28,3330.00,92426.958,1711169999999,307326445.00126,154202,52179.864,173514538.77355,0
1711170000000,3330.00,3339.28,3317.27,3333.94,47806.335,1711173599999,159082373.36454,94231,22811.660,75926409.83660,0
1711173600000,3333.94,3349.76,3323.34,3343.65,62691.363,1711177199999,209332728.89034,101870,32803.626,109547150.24824,0
1711177200000,3343.65,3386.81,3343.33,3367.61,126988.870,1711180799999,427836471.68765,193989,68711.175,231495257.76147,0
1711180800000,3367.61,3379.79,3341.71,3353.32,101381.228,1711184399999,340335284.52412,148933,43695.387,146699034.54933,0
1711184400000,3353.33,3360.35,3330.08,3355.96,80487.444,1711187999999,269000345.04077,129186,39942.813,133535115.24769,0
1711188000000,3355.96,3385.00,3338.02,3349.60,109980.473,1711191599999,369690889.64793,170570,57352.054,192845237.68078,0
1711191600000,3349.59,3370.91,3344.36,3367.32,54794.087,1711195199999,184080454.28160,96201,28397.279,95417105.41142,0
1711195200000,3367.32,3384.99,3361.52,3371.26,74838.809,1711198799999,252464004.28777,109490,39030.466,131671192.20656,0
1711198800000,3371.25,3377.06,3346.10,3367.60,96547.103,1711202399999,324607293.00113,145540,42003.059,141241543.79287,0
1711202400000,3367.61,3425.34,3354.53,3416.92,178003.587,1711205999999,605300134.46459,241856,97865.277,332776242.38534,0
1711206000000,3416.91,3425.93,3384.49,3407.57,126272.006,1711209599999,429582400.59625,188892,62958.484,214190661.22792,0
1711209600000,3407.58,3438.00,3386.09,3417.27,110492.144,1711213199999,377297116.22495,178763,56428.652,192723530.28016,0
1711213200000,3417.28,3425.35,3398.84,3406.59,64807.469,1711216799999,221058427.28824,127436,32348.641,110335322.04723,0
1711216800000,3406.41,3416.27,3398.36,3407.76,37003.949,1711220399999,126087017.31911,77160,17678.262,60245144.42253,0
1711220400000,3407.77,3414.46,3386.24,3388.67,53570.924,1711223999999,182060902.71716,100569,25251.030,85824904.29665,0
1711224000000,3388.66,3397.00,3382.10,3389.35,39800.361,1711227599999,134932234.45192,82198,21043.993,71349324.31821,0
1711227600000,3389.35,3400.70,3373.19,3390.08,46824.437,1711231199999,158491293.77616,83984,23426.401,79302096.10554,0
1711231200000,3390.09,3403.79,3376.92,3380.00,61995.731,1711234799999,210008104.82785,106562,30677.544,103909970.48881,0
1711234800000,3380.00,3381.56,3328.00,3330.96,120961.911,1711238399999,406056667.72311,175670,47450.901,159362299.46313,0
1711238400000,3330.96,3361.28,3329.02,3359.45,62474.273,1711241999999,209199313.09711,126965,35373.770,118444275.66918,0
1711242000000,3359.45,3370.91,3348.60,3353.35,41303.763,1711245599999,138678321.87337,88053,19707.291,66184637.24649,0
1711245600000,3353.35,3359.00,3340.40,3346.02,38949.765,1711249199999,130363595.47783,85633,18001.695,60255038.55690,0
1711249200000,3346.02,3346.18,3307.68,3310.68,110432.907,1711252799999,366893578.85860,170602,50849.698,168934157.42446,0
1711252800000,3310.69,3328.00,3301.46,3325.89,86683.477,1711256399999,287262741.32342,143807,49118.407,162832966.22010,0
1711256400000,3325.89,3336.93,3318.60,3327.48,44976.003,1711259999999,149739789.25666,87513,23752.442,79095100.40099,0
1711260000000,3327.48,3337.85,3317.40,3328.87,38364.367,1711263599999,127632584.92737,81393,18086.788,60181966.07151,0
1711263600000,3328.88,3345.57,3318.83,3344.30,45371.119,1711267199999,151206674.97002,94989,24832.097,82772417.54560,0
1711267200000,3344.30,3382.80,3337.78,3379.66,98104.957,1711270799999,329473951.78097,165978,53262.499,178893340.41082,0
1711270800000,3379.66,3381.41,3359.52,3367.27,56735.511,1711274399999,191216325.67207,104850,25933.976,87409297.94878,0
1711274400000,3367.27,3395.28,3366.36,3378.35,72167.856,1711277999999,244134294.17029,111177,41057.707,138909643.62624,0
1711278000000,3378.35,3395.66,3368.79,3389.88,64245.101,1711281599999,217151100.79208,92466,32998.214,111596859.07263,0
1711281600000,3389.87,3407.93,3379.13,3402.00,91963.668,1711285199999,312210131.27573,151699,45579.023,154780158.95032,0
1711285200000,3402.00,3416.39,3385.19,3388.79,66911.296,1711288799999,227262433.24699,123792,32347.504,109905971.33539,0
1711288800000,3388.79,3417.64,3386.83,3400.09,78026.374,1711292399999,265546896.72060,134599,37638.696,128117062.84100,0
1711292400000,3400.11,3409.60,3390.05,3399.94,52381.710,1711295999999,178066291.32427,103233,27660.257,94041792.74533,0
1711296000000,3399.94,3411.94,3370.60,3372.00,88277.823,1711299599999,299126874.53769,143207,36690.684,124385828.66248,0
1711299600000,3371.99,3384.47,3334.31,3369.73,231614.443,1711303199999,776941407.77236,287581,112455.782,377383468.04423,0
1711303200000,3369.72,3400.00,3369.00,3388.83,98622.503,1711306799999,333783366.35446,165511,54848.155,185657397.13838,0
1711306800000,3388.82,3397.87,3381.92,3385.09,45813.817,1711310399999,155269126.45609,88307,23640.306,80124082.69646,0
1711310400000,3385.09,3433.00,3377.68,3416.64,103829.279,1711313999999,354456757.19614,166794,56481.105,192816905.25542,0
1711314000000,3416.64,3432.16,3407.64,3426.25,61371.307,1711317599999,209988554.66152,113201,32399.600,110871793.55479,0
1711317600000,3426.25,3453.95,3423.34,3443.49,93430.486,1711321199999,321426355.54823,156523,49389.778,169925660.62008,0
1711321200000,3443.49,3474.16,3442.59,3457.16,92515.907,1711324799999,320032592.29487,173115,49207.743,170236178.72334,0
1711324800000,3457.16,3463.68,3422.18,3431.13,85532.079,1711328399999,294225436.93956,153562,39158.170,134704871.32996,0
1711328400000,3431.12,3449.31,3425.83,3431.50,55380.810,1711331999999,190339981.95635,107290,25902.335,89041084.56976,0
1711332000000,3431.49,3447.77,3422.41,3442.99,50848.819,1711335599999,174740309.98898,106487,25569.766,87893605.88911,0
1711335600000,3443.08,3457.98,3436.17,3457.06,43143.090,1711339199999,148665506.00820,94012,22550.973,77724541.12233,0
1711339200000,3457.05,3493.61,3448.84,3492.00,96873.994,1711342799999,336056331.52771,185213,54406.758,188780799.17357,0
1711342800000,3492.00,3508.80,3484.00,3488.39,87236.475,1711346399999,304887128.73485,171163,41210.113,144066905.52458,0
1711346400000,3488.39,3490.16,3460.00,3469.44,63522.632,1711349999999,220615095.92928,117440,28177.245,97851969.36504,0
1711350000000,3469.44,3479.04,3443.16,3446.71,67794.397,1711353599999,234643838.60357,127743,30049.669,104034488.74409,0
1711353600000,3446.72,3462.16,3442.48,3451.02,56219.231,1711357199999,194113046.85105,124932,28536.736,98540168.34313,0
1711357200000,3451.01,3462.34,3436.45,3458.96,57385.166,1711360799999,197861692.36746,115303,29366.301,101272618.89143,0
1711360800000,3458.95,3474.98,3447.26,3457.26,72499.626,1711364399999,251056405.54554,139360,33792.939,117051462.33040,0
1711364400000,3457.26,3458.09,3433.81,3438.40,54541.284,1711367999999,187692711.89736,131547,25784.398,88728360.56137,0
1711368000000,3438.39,3464.20,3434.34,3452.45,61887.376,1711371599999,213608185.67101,134861,33491.945,115612277.48405,0
1711371600000,3452.44,3489.20,3430.41,3487.81,116659.289,1711375199999,403318223.97769,212725,61583.829,213069355.63248,0
1711375200000,3487.81,3568.68,3473.28,3565.10,432584.386,1711378799999,1527240698.63175,606618,226261.138,798989526.52689,0
1711378800000,3565.10,3591.31,3555.44,3584.48,190339.920,1711382399999,680412466.99782,329761,93214.292,333284216.85493,0
1711382400000,3584.48,3617.28,3569.17,3608.95,192505.845,1711385999999,691997024.97580,321536,102661.923,369176220.42606,0
1711386000000,3608.96,3665.10,3608.14,3641.39,235968.364,1711389599999,857690122.95005,371024,127486.755,463376559.48173,0
1711389600000,3641.40,3647.99,3622.92,3642.32,100810.875,1711393199999,366604289.48587,180765,49760.287,180946376.84825,0
1711393200000,3642.33,3645.40,3623.11,3642.53,73595.025,1711396799999,267425318.64860,148189,35319.534,128344532.50814,0
1711396800000,3642.53,3651.44,3627.71,3630.73,63522.887,1711400399999,230994366.23504,116866,32492.220,118153409.12671,0
1711400400000,3630.73,3631.97,3568.07,3592.00,125892.636,1711403999999,453133436.55473,216751,58955.993,212173433.98953,0
1711404000000,3592.00,3624.43,3592.00,3615.33,64396.947,1711407599999,232561375.51538,134931,35000.999,126402860.24663,0
1711407600000,3615.33,3622.97,3580.30,3592.94,81749.959,1711411199999,294389777.21754,143085,37148.960,133797431.65989,0
1711411200000,3592.94,3621.90,3584.00,3601.59,100488.817,1711414799999,362120838.03765,151911,50595.849,182348961.16841,0
1711414800000,3601.60,3626.85,3596.00,3618.51,70367.586,1711418399999,254234150.18963,129718,35093.126,126784757.41384,0
1711418400000,3618.50,3625.72,3601.51,3625.71,52810.073,1711421999999,190820060.49155,102180,26051.594,94149783.13133,0
1711422000000,3625.72,3645.13,3613.74,3626.56,101798.306,1711425599999,369701730.54079,169219,52676.453,191337311.66100,0
1711425600000,3626.55,3642.84,3622.08,3641.88,68710.180,1711429199999,249636920.84381,107469,35672.317,129622326.62949,0
1711429200000,3641.89,3641.89,3624.48,3632.78,48231.287,1711432799999,175243037.25201,94494,21016.268,76368723.08410,0
1711432800000,3632.78,3653.40,3628.53,3652.38,51433.193,1711436399999,187224256.30896,97379,28377.398,103315234.05530,0
1711436400000,3652.38,3684.45,3632.21,3637.91,180384.406,1711439999999,660331623.04923,268402,95338.133,349079221.01417,0
1711440000000,3637.91,3664.36,3630.44,3656.55,109561.342,1711443599999,399890029.62165,187924,59695.455,217890068.91493,0
1711443600000,3656.56,3674.00,3646.29,3667.61,87676.032,1711447199999,321100238.77672,164534,45018.183,164874738.56122,0
1711447200000,3667.62,3670.74,3645.29,3651.49,67654.596,1711450799999,247327112.40859,133641,30794.695,112577320.07028,0
1711450800000,3651.49,3652.22,3632.20,3634.47,65681.048,1711454399999,239047375.57698,117806,30356.404,110481148.80662,0
1711454400000,3634.44,3657.08,3628.59,3647.01,96579.610,1711457999999,351858351.16420,157442,52160.130,190060364.85574,0
1711458000000,3647.00,3651.34,3597.00,3611.49,214788.376,1711461599999,777756153.56273,300437,106268.944,384950098.95173,0
1711461600000,3611.50,3624.02,3545.63,3596.47,346344.154,1711465199999,1240282318.74382,504140,166507.687,596432910.16858,0
1711465200000,3596.47,3600.99,3563.65,3596.00,143892.406,1711468799999,515734209.96093,276115,75417.812,270367617.64300,0
1711468800000,3595.99,3607.64,3545.80,3564.54,153637.115,1711472399999,548406906.78312,303340,74948.060,267502409.30480,0
1711472400000,3564.43,3592.72,3556.24,3587.27,103448.654,1711475999999,370031268.43814,204443,53933.721,192905653.97435,0
1711476000000,3587.27,3597.88,3573.83,3576.40,53456.187,1711479599999,191917411.61769,127302,24655.694,88538604.27815,0
1711479600000,3576.41,3583.34,3559.00,3563.68,105144.594,1711483199999,375310013.46269,195036,54809.823,195626568.88891,0
1711483200000,3563.67,3586.04,3561.21,3578.97,60300.911,1711486799999,215566560.01875,114062,30852.739,110285162.72190,0
1711486800000,3578.97,3600.00,3574.67,3589.37,45027.719,1711490399999,161561411.67836,93353,22707.795,81471847.37810,0
1711490400000,3589.37,3609.99,3572.48,3607.69,54984.555,1711493999999,197476758.11688,111956,27792.612,99862262.61729,0
1711494000000,3607.68,3617.30,3585.96,3589.64,51008.959,1711497599999,183726021.32286,100727,23237.019,83716877.92339,0
1711497600000,3589.65,3622.00,3578.78,3619.04,66006.755,1711501199999,237758132.71875,130086,36940.909,133077840.01421,0
1711501200000,3619.03,3631.00,3601.24,3608.61,58576.110,1711504799999,211916216.36842,123647,26427.391,95634224.91929,0
1711504800000,3608.61,3622.99,3598.72,3621.88,48333.220,1711508399999,174472719.96738,93736,26280.322,94881975.48002,0
1711508400000,3621.87,3625.85,3605.02,3605.42,51353.930,1711511999999,185691191.01046,95612,24252.496,87715666.76229,0
1711512000000,3605.43,3612.01,3584.30,3593.94,53555.344,1711515599999,192745114.03072,105005,23297.890,83861624.66373,0
1711515600000,3593.95,3617.56,3591.96,3615.01,41277.092,1711519199999,148835959.61426,87158,22299.392,80399507.89540,0
1711519200000,3615.00,3619.46,3603.00,3610.16,33049.548,1711522799999,119318363.98892,76163,14328.600,51735119.73835,0
1711522800000,3610.16,3612.10,3561.16,3567.55,120408.751,1711526399999,430912858.06577,181091,52655.896,188441873.34362,0
1711526400000,3567.55,3584.00,3547.26,3553.85,91417.203,1711529999999,325982174.61604,147529,44637.705,159232300.64791,0
1711530000000,3553.84,3579.97,3535.00,3576.24,120950.961,1711533599999,430123110.70098,194242,61360.950,218308260.17713,0
1711533600000,3576.23,3588.85,3567.76,3585.39,69525.069,1711537199999,248853552.28838,146277,32976.086,118040130.67412,0
1711537200000,3585.39,3594.75,3575.16,3588.90,65888.811,1711540799999,236258870.10018,123228,33606.030,120523098.87286,0
1711540800000,3588.89,3599.00,3570.00,3584.38,56926.557,1711544399999,203993648.42402,117044,27422.768,98286475.41577,0
1711544400000,3584.37,3671.94,3550.14,3568.28,572710.311,1711547999999,2070250462.93323,710153,270085.178,976757790.06930,0
1711548000000,3568.26,3575.00,3500.45,3562.10,545914.843,1711551599999,1932036132.71839,716351,280528.111,993147235.59575,0
1711551600000,3562.10,3563.99,3513.07,3517.30,197377.197,1711555199999,696937788.39313,332211,100525.661,354963922.52210,0
1711555200000,3517.30,3531.50,3486.79,3527.22,185598.429,1711558799999,651390604.89263,291097,90946.627,319249366.52892,0
1711558800000,3527.22,3535.00,3498.50,3500.73,76887.066,1711562399999,270668702.04889,140415,34960.183,123109169.99935,0
1711562400000,3500.73,3511.94,3461.18,3464.23,160707.317,1711565999999,560113381.29839,247012,72613.677,253198423.24622,0
1711566000000,3464.23,3503.53,3464.23,3494.54,84972.317,1711569599999,296478632.23238,167124,47475.941,165630700.70548,0
1711569600000,3494.54,3519.12,3492.52,3515.31,65025.351,1711573199999,228199278.37133,116152,34624.293,121512294.31125,0
1711573200000,3515.30,3524.09,3505.73,3509.78,37915.494,1711576799999,133332814.05173,74015,17144.659,60292824.17638,0
1711576800000,3509.79,3525.19,3507.91,3518.51,48589.729,1711580399999,170894155.41957,84849,25640.397,90187997.32302,0
1711580400000,3518.51,3518.78,3491.94,3504.99,55629.765,1711583999999,194916944.45251,100666,27331.602,95755196.68734,0
1711584000000,3504.99,3536.31,3497.76,3519.08,104312.237,1711587599999,367068816.25422,160433,55272.865,194512621.49944,0
1711587600000,3519.00,3524.00,3494.04,3500.18,69780.565,1711591199999,244846589.17117,121045,34610.847,121442927.65717,0
1711591200000,3500.18,3515.86,3466.97,3482.65,100402.955,1711594799999,350380625.78639,157227,47210.519,164753008.08308,0
1711594800000,3482.64,3501.99,3478.00,3499.57,62794.459,1711598399999,219107489.56061,119954,34480.835,120328492.04866,0
1711598400000,3499.57,3519.99,3498.50,3519.24,56949.792,1711601999999,199948408.03504,99643,29032.100,101941909.72210,0
1711602000000,3519.24,3542.51,3515.56,3535.98,74295.586,1711605599999,262257734.84978,120721,38183.648,134818221.32086,0
1711605600000,3535.98,3580.22,3529.43,3577.73,135229.020,1711609199999,480842393.55105,208201,73374.292,260924990.41464,0
1711609200000,3577.72,3583.00,3565.40,3577.28,74390.615,1711612799999,265954013.86861,128292,28861.698,103200379.73758,0
1711612800000,3577.32,3595.63,3566.52,3578.83,96159.013,1711616399999,344249040.14663,154555,50262.503,179953015.11082,0
1711616400000,3578.83,3597.61,3573.79,3587.07,58774.666,1711619999999,210842172.85013,121518,27364.264,98180529.84964,0
1711620000000,3587.08,3597.32,3574.20,3593.08,78752.209,1711623599999,282308283.80470,143358,36224.583,129864140.63361,0
1711623600000,3593.09,3597.51,3573.35,3583.25,65418.602,1711627199999,234637905.42834,151731,32106.385,115178234.05881,0
1711627200000,3583.24,3596.13,3558.15,3580.32,110101.810,1711630799999,393602132.46893,200973,52911.916,189170492.37059,0
1711630800000,3580.31,3608.16,3554.95,3586.04,188379.571,1711634399999,675402055.25185,299302,96264.821,345198772.37559,0
1711634400000,3586.37,3615.83,3570.88,3610.64,154490.526,1711637999999,555543353.50587,280098,83080.450,298833359.67242,0
1711638000000,3610.66,3612.38,3570.90,3581.60,105375.230,1711641599999,378029050.61066,196581,46575.874,167088106.45906,0
1711641600000,3581.60,3584.06,3557.89,3566.78,91242.052,1711645199999,325729863.74071,163852,39855.717,142307348.45831,0
1711645200000,3566.79,3569.51,3535.22,3556.66,80022.510,1711648799999,284411567.38130,133554,37384.634,132930050.95578,0
1711648800000,3556.67,3571.06,3553.58,3564.47,54027.842,1711652399999,192487399.77278,94324,27672.358,98584882.24108,0
1711652400000,3564.47,3579.72,3562.12,3566.14,49315.010,1711655999999,176132564.16983,85745,26498.309,94641249.23171,0
1711656000000,3566.13,3570.25,3555.27,3564.04,34820.187,1711659599999,124025563.03214,61836,18876.584,67240835.01142,0
1711659600000,3564.05,3578.88,3560.16,3563.88,31460.606,1711663199999,112312802.27642,65807,16024.420,57216977.92799,0
1711663200000,3563.88,3573.46,3545.40,3570.00,52005.043,1711666799999,184983283.47028,90852,25398.121,90362218.90102,0
1711666800000,3570.00,3583.54,3562.15,3563.99,42684.244,1711670399999,152505828.74548,85334,22324.275,79764540.76102,0
1711670400000,3564.00,3567.70,3555.42,3567.53,32481.573,1711673999999,115696803.22224,80090,17175.655,61180373.42064,0
1711674000000,3567.53,3588.93,3563.74,3572.45,54123.437,1711677599999,193615562.21417,99909,29003.069,103762812.77850,0
1711677600000,3572.45,3574.59,3553.30,3564.76,47228.728,1711681199999,168232306.71139,99355,21915.525,78072941.04194,0
1711681200000,3564.75,3574.09,3552.50,3564.98,48244.475,1711684799999,171845738.53741,89065,22660.816,80729759.41447,0
1711684800000,3564.98,3584.10,3557.58,3567.23,61129.195,1711688399999,218294568.87575,101816,29469.617,105243937.73495,0
1711688400000,3567.23,3577.77,3558.48,3561.20,37840.586,1711691999999,134981758.47752,79260,17429.754,62173337.80087,0
1711692000000,3561.20,3577.64,3554.73,3576.74,57164.029,1711695599999,203903118.21492,95995,27832.611,99284358.82506,0
1711695600000,3576.75,3579.80,3515.00,3522.38,179511.118,1711699199999,635270898.05845,205500,85178.198,301410361.95010,0
1711699200000,3522.38,3548.56,3519.39,3539.37,115624.936,1711702799999,408649189.50081,170867,57556.358,203411615.88376,0
1711702800000,3539.36,3549.98,3523.55,3536.81,66124.311,1711706399999,233848525.81057,117447,30743.381,108734987.43086,0
1711706400000,3536.81,3555.05,3525.43,3554.24,71595.433,1711709999999,253647894.31356,117308,39324.391,139354879.03715,0
1711710000000,3554.22,3567.64,3548.65,3553.47,77185.009,1711713599999,274583383.49933,123561,42575.907,151482283.87268,0
1711713600000,3553.47,3560.94,3536.71,3542.78,75996.973,1711717199999,269453619.90005,142884,35215.965,124869910.38127,0
1711717200000,3542.78,3561.73,3530.53,3552.20,75820.925,1711720799999,268928314.17150,143605,39131.766,138819646.13239,0
1711720800000,3552.21,3561.52,3542.70,3546.48,52243.211,1711724399999,185660318.61049,102717,24568.348,87324434.36287,0
1711724400000,3546.50,3551.50,3481.01,3490.25,240777.363,1711727999999,845018211.70821,325610,107529.471,377445912.39633,0
1711728000000,3490.25,3504.94,3476.68,3482.35,88653.906,1711731599999,309652843.28961,167372,40910.234,142954393.36476,0
1711731600000,3482.36,3498.59,3475.00,3488.28,77965.110,1711735199999,272034009.91816,139304,37385.379,130442062.44364,0
1711735200000,3488.29,3499.26,3478.00,3494.77,47814.786,1711738799999,166850109.14708,88385,25528.403,89083289.80037,0
1711738800000,3494.77,3503.35,3485.88,3502.58,27596.322,1711742399999,96420718.27315,61931,13886.857,48531408.42412,0
1711742400000,3502.57,3503.99,3495.04,3499.21,31196.195,1711745999999,109160805.16650,58589,15969.599,55878442.65732,0
1711746000000,3499.21,3501.01,3477.77,3487.63,47788.699,1711749599999,166735820.38558,81767,23329.263,81390637.73929,0
1711749600000,3487.64,3526.44,3487.63,3524.95,69307.753,1711753199999,243458048.52807,103304,37335.102,131140299.74419,0
1711753200000,3524.96,3527.85,3512.30,3512.46,47226.075,1711756799999,166269327.50419,80632,20098.495,70764687.35539,0
1711756800000,3512.47,3517.87,3503.78,3516.73,40732.288,1711760399999,143019498.91902,76308,22157.675,77806378.96856,0
1711760400000,3516.74,3524.15,3510.70,3514.02,38757.836,1711763999999,136338226.31137,71372,18898.982,66486146.61799,0
1711764000000,3514.03,3516.00,3503.71,3509.54,33131.725,1711767599999,116280694.47337,62963,15799.918,55461185.36935,0
1711767600000,3509.55,3512.80,3488.26,3492.18,56224.813,1711771199999,196639832.51245,101315,25876.186,90500775.94865,0
1711771200000,3492.18,3514.32,3489.27,3509.75,43115.850,1711774799999,150948679.06750,83368,27080.015,94814806.80008,0
1711774800000,3509.75,3536.91,3507.24,3510.78,118983.841,1711778399999,418902784.50969,175134,60654.437,213569545.73604,0
1711778400000,3510.79,3511.36,3495.17,3502.24,49869.871,1711781999999,174656402.87303,104782,23250.990,81431287.04759,0
1711782000000,3502.23,3506.11,3494.30,3495.20,25886.623,1711785599999,90639925.26527,66264,12471.729,43672603.98967,0
1711785600000,3495.20,3516.12,3493.98,3507.94,56649.841,1711789199999,198551327.06380,85010,32151.425,112701471.17470,0
1711789200000,3507.94,3518.90,3503.44,3518.89,39988.617,1711792799999,140460280.34768,67485,22880.981,80375111.38675,0
1711792800000,3518.89,3532.63,3511.59,3529.83,50438.305,1711796399999,177702649.65112,87948,23973.500,84477163.01895,0
1711796400000,3529.83,3568.71,3529.43,3563.47,129069.358,1711799999999,458156507.86659,177779,64159.741,227747899.36113,0
1711800000000,3563.48,3569.97,3551.57,3555.27,57562.464,1711803599999,204825785.28822,101757,25149.154,89493360.55235,0
1711803600000,3555.27,3556.24,3537.43,3546.76,56542.771,1711807199999,200476316.31277,88366,23943.482,84889711.21571,0
1711807200000,3546.76,3551.45,3533.19,3537.40,42051.904,1711810799999,148938613.41176,69218,19574.634,69338454.12154,0
1711810800000,3537.40,3554.28,3535.98,3539.97,44049.793,1711814399999,156109155.16180,72426,24082.464,85354878.57025,0
1711814400000,3539.98,3551.74,3528.51,3545.96,56969.988,1711817999999,201602723.73724,102850,28048.854,99271540.18486,0
1711818000000,3545.96,3545.97,3529.11,3535.56,33098.972,1711821599999,116990146.61114,66424,15415.965,54484257.09758,0
1711821600000,3535.56,3535.56,3521.78,3527.68,31021.539,1711825199999,109460587.25059,59163,14645.160,51678137.96133,0
1711825200000,3527.68,3527.76,3486.51,3511.43,116761.698,1711828799999,409150446.28181,158158,53393.399,187078697.40922,0
1711828800000,3511.44,3514.50,3499.73,3508.67,34175.020,1711832399999,119903395.55187,66178,15053.084,52826792.80192,0
1711832400000,3508.68,3513.46,3496.96,3506.87,25956.511,1711835999999,91003258.23116,59041,12917.452,45295221.50161,0
1711836000000,3506.87,3522.81,3502.69,3509.09,40364.800,1711839599999,141742194.40770,76355,20013.153,70287879.24472,0
1711839600000,3509.09,3512.88,3498.24,3508.66,37375.030,1711843199999,131040171.69344,68413,17927.323,62865814.29531,0
1711843200000,3508.66,3523.68,3507.39,3520.72,39405.452,1711846799999,138593403.77989,76750,20983.196,73799240.78442,0
1711846800000,3520.72,3531.99,3517.11,3526.14,42626.384,1711850399999,150283586.16705,78763,23249.075,81967860.04991,0
1711850400000,3526.13,3547.99,3522.27,3535.34,57106.809,1711853999999,202060870.68978,91973,30356.014,107406363.85751,0
1711854000000,3535.33,3545.50,3526.24,3540.00,33103.253,1711857599999,117061570.56376,68506,16282.448,57583528.79498,0
1711857600000,3539.99,3551.76,3534.68,3545.70,34652.158,1711861199999,122796908.67346,60794,18379.994,65139940.29454,0
1711861200000,3545.70,3614.72,3542.44,3609.23,212640.444,1711864799999,762122439.90721,285383,124908.874,447527146.91366,0
1711864800000,3609.19,3638.85,3609.03,3620.95,137539.681,1711868399999,498188374.79281,213114,69799.766,252841023.09342,0
1711868400000,3620.96,3634.35,3616.12,3630.17,70038.715,1711871999999,253903078.72716,110851,32939.069,119431713.18838,0
1711872000000,3630.18,3638.00,3618.34,3622.32,68105.868,1711875599999,247185358.96896,110107,31567.222,114604571.54910,0
1711875600000,3622.29,3623.38,3605.17,3605.97,56555.559,1711879199999,204362364.99804,84749,24884.372,89936964.19941,0
1711879200000,3605.98,3614.50,3605.64,3608.53,31338.951,1711882799999,113126879.14848,55721,17363.526,62681991.91613,0
1711882800000,3608.53,3617.56,3603.16,3613.39,52122.497,1711886399999,188184382.07641,77277,25432.262,91841361.57137,0
1711886400000,3613.38,3633.05,3610.05,3619.99,82028.424,1711889999999,296925687.61171,101716,45300.796,164025249.08300,0
1711890000000,3619.99,3634.79,3619.72,3627.39,66905.497,1711893599999,242732000.01188,95706,37866.575,137391753.31970,0
1711893600000,3627.38,3645.50,3618.32,3626.03,72154.807,1711897199999,261988832.17272,96986,33906.877,123165848.76190,0
1711897200000,3626.03,3628.69,3616.20,3621.04,44180.827,1711900799999,160044324.16581,68404,18986.675,68780281.21235,0
1711900800000,3621.04,3637.95,3620.64,3624.89,47485.039,1711904399999,172306636.02354,78168,24325.924,88275213.40549,0
1711904400000,3624.89,3634.24,3623.76,3630.64,24304.736,1711907999999,88196965.43890,49919,13750.231,49900086.23857,0
1711908000000,3630.65,3661.08,3626.92,3633.20,100743.333,1711911599999,367360620.21871,141339,53290.151,194374740.11761,0
1711911600000,3633.19,3648.59,3616.42,3643.35,82027.958,1711915199999,298164949.82619,124666,42612.256,154905581.62550,0
1711915200000,3643.36,3649.59,3633.94,3637.95,35263.741,1711918799999,128419648.76676,68619,17927.353,65287036.80312,0
1711918800000,3637.95,3644.37,3621.19,3629.16,43553.999,1711922399999,158156366.53392,67470,20426.970,74180084.15781,0
1711922400000,3629.16,3642.94,3626.87,3632.99,42880.523,1711925999999,155932040.30719,73702,21089.571,76693028.69930,0
1711926000000,3632.99,3654.91,3631.80,3648.79,58637.415,1711929599999,213868148.30270,92284,31957.645,116558964.61019,0
1711929600000,3648.80,3649.67,3618.27,3629.87,75185.196,1711933199999,273164482.51505,115538,32456.521,117915858.47873,0
1711933200000,3629.86,3631.24,3610.14,3613.55,58576.342,1711936799999,211951686.39313,96972,28804.508,104232640.07693,0
1711936800000,3613.54,3619.90,3610.00,3616.80,39610.569,1711940399999,143172707.22996,66576,19841.335,71719533.52724,0
1711940400000,3616.80,3624.30,3604.00,3614.45,56050.412,1711943999999,202500362.09051,85503,26988.723,97514385.35675,0
1711944000000,3614.46,3617.66,3603.17,3603.90,39607.275,1711947599999,142986872.74276,72986,18504.092,66807338.47310,0
1711947600000,3603.90,3612.00,3500.00,3511.80,392832.140,1711951199999,1393971226.21556,415799,176929.732,627847816.63507,0
1711951200000,3511.80,3550.12,3503.37,3545.00,203593.696,1711954799999,718856703.35767,271435,103980.334,367124652.46723,0
1711954800000,3545.01,3558.10,3540.26,3548.69,79905.580,1711958399999,283691680.51812,132714,40558.990,144010643.09753,0
1711958400000,3548.69,3549.08,3521.52,3536.47,122740.676,1711961999999,434049737.40704,168285,53794.661,190242807.27477,0
1711962000000,3536.48,3553.87,3536.48,3542.34,47486.331,1711965599999,168424457.43117,92378,24629.396,87357730.87397,0
1711965600000,3542.34,3550.57,3531.93,3549.30,42987.501,1711969199999,152247040.18711,84610,21401.870,75810013.88921,0
1711969200000,3549.30,3563.25,3538.13,3540.60,60075.931,1711972799999,213266183.35824,108769,27932.770,99167593.93251,0
1711972800000,3540.60,3562.65,3537.28,3560.37,56146.734,1711976399999,199479830.23883,98250,30009.772,106612158.88979,0
1711976400000,3560.36,3574.30,3549.02,3558.16,97140.409,1711979999999,346024753.76714,152834,48543.790,172949407.36292,0
1711980000000,3558.24,3560.47,3490.30,3510.96,236963.174,1711983599999,835186298.58894,319178,106547.855,375609136.13368,0
1711983600000,3510.97,3516.96,3438.88,3446.04,437360.189,1711987199999,1518784760.75167,528398,194573.220,675934848.92518,0
1711987200000,3446.03,3466.00,3433.10,3447.99,166593.547,1711990799999,575577095.02904,247011,84910.746,293390346.54600,0
1711990800000,3448.00,3453.74,3413.00,3446.41,146582.629,1711994399999,503764592.47605,206047,72726.426,250029104.08771,0
1711994400000,3446.40,3452.04,3420.80,3448.68,89630.598,1711997999999,308108644.95081,139692,46180.698,158769048.19869,0
1711998000000,3448.69,3491.78,3443.88,3488.78,96441.407,1712001599999,334659787.07748,149743,49320.933,171138572.41247,0
1712001600000,3488.79,3499.22,3472.86,3498.28,69369.201,1712005199999,241798040.80727,112492,32975.139,114950560.20537,0
1712005200000,3498.29,3507.59,3486.43,3495.40,47797.751,1712008799999,167163907.68187,76676,23152.639,80988042.71355,0
1712008800000,3495.40,3518.75,3492.78,3506.04,55151.113,1712012399999,193297192.28907,84729,29166.569,102229881.73233,0
1712012400000,3506.04,3517.11,3503.45,3506.52,36672.108,1712015999999,128749381.44680,59147,15220.512,53443518.94520,0
1712016000000,3506.52,3508.44,3472.70,3490.00,113965.760,1712019599999,397787883.52057,161866,52985.598,184912503.95403,0
1712019600000,3490.00,3506.10,3484.34,3495.89,55911.386,1712023199999,195549331.82965,100307,29493.724,103167416.46002,0
1712023200000,3495.89,3495.89,3315.45,3367.77,588083.598,1712026799999,1988794574.82886,601560,249202.497,842836355.47032,0
1712026800000,3367.77,3384.51,3352.88,3367.81,152725.085,1712030399999,514294549.91623,264918,77793.027,261983050.74029,0
1712030400000,3367.80,3385.80,3348.14,3364.80,115178.913,1712033999999,387865497.89908,193596,63072.066,212445141.34957,0
1712034000000,3364.81,3377.08,3338.64,3371.50,107503.902,1712037599999,360903237.12121,174793,53967.010,181187510.22403,0
1712037600000,3371.50,3390.97,3368.33,3384.12,77427.725,1712041199999,261667833.16348,121736,38746.409,130951937.82783,0
1712041200000,3384.12,3390.00,3364.12,3364.82,82373.526,1712044799999,278275186.87596,118946,33648.519,113682185.69981,0
1712044800000,3364.81,3374.22,3328.84,3337.33,137256.805,1712048399999,460234140.42215,200351,61823.279,207423774.49143,0
1712048400000,3337.33,3356.56,3306.65,3347.32,204584.224,1712051999999,682449225.74555,299759,96821.334,323126165.05289,0
1712052000000,3347.32,3352.34,3308.52,3330.83,149596.451,1712055599999,498427757.11996,220993,73901.810,246326923.78057,0
1712055600000,3330.83,3334.98,3278.45,3311.10,286487.583,1712059199999,945642157.13607,379238,138037.148,455719553.11150,0
1712059200000,3311.11,3326.71,3290.01,3299.65,133279.018,1712062799999,441503582.03251,201357,64491.995,213644354.38889,0
1712062800000,3299.65,3310.24,3234.00,3273.06,367435.493,1712066399999,1200512687.38500,446678,162893.391,532528192.99454,0
1712066400000,3273.06,3320.18,3271.68,3294.81,208569.602,1712069999999,688441386.88363,297346,98074.648,323692065.13249,0
1712070000000,3294.80,3312.90,3232.67,3241.97,222315.994,1712073599999,727375805.86568,288341,104765.569,342917323.11179,0
1712073600000,3241.97,3272.24,3212.00,3263.50,327067.405,1712077199999,1060250416.36765,398325,156072.201,506120944.92362,0
1712077200000,3263.49,3274.51,3246.52,3271.32,109516.568,1712080799999,356985801.54604,165126,56109.279,182934113.67783,0
1712080800000,3271.31,3286.48,3258.51,3276.51,104578.494,1712084399999,342252097.63223,155173,51763.620,169435079.25415,0
1712084400000,3276.52,3286.52,3266.46,3279.26,79291.123,1712087999999,259862502.76941,133274,37867.603,124115570.86393,0
1712088000000,3279.19,3298.98,3259.66,3271.62,108000.907,1712091599999,354312166.81756,159318,49132.157,161226191.27480,0
1712091600000,3271.43,3276.30,3241.60,3268.71,91816.948,1712095199999,299470857.47879,118045,43451.590,141746466.77330,0
1712095200000,3268.71,3304.30,3261.00,3300.02,77091.815,1712098799999,253277909.65133,95998,38915.501,127846540.79343,0
1712098800000,3300.02,3307.74,3272.08,3280.76,71654.739,1712102399999,235550935.91499,101356,31842.129,104718717.25963,0
1712102400000,3280.67,3292.35,3203.12,3280.75,319032.781,1712105999999,1035909167.28137,367234,159848.180,519225460.43720,0
1712106000000,3280.75,3306.59,3258.11,3298.89,128979.793,1712109599999,423319287.47199,207779,61708.053,202545669.76366,0
1712109600000,3298.89,3314.09,3295.54,3309.10,79124.352,1712113199999,261528203.03907,136686,37264.496,123181206.73817,0
1712113200000,3309.10,3327.75,3297.17,3317.32,82253.161,1712116799999,272626449.86488,127197,43508.693,144257435.42463,0
1712116800000,3317.32,3326.70,3308.45,3316.40,60119.213,1712120399999,199436111.46349,94700,25339.919,84076363.03555,0
1712120400000,3316.41,3318.29,3280.88,3294.89,95283.338,1712123999999,314484955.58081,127731,38241.895,126236623.44983,0
1712124000000,3294.89,3315.54,3291.79,3311.84,57205.267,1712127599999,189179211.08378,91651,30170.377,99772359.56466,0
1712127600000,3311.83,3321.00,3302.08,3307.19,53195.208,1712131199999,176175619.94801,91727,24204.482,80164950.15435,0
1712131200000,3307.20,3359.36,3292.01,3345.89,159262.880,1712134799999,530926608.54528,201786,85766.412,285940021.89352,0
1712134800000,3345.89,3357.85,3330.32,3348.21,121826.139,1712138399999,407208901.87738,143671,55550.031,185688197.74171,0
1712138400000,3348.21,3349.97,3303.60,3320.48,116878.405,1712141999999,388463397.97125,156879,48696.938,161861211.86036,0
1712142000000,3320.48,3328.88,3291.04,3320.03,152228.052,1712145599999,503801365.07446,199097,75810.120,250899452.76511,0
1712145600000,3320.04,3331.46,3302.02,3312.16,65852.580,1712149199999,218259051.17087,134322,32638.164,108187523.58559,0
1712149200000,3312.15,3321.99,3294.18,3314.36,104152.427,1712152799999,344720866.17620,165815,53554.422,177280152.47637,0
1712152800000,3314.37,3366.38,3314.37,3359.50,209413.281,1712156399999,702052707.30400,300968,101933.976,341693205.52109,0
1712156400000,3359.50,3360.64,3311.23,3330.77,134863.872,1712159999999,449463382.08042,203748,61576.394,205196364.10676,0
1712160000000,3330.78,3370.00,3327.39,3350.68,122198.904,1712163599999,409717553.97831,195909,65113.877,218313491.44110,0
1712163600000,3350.68,3359.41,3310.00,3326.29,121769.031,1712167199999,405661004.22220,179401,57122.291,190252734.64597,0
1712167200000,3326.29,3336.21,3282.07,3336.07,180765.168,1712170799999,598290350.25609,222504,87004.168,287900775.41917,0
1712170800000,3336.06,3343.44,3312.50,3315.80,82589.442,1712174399999,274369216.23616,129589,39267.967,130447510.34873,0
1712174400000,3315.80,3317.70,3295.54,3307.64,68742.061,1712177999999,227202117.96450,120208,34143.384,112841695.22195,0
1712178000000,3307.61,3322.90,3290.04,3319.47,56582.027,1712181599999,186974296.19489,103356,30681.038,101423202.01510,0
1712181600000,3319.46,3323.89,3311.36,3320.64,52489.366,1712185199999,174154038.44145,96364,25769.727,85496858.27057,0
1712185200000,3320.63,3327.64,3312.02,3313.29,35377.924,1712188799999,117455347.40724,63985,16114.417,53500105.80352,0
1712188800000,3313.28,3335.15,3305.28,3329.50,57444.098,1712192399999,190767804.48317,105989,28712.237,95351195.25417,0
1712192400000,3329.50,3335.64,3312.98,3322.87,48603.346,1712195999999,161589892.15637,86981,22063.631,73366337.12481,0
1712196000000,3322.87,3323.47,3266.00,3275.69,154733.104,1712199599999,508446247.56080,196562,72627.190,238622706.20141,0
1712199600000,3275.72,3288.23,3264.01,3276.35,88525.070,1712203199999,290087973.24533,121248,45985.491,150713190.52770,0
1712203200000,3276.35,3294.80,3252.59,3289.49,141826.994,1712206799999,463988064.61127,182577,72637.990,237672315.24398,0
1712206800000,3289.50,3304.76,3283.00,3297.52,47625.939,1712210399999,156826071.03076,78880,24068.248,79274980.54055,0
1712210400000,3297.52,3314.44,3296.05,3312.30,59837.237,1712213999999,197905868.75594,87743,29612.310,97930426.53046,0
1712214000000,3312.29,3336.88,3303.37,3324.80,93799.981,1712217599999,311990517.28145,131154,44079.114,146613393.74056,0
1712217600000,3324.80,3339.35,3320.91,3333.76,52775.739,1712221199999,175821667.76299,96612,27131.210,90391247.44222,0
1712221200000,3333.76,3344.47,3330.48,3340.12,43708.359,1712224799999,145863466.85172,82910,21088.337,70387830.50727,0
1712224800000,3340.13,3358.00,3332.20,3343.66,72580.623,1712228399999,242896922.30248,115879,36950.455,123686815.19245,0
1712228400000,3343.65,3351.46,3335.83,3342.38,45567.075,1712231999999,152345126.08717,84133,20730.492,69307705.81125,0
1712232000000,3342.37,3355.96,3340.60,3348.94,63081.385,1712235599999,211283631.72320,100945,28207.474,94480213.42626,0
1712235600000,3348.94,3383.00,3348.56,3367.33,147053.970,1712239199999,495350121.42536,228103,74173.838,249835053.88281,0
1712239200000,3367.34,3398.00,3361.00,3383.18,131970.894,1712242799999,446223496.22414,205779,69163.635,233906639.52888,0
1712242800000,3383.17,3385.75,3361.18,3366.11,88637.002,1712246399999,299111603.95753,132156,37196.661,125532390.78556,0
1712246400000,3366.11,3394.97,3361.67,3377.08,86992.213,1712249999999,293922094.61340,133788,46666.975,157670730.70208,0
1712250000000,3377.09,3419.97,3373.00,3414.48,108578.082,1712253599999,368912826.57200,157801,59821.343,203300814.62998,0
1712253600000,3414.48,3446.48,3378.10,3382.16,214783.777,1712257199999,733399533.45427,284218,105890.036,361625731.08348,0
1712257200000,3382.16,3387.95,3361.78,3367.84,107332.319,1712260799999,362206751.52209,162900,53787.388,181548859.30324,0
1712260800000,3367.83,3372.00,3277.55,3327.19,407456.947,1712264399999,1350239124.92593,456485,200424.766,663990019.68641,0
1712264400000,3327.19,3339.99,3301.29,3323.78,76239.597,1712267999999,253499430.92132,125196,38035.077,126513551.38726,0
1712268000000,3323.79,3333.70,3309.90,3314.66,58096.278,1712271599999,192936322.07829,101630,31510.928,104653294.83344,0
1712271600000,3314.66,3338.38,3310.92,3329.65,49305.003,1712275199999,164044615.82459,95358,28465.716,94703635.94072,0
1712275200000,3329.65,3337.80,3310.52,3331.34,67745.084,1712278799999,225071255.51255,128960,34221.348,113709463.60969,0
1712278800000,3331.35,3331.96,3287.12,3302.06,104983.333,1712282399999,346912968.84777,157069,47770.794,157865602.51890,0
1712282400000,3302.06,3302.69,3252.59,3269.37,163136.442,1712285999999,533992389.29177,235694,74642.688,244363731.30910,0
1712286000000,3269.37,3313.00,3266.04,3310.00,96794.967,1712289599999,318750477.41988,145944,54441.863,179273224.56778,0
1712289600000,3310.00,3321.94,3277.73,3298.40,116512.705,1712293199999,384676054.19957,158471,58982.240,194805845.46952,0
1712293200000,3298.40,3299.84,3241.71,3275.81,169148.003,1712296799999,552245818.16785,241755,77991.923,254616526.41874,0
1712296800000,3275.81,3294.08,3271.92,3290.15,66477.836,1712300399999,218318201.44018,105785,34593.859,113614160.52720,0
1712300400000,3290.16,3294.61,3274.69,3289.18,56758.883,1712303999999,186490318.10393,102991,27737.305,91141579.67722,0
1712304000000,3289.18,3315.15,3279.15,3287.06,104035.556,1712307599999,342893633.85889,161950,53163.032,175240998.87502,0
1712307600000,3287.06,3287.42,3254.30,3279.10,127270.630,1712311199999,416158809.46486,210078,60881.878,199089816.26707,0
1712311200000,3279.10,3286.45,3257.55,3277.91,79182.518,1712314799999,259243031.69357,145218,38568.324,126289484.28562,0
1712314800000,3277.91,3281.38,3237.21,3245.50,117724.933,1712318399999,383602770.26370,186808,51822.198,168892828.93071,0
1712318400000,3245.49,3268.53,3208.00,3264.28,324063.138,1712321999999,1048441756.54903,434678,156402.105,506268828.05192,0
1712322000000,3264.29,3291.68,3236.48,3285.32,188539.633,1712325599999,615675093.79723,277447,91347.659,298268218.00451,0
1712325600000,3285.32,3332.25,3277.62,3320.62,235695.877,1712329199999,779129025.86254,327225,114946.327,380032127.73151,0
1712329200000,3320.62,3331.00,3303.68,3328.52,115897.752,1712332799999,384322278.74992,214748,57980.722,192278640.58116,0
1712332800000,3328.53,3336.81,3312.60,3322.48,112061.484,1712336399999,372435196.55298,170720,49288.111,163814331.20056,0
1712336400000,3322.48,3332.32,3308.00,3315.34,73789.278,1712339999999,245052536.25309,127821,34589.538,114879831.98683,0
1712340000000,3315.33,3338.99,3307.73,3329.18,70182.013,1712343599999,233385098.95519,131281,38767.210,128929003.21639,0
1712343600000,3329.19,3352.07,3321.29,3322.46,81871.233,1712347199999,273216914.49893,124961,45434.591,151659001.42278,0
1712347200000,3322.46,3348.27,3320.05,3336.94,43924.531,1712350799999,146456044.90127,88104,24198.488,80690820.16854,0
1712350800000,3336.94,3345.40,3323.59,3323.91,30052.060,1712354399999,100240120.58010,67496,13270.485,44263759.47662,0
1712354400000,3323.91,3330.62,3312.50,3317.18,36703.519,1712357999999,121946741.33036,68956,16241.678,53979356.42041,0
1712358000000,3317.18,3331.31,3317.00,3319.66,34840.700,1712361599999,115850765.14910,63870,17226.291,57288338.94955,0
1712361600000,3319.66,3341.25,3313.15,3325.97,53720.121,1712365199999,178685846.49583,95861,26895.562,89445017.24194,0
1712365200000,3325.98,3333.15,3315.30,3319.89,37408.446,1712368799999,124370645.58403,81524,17682.742,58793151.78948,0
1712368800000,3319.89,3328.84,3308.00,3323.52,43460.913,1712372399999,144270550.23637,83484,21528.106,71464719.92078,0
1712372400000,3323.52,3349.05,3323.51,3333.26,50143.016,1712375999999,167324448.70725,88285,26397.632,88092962.58010,0
1712376000000,3333.26,3339.77,3322.78,3331.14,29157.645,1712379599999,97105137.52208,64334,14523.648,48369656.89850,0
1712379600000,3331.15,3355.44,3328.72,3338.20,65977.144,1712383199999,220584445.02390,115732,32128.976,107433820.13264,0
1712383200000,3338.21,3348.72,3333.36,3344.37,30498.372,1712386799999,101899304.19904,74669,15080.483,50392595.37967,0
1712386800000,3344.37,3344.96,3329.11,3331.72,36737.377,1712390399999,122503970.69865,73744,17117.837,57076491.84907,0
1712390400000,3331.73,3346.61,3325.29,3342.51,45055.307,1712393999999,150279505.84919,75868,21749.852,72565968.59025,0
1712394000000,3342.51,3354.14,3332.23,3334.93,45276.241,1712397599999,151331368.96780,94759,22936.097,76668578.43861,0
1712397600000,3334.94,3343.91,3332.32,3340.60,24396.554,1712401199999,81436723.46555,61052,12216.675,40778515.62127,0
1712401200000,3340.60,3347.99,3330.05,3332.05,35741.330,1712404799999,119234428.83114,63152,14953.321,49895273.54870,0
1712404800000,3332.04,3338.36,3321.79,3334.19,33306.879,1712408399999,110937910.07018,62337,15120.383,50368001.53574,0
1712408400000,3334.18,3334.19,3315.01,3319.85,46403.818,1712411999999,154196631.70879,91097,21361.408,70980438.17472,0
1712412000000,3319.85,3341.94,3318.11,3336.52,42328.508,1712415599999,140994746.86437,80329,21426.306,71361686.05527,0
1712415600000,3336.51,3363.59,3334.00,3336.70,99613.148,1712419199999,333464179.75522,143480,46794.366,156625894.46240,0
1712419200000,3336.69,3341.82,3332.56,3341.60,39405.880,1712422799999,131485042.36409,71332,23169.134,77306581.43547,0
1712422800000,3341.60,3356.11,3334.38,3342.97,54126.899,1712426399999,181021012.16509,78825,28903.024,96673807.50894,0
1712426400000,3342.97,3349.45,3338.08,3348.68,29049.711,1712429999999,97148062.12064,61636,16708.406,55877687.89805,0
1712430000000,3348.68,3359.43,3343.72,3350.79,44156.864,1712433599999,148047056.78203,76802,22201.840,74435623.45174,0
1712433600000,3350.78,3367.26,3345.33,3363.18,43014.400,1712437199999,144362462.90411,79259,23265.029,78095758.74076,0
1712437200000,3363.17,3370.24,3350.79,3353.63,43538.336,1712440799999,146383426.43473,72992,17837.134,59980642.82476,0
1712440800000,3353.63,3381.33,3353.28,3379.65,49202.874,1712444399999,165746334.25606,92627,26157.807,88112752.37290,0
1712444400000,3379.64,3402.72,3352.02,3353.15,109999.740,1712447999999,371817948.14575,173614,52209.320,176525393.17493,0
1712448000000,3353.16,3362.00,3345.51,3359.23,54482.012,1712451599999,182821635.01118,101243,27955.374,93815562.93317,0
1712451600000,3359.23,3399.62,3358.54,3390.02,95128.159,1712455199999,321947263.31826,148894,50702.714,171580925.40841,0
1712455200000,3390.01,3417.11,3379.95,3384.63,96869.145,1712458799999,329012186.78804,149238,44153.717,150050143.08252,0
1712458800000,3384.62,3394.63,3379.71,3389.65,34545.986,1712462399999,117022569.55109,65774,17870.716,60541416.86880,0
1712462400000,3389.66,3394.91,3375.38,3386.19,40338.695,1712465999999,136534341.74040,78046,20048.635,67866297.62481,0
1712466000000,3386.19,3409.00,3384.91,3401.99,51011.914,1712469599999,173315082.87942,81503,30507.274,103662885.95190,0
1712469600000,3401.98,3403.00,3382.63,3386.37,32888.460,1712473199999,111498504.33495,63896,14077.851,47728075.18865,0
1712473200000,3386.37,3396.23,3385.10,3386.99,26465.671,1712476799999,89723005.06648,53540,12750.421,43230036.60989,0
1712476800000,3386.98,3397.23,3385.55,3394.16,24515.378,1712480399999,83166310.83346,59820,12248.003,41550830.46120,0
1712480400000,3394.16,3395.94,3377.76,3384.99,37475.726,1712483999999,126860655.73905,74553,17271.120,58468766.66047,0
1712484000000,3385.00,3395.30,3378.31,3393.86,30847.421,1712487599999,104554365.69280,66184,16109.791,54603825.06272,0
1712487600000,3393.86,3395.00,3385.26,3391.29,23564.393,1712491199999,79901307.63234,57601,10369.039,35159617.83049,0
1712491200000,3391.29,3409.20,3385.83,3402.28,54480.461,1712494799999,185123950.77133,100267,28382.530,96438325.92652,0
1712494800000,3402.28,3422.77,3398.66,3407.55,77821.174,1712498399999,265366182.37277,135870,40230.315,137197978.37931,0
1712498400000,3407.54,3417.84,3395.43,3409.60,58609.690,1712501999999,199570095.03422,117802,30034.504,102284414.09559,0
1712502000000,3409.60,3419.77,3386.39,3391.37,107487.049,1712505599999,365644368.13384,176895,51805.326,176229630.29716,0
1712505600000,3391.38,3414.90,3389.06,3397.17,96951.847,1712509199999,330014581.57077,179619,44791.372,152476129.99389,0
1712509200000,3397.18,3398.95,3377.72,3387.73,68193.513,1712512799999,230870241.69830,124271,34457.786,116648752.60872,0
1712512800000,3387.74,3389.16,3368.14,3383.87,61212.075,1712516399999,206795012.88224,118836,28785.992,97278176.05069,0
1712516400000,3383.88,3396.16,3374.00,3383.31,46325.684,1712519999999,156826753.85402,91198,25845.196,87503824.77962,0
1712520000000,3383.31,3405.23,3379.73,3403.31,46617.467,1712523599999,158388172.40516,90983,24728.166,84011893.91191,0
1712523600000,3403.31,3415.00,3399.22,3400.78,62397.063,1712527199999,212566432.92542,101623,30352.173,103405986.07109,0
1712527200000,3400.78,3432.00,3396.61,3422.73,95968.940,1712530799999,328167026.69488,164716,48445.437,165681331.98963,0
1712530800000,3422.73,3462.19,3421.24,3455.99,119896.615,1712534399999,413035463.20544,194787,67551.106,232720283.23721,0
1712534400000,3456.00,3459.50,3426.43,3431.02,79498.855,1712537999999,273548485.36671,172076,35336.472,121560432.62408,0
1712538000000,3431.01,3442.69,3422.01,3426.76,49818.019,1712541599999,170977888.11304,124029,25550.837,87702942.78252,0
1712541600000,3426.76,3439.18,3419.02,3426.41,55139.211,1712545199999,189081799.49453,125017,29673.216,101761097.24263,0
1712545200000,3426.40,3427.39,3407.33,3424.77,57049.812,1712548799999,195015925.30288,119939,28668.202,98018267.91871,0
1712548800000,3424.76,3428.78,3414.50,3421.31,30658.122,1712552399999,104895726.15397,75036,16158.951,55295689.69478,0
1712552400000,3421.32,3435.00,3421.32,3430.09,39600.015,1712555999999,135761852.13873,87175,23054.030,79045960.15837,0
1712556000000,3430.08,3433.89,3422.35,3432.45,33655.971,1712559599999,115380495.59130,73589,14799.132,50736998.52288,0
1712559600000,3432.44,3482.80,3431.00,3476.16,167892.640,1712563199999,581411179.96705,270311,91138.392,315529337.88575,0
1712563200000,3476.17,3619.94,3472.09,3601.22,547062.386,1712566799999,1950799735.35106,702228,298807.227,1064822330.05744,0
1712566800000,3601.22,3629.43,3588.15,3622.19,201407.425,1712570399999,727371006.31531,344367,99670.835,359987581.59992,0
1712570400000,3622.16,3637.20,3612.01,3622.04,120714.589,1712573999999,437498445.27027,250854,60643.902,219822687.28134,0
1712574000000,3622.05,3648.00,3617.69,3636.17,85555.251,1712577599999,310662880.15005,193038,48201.682,175049084.08568,0
1712577600000,3636.18,3675.42,3636.18,3646.32,176204.447,1712581199999,643221977.24072,320378,94986.146,346798820.13609,0
1712581200000,3646.33,3675.00,3598.00,3630.81,260461.501,1712584799999,948091969.16354,382678,110275.414,401889587.50214,0
1712584800000,3630.81,3654.21,3617.46,3648.40,135242.343,1712588399999,491863990.53986,252609,69116.478,251402147.13901,0
1712588400000,3648.40,3654.99,3625.35,3631.65,96907.126,1712591999999,352753379.01232,191529,46582.390,169581050.08560,0
1712592000000,3631.64,3667.92,3629.93,3661.01,103546.182,1712595599999,378244418.55983,203355,55103.193,201292697.80757,0
1712595600000,3661.01,3685.37,3642.45,3671.55,110406.812,1712599199999,404199435.07098,199434,56704.427,207693898.76216,0
1712599200000,3671.55,3714.98,3671.23,3694.32,163136.682,1712602799999,602430597.84149,275539,87177.226,321983861.06387,0
1712602800000,3694.33,3707.68,3684.30,3705.66,66731.307,1712606399999,246488006.39201,139303,32595.733,120413900.40606,0
1712606400000,3705.73,3712.00,3684.00,3692.35,53458.061,1712609999999,197510936.77896,110599,25340.396,93627893.22466,0
1712610000000,3692.35,3699.89,3685.00,3689.16,32515.068,1712613599999,120066274.42378,76627,16625.908,61389496.02342,0
1712613600000,3689.17,3735.31,3685.32,3724.08,91990.146,1712617199999,341269183.76944,158181,54669.947,202877575.96320,0
1712617200000,3724.08,3733.33,3692.31,3697.60,87282.658,1712620799999,323957102.69109,175952,42208.976,156652241.35151,0
1712620800000,3697.59,3729.79,3690.10,3696.68,90793.389,1712624399999,336451044.70488,199465,44027.912,163176785.14525,0
1712624400000,3696.68,3699.82,3667.30,3682.75,127776.602,1712627999999,470548450.96365,227640,56706.863,208830284.24711,0
1712628000000,3682.75,3730.00,3677.40,3708.98,97748.041,1712631599999,362605428.00134,197809,52418.390,194437670.45487,0
1712631600000,3708.99,3719.50,3684.00,3694.99,81953.567,1712635199999,303330904.82400,157617,35901.801,132903980.75406,0
1712635200000,3695.00,3704.66,3675.50,3698.82,74642.063,1712638799999,275537168.47346,145679,35213.067,129986082.11671,0
1712638800000,3698.82,3704.11,3682.78,3694.28,65184.941,1712642399999,240764782.80273,118247,31336.272,115738056.40892,0
1712642400000,3694.29,3699.48,3632.40,3644.73,253532.098,1712645999999,928320350.10779,324673,113991.579,417351465.46607,0
1712646000000,3644.73,3659.00,3633.14,3644.11,153648.883,1712649599999,560291450.54688,274614,77302.122,281932118.31110,0
1712649600000,3644.10,3644.10,3580.00,3630.90,369823.556,1712653199999,1334636106.26686,457443,184653.001,666404795.04352,0
1712653200000,3630.90,3650.00,3618.08,3632.06,116466.383,1712656799999,423467540.09555,212927,56750.018,206387873.61010,0
1712656800000,3632.06,3641.98,3616.01,3630.63,73879.948,1712660399999,268030399.57744,156900,37057.490,134456538.65998,0
1712660400000,3630.63,3647.26,3626.38,3635.68,61943.955,1712663999999,225330630.20303,136464,30019.759,109215944.80452,0
1712664000000,3635.68,3646.40,3623.20,3632.32,66962.926,1712667599999,243426578.94919,148777,33677.663,122426762.79860,0
1712667600000,3632.31,3642.72,3592.78,3595.64,197395.822,1712671199999,713943782.24634,308089,95327.110,344895449.47547,0
1712671200000,3595.63,3614.71,3490.91,3524.56,579340.476,1712674799999,2055240001.67359,712530,265735.414,942866660.73650,0
1712674800000,3524.57,3534.97,3480.88,3532.12,258053.911,1712678399999,905843977.12103,384647,133717.879,469590788.21260,0
1712678400000,3532.12,3535.34,3496.82,3499.99,148742.181,1712681999999,522885545.17919,258140,71546.932,251525970.86623,0
1712682000000,3499.99,3509.89,3452.30,3506.76,278113.970,1712685599999,969254729.33336,364469,130329.303,454383580.33293,0
1712685600000,3506.76,3514.83,3499.06,3508.09,68873.409,1712689199999,241595848.49891,124603,31368.742,110050028.66083,0
1712689200000,3508.09,3528.00,3496.12,3519.64,68633.913,1712692799999,241108308.66405,125700,35801.661,125785884.03457,0
1712692800000,3519.63,3530.00,3513.96,3517.74,47344.086,1712696399999,166801963.23106,86062,25324.697,89246145.25254,0
1712696400000,3517.75,3519.03,3498.19,3511.47,39849.368,1712699999999,139802249.22670,76664,20251.744,71046199.55444,0
1712700000000,3511.46,3524.04,3504.27,3520.79,28734.494,1712703599999,101042176.34619,66777,15359.306,54013390.23208,0
1712703600000,3520.79,3520.80,3490.00,3508.45,98644.855,1712707199999,345420301.64886,144873,45310.050,158682826.05931,0
1712707200000,3508.46,3523.79,3500.76,3508.93,64585.778,1712710799999,226775223.80124,129780,29918.754,105040497.08728,0
1712710800000,3508.92,3519.93,3475.60,3518.38,123355.929,1712714399999,431010203.16115,217701,59300.445,207252358.84316,0
1712714400000,3518.38,3541.00,3467.56,3479.96,196500.178,1712717999999,688462365.33049,298457,94372.127,330918927.53895,0
1712718000000,3479.96,3517.00,3475.08,3515.10,94152.241,1712721599999,328959538.86933,197331,52898.478,184871765.30458,0
1712721600000,3515.09,3527.73,3508.32,3518.70,63898.710,1712725199999,224784362.78639,134668,31704.163,111551915.49258,0
1712725200000,3518.70,3544.34,3517.03,3535.64,75834.316,1712728799999,267962411.98504,156123,39650.931,140108296.72924,0
1712728800000,3535.63,3556.97,3532.32,3540.73,73435.397,1712732399999,260482016.97356,152782,39100.387,138709457.04719,0
1712732400000,3540.73,3552.34,3536.60,3538.91,47035.531,1712735999999,166660125.21912,108579,21445.597,75998385.73390,0
1712736000000,3538.92,3539.30,3503.26,3520.37,119284.709,1712739599999,419602089.50549,238324,54861.454,192994496.44568,0
1712739600000,3520.36,3539.00,3508.33,3534.26,59152.722,1712743199999,208296468.56430,147240,30154.144,106217855.58072,0
1712743200000,3534.26,3543.94,3494.00,3522.05,125924.135,1712746799999,442366980.66276,253082,61867.934,217377213.56351,0
1712746800000,3522.05,3528.62,3515.60,3523.81,46449.599,1712750399999,163600817.85057,115728,21959.314,77348158.97359,0
1712750400000,3523.82,3531.25,3413.20,3441.88,445038.489,1712753999999,1541209242.18463,597226,202911.701,702763363.53016,0
1712754000000,3441.88,3466.87,3417.50,3464.00,216792.709,1712757599999,745587766.75276,372800,108939.329,374765033.93073,0
1712757600000,3463.99,3504.90,3448.08,3488.41,203953.720,1712761199999,709819119.84205,359858,100225.432,348859047.60724,0
1712761200000,3488.41,3493.11,3463.19,3481.08,106416.503,1712764799999,370000472.35947,227263,52356.821,182056186.99297,0
1712764800000,3481.08,3535.77,3471.00,3529.67,147373.897,1712768399999,516405519.72565,277987,78711.511,275877677.46288,0
1712768400000,3529.67,3550.60,3513.23,3519.90,136549.775,1712771999999,481943665.06978,269958,67586.387,238600975.97490,0
1712772000000,3519.89,3522.00,3479.87,3497.15,139467.853,1712775599999,488060095.44923,246478,68958.053,241317835.99147,0
1712775600000,3497.15,3525.77,3490.67,3524.00,76237.634,1712779199999,267623652.39450,164626,42103.979,147830376.86888,0
1712779200000,3523.99,3532.85,3513.16,3515.99,50022.473,1712782799999,176117580.56587,127591,23999.345,84507639.52330,0
1712782800000,3516.00,3519.67,3496.62,3515.17,44833.216,1712786399999,157293780.02769,90690,20577.791,72197985.89502,0
1712786400000,3515.17,3567.18,3513.37,3539.75,130775.931,1712789999999,463868283.26869,233742,73175.996,259598240.76053,0
1712790000000,3539.76,3549.18,3533.88,3547.64,45285.932,1712793599999,160446407.38174,101879,24485.141,86757071.94027,0
1712793600000,3547.64,3549.68,3528.56,3536.13,52334.437,1712797199999,185055474.50465,125470,23860.228,84370663.97600,0
1712797200000,3536.14,3544.93,3525.97,3532.85,43155.116,1712800799999,152639827.07366,105677,20796.059,73567497.29308,0
1712800800000,3532.85,3580.00,3529.47,3568.69,98199.746,1712804399999,349513769.68286,195099,53528.331,190489132.16225,0
1712804400000,3568.69,3578.53,3557.64,3578.53,52563.298,1712807999999,187491806.43860,120317,24880.752,88771493.40036,0
1712808000000,3578.55,3584.99,3555.20,3563.79,67334.300,1712811599999,240084011.71644,139351,30665.458,109355241.71857,0
1712811600000,3563.79,3571.99,3557.93,3565.60,35398.249,1712815199999,126175466.50071,97030,17488.448,62344522.03612,0
1712815200000,3565.61,3589.40,3564.32,3577.79,63406.034,1712818799999,226796482.40410,137021,34501.382,123420729.62182,0
1712818800000,3577.78,3609.00,3577.78,3585.41,100708.430,1712822399999,361903295.69209,199426,52843.461,189908093.04981,0
1712822400000,3585.42,3621.74,3580.16,3610.63,100992.528,1712825999999,364011509.35443,207989,54960.566,198129373.08864,0
1712826000000,3610.63,3611.53,3580.10,3581.01,79260.864,1712829599999,284731645.48353,165886,35315.445,126861593.92125,0
1712829600000,3581.01,3587.77,3559.13,3564.23,89098.141,1712833199999,318266674.36150,160294,41964.701,149908886.85014,0
1712833200000,3564.22,3568.52,3516.16,3524.85,150962.403,1712836799999,535035837.37954,248558,67708.217,239999796.45459,0
1712836800000,3524.85,3578.46,3522.10,3560.40,203916.103,1712840399999,724741506.59413,350210,105748.346,375848410.33156,0
1712840400000,3560.39,3574.02,3491.45,3528.29,281112.971,1712843999999,991341980.78941,438141,128286.638,452530223.89044,0
1712844000000,3528.28,3530.33,3488.00,3495.63,181477.992,1712847599999,636368311.20981,340319,90258.080,316591742.27522,0
1712847600000,3495.63,3513.89,3488.77,3509.94,116705.446,1712851199999,408715165.85194,240288,56619.047,198325298.54783,0
1712851200000,3509.94,3524.97,3475.03,3506.34,166882.768,1712854799999,583921799.22182,281986,82605.382,289071942.62391,0
1712854800000,3506.33,3524.62,3500.90,3514.33,97759.546,1712858399999,343576287.35273,177692,49754.796,174909001.61953,0
1712858400000,3514.34,3519.82,3496.71,3507.11,45885.311,1712861999999,160974474.86390,110634,21369.793,74977433.69609,0
1712862000000,3507.10,3521.00,3499.66,3519.89,42512.083,1712865599999,149288318.87237,100949,22481.401,78946242.98846,0
1712865600000,3519.88,3534.48,3514.34,3526.36,52246.319,1712869199999,184126259.40600,110700,28694.546,101131913.41551,0
1712869200000,3526.36,3526.60,3496.09,3502.59,48996.270,1712872799999,171990509.15790,100071,21855.744,76712647.37309,0
1712872800000,3502.58,3514.81,3498.94,3507.30,32715.310,1712876399999,114722034.76311,81019,17831.354,62526835.48578,0
1712876400000,3507.29,3512.89,3491.60,3504.43,31360.576,1712879999999,109845060.13943,77019,15095.004,52878507.13102,0
1712880000000,3504.42,3527.44,3503.14,3525.60,44281.226,1712883599999,155813041.10018,108475,23155.822,81476657.43684,0
1712883600000,3525.60,3528.50,3506.95,3511.16,34219.234,1712887199999,120313032.79787,93327,14340.464,50415442.77550,0
1712887200000,3511.15,3533.00,3503.53,3522.24,55688.636,1712890799999,196194102.96879,120812,29244.429,103042412.28282,0
1712890800000,3522.24,3539.87,3522.24,3536.00,42160.105,1712894399999,148919606.13522,98628,23209.838,81987682.32643,0
1712894400000,3536.01,3555.00,3530.20,3549.52,46853.700,1712897999999,166036691.75237,106876,24947.545,88416207.02040,0
1712898000000,3549.52,3553.57,3538.34,3544.53,35924.988,1712901599999,127391705.38145,88125,15190.014,53868912.68453,0
1712901600000,3544.53,3545.30,3527.49,3537.54,44902.778,1712905199999,158731982.80586,91472,21973.309,77676091.53761,0
1712905200000,3537.54,3541.95,3509.46,3518.79,84347.624,1712908799999,297106237.82703,134797,41358.672,145717481.43811,0
1712908800000,3518.79,3531.00,3515.00,3527.59,52447.666,1712912399999,184795562.77492,116699,25351.081,89324236.97206,0
1712912400000,3527.59,3534.42,3511.04,3516.99,59529.132,1712915999999,209605310.16283,131750,26547.899,93495041.25259,0
1712916000000,3517.00,3536.00,3510.64,3532.70,74684.323,1712919599999,263152111.27227,117737,45008.043,158611104.14120,0
1712919600000,3532.70,3545.00,3530.20,3534.16,67884.011,1712923199999,240207570.74996,111468,35454.528,125463371.19372,0
1712923200000,3534.16,3534.77,3488.33,3500.06,161572.051,1712926799999,566579274.04677,215208,69259.715,242886202.93316,0
1712926800000,3500.06,3500.06,3452.00,3465.42,242197.694,1712930399999,841221647.50097,355812,111406.577,386929788.67976,0
1712930400000,3465.42,3476.72,3440.44,3444.09,150641.256,1712933999999,521291228.56485,263916,67473.912,233551024.46961,0
1712934000000,3444.09,3459.93,3441.60,3442.42,94262.387,1712937599999,325124382.05177,182605,48328.660,166700900.07703,0
1712937600000,3442.42,3456.13,3410.20,3425.56,218532.437,1712941199999,749738118.53236,331878,101347.438,347766892.36610,0
1712941200000,3425.57,3430.93,3244.27,3326.89,625158.187,1712944799999,2092576837.58591,697372,264853.873,886493535.08423,0
1712944800000,3326.89,3343.34,3062.04,3212.26,942643.981,1712948399999,3032092339.05426,967825,431013.451,1387048542.17188,0
1712948400000,3212.25,3243.61,3194.81,3206.98,357861.530,1712951999999,1152276201.51304,499480,158942.713,511789639.72647,0
1712952000000,3206.93,3257.36,3201.58,3227.37,190970.060,1712955599999,617890691.34021,278117,90720.998,293541233.44599,0
1712955600000,3227.37,3228.46,3207.36,3219.89,100050.857,1712959199999,321862293.20685,161529,51444.237,165501249.06778,0
1712959200000,3219.88,3232.08,3211.00,3219.88,78342.672,1712962799999,252251886.87132,141055,39493.494,127165114.38257,0
1712962800000,3219.88,3247.00,3208.00,3238.30,91709.296,1712966399999,296040408.80563,160933,43004.912,138843289.14189,0
1712966400000,3238.31,3238.31,3217.92,3234.19,75243.809,1712969999999,242926908.41626,153866,36703.295,118499050.01548,0
1712970000000,3234.19,3234.70,3143.30,3161.58,254304.884,1712973599999,809823704.57394,320953,116936.178,372326113.27165,0
1712973600000,3161.59,3217.40,3160.35,3214.19,152533.957,1712977199999,486669351.18351,245630,79392.664,253295955.97503,0
1712977200000,3214.19,3234.80,3204.05,3232.06,88265.767,1712980799999,284032683.10450,157435,46610.550,150021432.71873,0
1712980800000,3232.06,3266.00,3223.87,3256.79,118897.528,1712984399999,385902754.94386,195747,60077.388,195040528.76207,0
1712984400000,3256.79,3264.30,3248.00,3248.77,74151.259,1712987999999,241410201.11754,144401,31864.108,103750479.53294,0
1712988000000,3248.77,3268.74,3246.85,3266.28,71255.259,1712991599999,232117991.12047,116464,37108.493,120882466.44888,0
1712991600000,3266.29,3273.84,3249.20,3258.55,83345.050,1712995199999,271676268.65113,139703,40876.506,133251256.14699,0
1712995200000,3258.56,3265.80,3248.46,3253.51,52840.895,1712998799999,172115674.07145,120039,25575.354,83301154.63561,0
1712998800000,3253.51,3272.98,3249.30,3267.04,60231.937,1713002399999,196475398.58822,133282,31174.743,101694183.17947,0
1713002400000,3267.04,3282.32,3258.96,3276.81,75083.402,1713005999999,245606886.58153,130013,36926.101,120799866.49982,0
1713006000000,3276.80,3305.42,3266.92,3269.39,140999.608,1713009599999,463352351.63324,188973,66347.669,218088924.32522,0
1713009600000,3269.39,3291.77,3258.70,3279.10,83784.439,1713013199999,274241461.47285,136161,43641.808,142874358.77927,0
1713013200000,3279.10,3292.71,3265.84,3271.29,82218.575,1713016799999,269580062.81044,131746,39245.008,128689983.05913,0
1713016800000,3271.29,3279.33,3251.34,3263.00,79968.313,1713020399999,261085875.52781,129457,36710.751,119883624.40332,0
1713020400000,3263.00,3298.77,3255.49,3273.12,104363.842,1713023999999,342279310.63241,164416,59750.706,195971029.46967,0
1713024000000,3273.12,3281.00,3226.50,3246.98,185443.655,1713027599999,603628884.05627,277996,86779.492,282460299.53372,0
1713027600000,3246.97,3248.43,3189.36,3194.53,331834.790,1713031199999,1068300252.97280,518575,157032.202,505633275.65511,0
1713031200000,3194.53,3239.79,3182.52,3234.57,170011.617,1713034799999,546205324.88005,294246,88942.704,285798129.82347,0
1713034800000,3234.58,3239.02,2971.10,3083.37,558298.217,1713038399999,1733206455.12826,549060,227955.859,708286750.27477,0
1713038400000,3083.37,3092.48,2791.61,2912.12,1376085.512,1713041999999,4044098852.70316,1450020,625444.903,1839503773.74024,0
1713042000000,2912.13,2951.99,2860.00,2950.47,404133.353,1713045599999,1176161123.56090,510965,192568.712,560684816.52571,0
1713045600000,2950.47,3033.60,2897.10,3017.50,409573.194,1713049199999,1216968938.62341,501522,195878.364,582214289.13124,0
1713049200000,3017.45,3062.32,2994.60,3005.46,275647.955,1713052799999,835923942.51550,382116,128850.302,390863616.79989,0
1713052800000,3005.47,3019.09,2903.00,2966.12,383268.386,1713056399999,1137689342.03105,462250,179258.152,532382144.15169,0
1713056400000,2966.12,3009.21,2933.04,2991.00,181186.169,1713059999999,539084636.24407,295583,88798.908,264157849.63173,0
1713060000000,2991.00,3005.14,2951.51,2955.21,127569.280,1713063599999,379172425.87210,227062,54033.806,160615321.69157,0
1713063600000,2955.23,2975.85,2910.03,2969.27,205082.699,1713067199999,603187290.84046,334505,98737.713,290473479.11353,0
1713067200000,2969.26,3049.28,2963.94,3041.19,184074.804,1713070799999,555827811.54368,284724,95482.680,288244382.41474,0
1713070800000,3041.19,3077.60,3034.99,3072.17,160620.253,1713074399999,491042410.69737,220379,79122.782,241907599.19247,0
1713074400000,3072.18,3097.87,3053.56,3089.88,142917.631,1713077999999,440019381.33513,191258,63687.284,196163149.60900,0
1713078000000,3089.89,3102.84,3070.00,3083.33,100504.722,1713081599999,309961231.91763,148211,45821.191,141348149.13624,0
1713081600000,3083.33,3098.95,3056.06,3067.84,100210.736,1713085199999,308467030.54746,141127,48363.956,148890156.71641,0
1713085200000,3067.83,3076.41,3025.00,3042.31,149748.646,1713088799999,456196873.93958,209836,72052.498,219530860.25865,0
1713088800000,3042.32,3068.15,3030.00,3054.30,109024.629,1713092399999,332529151.10468,146638,59236.049,180738507.73168,0
1713092400000,3054.30,3060.72,3006.85,3026.33,123768.902,1713095999999,374669308.20528,197322,56852.838,172107768.93146,0
1713096000000,3026.32,3066.12,3021.79,3043.74,126033.888,1713099599999,383505410.31237,193039,65814.277,200260924.59761,0
1713099600000,3043.73,3067.64,3026.83,3032.32,117772.749,1713103199999,358712119.45015,198766,59119.593,180121275.07048,0
1713103200000,3032.28,3059.01,3005.06,3034.76,213811.245,1713106799999,647373687.81022,299840,110711.277,335252397.78406,0
1713106800000,3034.76,3074.14,3031.57,3055.19,113168.506,1713110399999,345409533.15966,190416,59444.665,181465455.82955,0
1713110400000,3055.18,3099.90,3051.48,3080.63,156886.285,1713113999999,483296364.19128,217767,80931.039,249302484.93079,0
1713114000000,3080.62,3093.39,2976.60,3050.34,473110.042,1713117599999,1436405976.95095,538666,225033.911,683264035.23243,0
1713117600000,3050.49,3091.49,3037.79,3082.28,162573.050,1713121199999,499336673.83030,232363,82064.097,252060382.20085,0
1713121200000,3082.26,3089.32,3059.67,3072.38,73973.496,1713124799999,227189446.05448,117998,33505.542,102935640.02795,0
1713124800000,3072.38,3088.88,3056.13,3065.99,77311.164,1713128399999,237519622.39392,115641,38304.823,117685095.61873,0
1713128400000,3065.99,3071.37,3045.81,3064.39,56916.125,1713131999999,174092984.96852,88690,27577.153,84359861.86772,0
1713132000000,3064.38,3171.25,3064.38,3155.40,317808.185,1713135599999,997630834.44015,365093,161848.568,507818242.03375,0
1713135600000,3155.40,3173.32,3147.00,3153.16,92863.165,1713139199999,293141861.00583,146250,48458.228,152992826.80561,0
1713139200000,3153.16,3153.87,3097.95,3110.78,162009.567,1713142799999,506042643.06039,236244,72926.953,227824972.20242,0
1713142800000,3110.79,3132.16,3098.00,3127.26,101820.350,1713146399999,317222958.13814,187926,54796.661,170762206.57152,0
1713146400000,3127.26,3146.88,3122.97,3136.72,76981.731,1713149999999,241136729.93910,154301,38588.988,120910748.23891,0
1713150000000,3136.72,3155.44,3131.80,3145.02,73894.224,1713153599999,232350025.56526,130236,35995.371,113204944.05715,0
1713153600000,3145.03,3147.02,3120.88,3137.45,81602.183,1713157199999,255608040.24451,129076,33685.124,105540068.54915,0
1713157200000,3137.45,3159.94,3132.41,3156.06,59760.541,1713160799999,188018014.51672,103066,32026.165,100781982.69865,0
1713160800000,3156.06,3254.29,3154.52,3238.85,334966.469,1713164399999,1077552486.69091,394404,179843.506,578093412.25151,0
1713164400000,3238.86,3251.57,3222.79,3240.96,131663.293,1713167999999,426288452.61240,179974,63347.579,205109725.77174,0
1713168000000,3240.97,3264.81,3233.06,3247.99,133726.087,1713171599999,434706042.31206,173248,68387.470,222359159.97674,0
1713171600000,3247.99,3261.72,3233.00,3252.79,106328.239,1713175199999,345407297.27530,140228,53364.343,173396308.22986,0
1713175200000,3252.80,3268.00,3247.64,3259.29,55629.951,1713178799999,181142143.23947,96603,26911.102,87651273.07903,0
1713178800000,3259.28,3277.74,3225.25,3228.47,133706.944,1713182399999,433941013.97982,176499,62267.706,202170657.33040,0
1713182400000,3228.47,3242.99,3224.23,3230.37,81734.929,1713185999999,264332557.64909,136322,43630.641,141104071.40188,0
1713186000000,3230.37,3237.46,3180.78,3191.80,204907.357,1713189599999,657944286.54264,251074,90246.358,289882890.33404,0
1713189600000,3191.80,3208.14,3125.00,3128.16,340812.250,1713193199999,1078835456.01262,441304,158164.246,500734198.83764,0
1713193200000,3128.16,3164.45,3101.09,3162.26,276776.033,1713196799999,868142799.31494,379757,143998.031,451855430.50476,0
1713196800000,3162.26,3179.00,3128.94,3135.65,220529.085,1713200399999,695115417.90096,318450,103647.274,326830200.33809,0
1713200400000,3135.66,3172.86,3085.64,3114.55,315458.193,1713203999999,984031353.95402,413451,156324.802,487792558.15628,0
1713204000000,3114.55,3125.86,3031.00,3055.07,295738.453,1713207599999,910712087.99640,380481,136458.974,420389313.07143,0
1713207600000,3055.07,3115.15,3022.08,3098.88,301229.844,1713211199999,924261671.70702,380849,150674.733,462614932.64586,0
1713211200000,3098.88,3115.77,3072.08,3080.52,98395.782,1713214799999,304154621.80241,170304,44751.941,138347648.17963,0
1713214800000,3080.53,3113.78,3055.00,3105.38,98462.266,1713218399999,303759072.50097,136753,46838.961,144591117.14468,0
1713218400000,3105.38,3127.19,3082.53,3125.15,87021.953,1713221999999,270497742.81127,139501,45239.789,140635976.19929,0
1713222000000,3125.14,3125.14,3088.17,3100.75,81881.207,1713225599999,254055388.36153,116781,38726.420,120147109.15717,0
1713225600000,3100.76,3105.88,3058.70,3080.96,119045.160,1713229199999,366913851.72379,207496,59229.847,182593737.01938,0
1713229200000,3080.96,3119.52,3070.85,3077.87,114411.753,1713232799999,354047455.42437,197225,55285.497,171081083.32497,0
1713232800000,3077.87,3098.00,3048.41,3092.94,105857.162,1713236399999,325257934.73300,181311,51708.473,158937555.11728,0
1713236400000,3092.93,3106.17,3054.58,3071.74,129669.584,1713239999999,399059778.32192,189132,59899.812,184343654.35738,0
1713240000000,3071.73,3078.40,2976.43,3024.80,310260.262,1713243599999,939149006.77216,395667,141333.260,427905227.18012,0
1713243600000,3024.81,3057.94,3016.21,3046.24,117143.822,1713247199999,356115097.59131,184303,62395.599,189664890.46577,0
1713247200000,3046.24,3086.41,3041.39,3080.79,104018.004,1713250799999,319171392.77359,157836,56904.095,174566562.14147,0
1713250800000,3080.79,3127.41,3075.78,3105.87,154740.055,1713254399999,480206057.91224,220272,80248.153,249104244.88965,0
1713254400000,3105.87,3110.38,3075.63,3083.56,91014.098,1713257999999,281244646.40261,162183,41341.443,127758313.24574,0
1713258000000,3083.55,3102.36,3072.00,3078.85,76198.020,1713261599999,235179050.26563,144274,38317.609,118298074.78689,0
1713261600000,3078.86,3089.76,2999.03,3049.84,349456.643,1713265199999,1060391295.57798,459878,160007.572,485417818.32041,0
1713265200000,3049.83,3097.94,3043.00,3091.79,184477.919,1713268799999,565968415.01452,285972,98392.234,301969313.33133,0
1713268800000,3091.79,3091.79,3061.49,3073.40,118644.947,1713272399999,364994350.65556,237091,57231.044,176100070.23548,0
1713272400000,3073.39,3094.28,3036.32,3066.96,214435.968,1713275999999,657058272.41570,354316,102672.719,314721218.59042,0
1713276000000,3066.95,3091.91,3035.04,3041.28,197979.383,1713279599999,606230628.18688,335528,95416.304,292265497.92572,0
1713279600000,3041.28,3054.10,3007.00,3007.61,206789.948,1713283199999,626285015.35404,361192,99187.956,300493856.87779,0
1713283200000,3007.62,3059.48,2991.14,3057.19,215186.830,1713286799999,650033425.10296,356291,111886.149,338184553.55920,0
1713286800000,3057.20,3084.00,3030.00,3042.20,204524.939,1713290399999,625245398.17693,335922,99946.800,305578761.78262,0
1713290400000,3042.21,3076.12,3033.84,3072.20,106010.335,1713293999999,324182685.07066,213982,54413.492,166392688.12815,0
1713294000000,3072.20,3076.65,3053.12,3056.04,63226.578,1713297599999,193705719.30693,132285,29111.772,89200759.04357,0
1713297600000,3056.04,3071.20,3049.34,3069.21,53117.724,1713301199999,162577898.05676,90743,25228.637,77232917.70568,0
1713301200000,3069.21,3119.30,3066.70,3100.89,117539.518,1713304799999,363783122.01357,164935,70161.039,217119377.61824,0
1713304800000,3100.88,3103.68,3076.52,3092.16,59424.315,1713308399999,183518140.23685,91360,28099.390,86759385.94335,0
1713308400000,3092.17,3094.40,3077.87,3082.85,38786.530,1713311999999,119724439.71127,67328,17259.466,53269365.68767,0
1713312000000,3082.84,3106.00,3075.14,3093.50,75863.128,1713315599999,234268460.16740,125672,36178.948,111705153.73903,0
1713315600000,3093.50,3095.57,3065.74,3090.25,71747.928,1713319199999,221072324.55701,129682,34669.440,106842833.06619,0
1713319200000,3090.29,3099.89,3071.00,3084.25,67301.530,1713322799999,207490355.09950,128828,32565.269,100425723.93270,0
1713322800000,3084.25,3095.00,3079.96,3093.68,46663.808,1713326399999,144132445.54844,93858,22266.542,68786663.19067,0
1713326400000,3093.69,3123.12,3083.68,3111.29,81313.077,1713329999999,252638247.94240,123542,44947.013,139677910.82636,0
1713330000000,3111.29,3118.62,3081.00,3087.60,98911.761,1713333599999,306628920.60158,147420,46338.005,143668763.71536,0
1713333600000,3087.59,3097.64,3079.76,3089.29,55281.857,1713337199999,170783882.37431,101404,29608.562,91487242.37569,0
1713337200000,3089.29,3092.99,3061.00,3074.66,94398.645,1713340799999,290373347.46508,154618,43201.841,132909462.27463,0
1713340800000,3074.66,3086.61,3065.60,3072.06,59583.081,1713344399999,183325043.52990,99938,27885.878,85804316.64043,0
1713344400000,3072.06,3085.99,3068.41,3078.22,46196.105,1713347999999,142227420.60377,84830,23725.629,73051216.55758,0
1713348000000,3078.23,3079.04,3052.03,3058.24,111668.495,1713351599999,342021168.25597,159774,54599.660,167243256.94418,0
1713351600000,3058.24,3071.80,3035.03,3038.97,101254.592,1713355199999,308916293.74836,140447,47490.552,144913547.70283,0
1713355200000,3039.00,3049.27,3013.39,3030.01,142189.332,1713358799999,430855369.12993,224013,72608.659,220037320.20791,0
1713358800000,3030.01,3063.24,3023.00,3041.88,147757.698,1713362399999,449495499.85903,233205,74470.654,226558294.27558,0
1713362400000,3041.88,3042.88,2940.00,2981.19,564729.692,1713365999999,1684344328.48845,687587,262135.431,781721574.26942,0
1713366000000,2981.20,2992.78,2924.00,2945.77,401546.502,1713369599999,1185777868.10392,575837,192032.924,567219150.45772,0
1713369600000,2945.60,3009.06,2912.45,2949.70,384339.184,1713373199999,1137418213.89504,502747,199276.909,590083369.35247,0
1713373200000,2949.70,3006.95,2946.33,3001.47,142774.626,1713376799999,425340775.52553,238209,74895.939,223124042.78813,0
1713376800000,3001.47,3042.82,2995.84,3025.28,196120.656,1713380399999,593718191.97080,287181,101987.388,308707817.68831,0
1713380400000,3025.27,3025.56,2981.42,3000.44,144175.055,1713383999999,432918201.50064,202970,70942.605,212986515.18834,0
1713384000000,3000.44,3010.62,2962.29,2970.80,93400.749,1713387599999,279096083.90136,158053,45862.175,137087578.87365,0
1713387600000,2970.80,3014.14,2970.80,2997.14,83140.568,1713391199999,249077424.92353,137559,43644.312,130748737.28411,0
1713391200000,2997.15,3007.86,2985.00,3007.31,46395.587,1713394799999,138998853.22221,99334,25022.566,74971611.81076,0
1713394800000,3007.32,3012.82,2975.50,2983.25,54976.051,1713398399999,164253697.56238,102061,26360.981,78738569.16486,0
1713398400000,2983.26,2996.94,2949.54,2991.94,145154.450,1713401999999,431397513.15185,225846,69365.147,206195701.56546,0
1713402000000,2991.93,3010.95,2985.92,3002.51,86106.029,1713405599999,258228388.91876,171850,39635.180,118880749.76909,0
1713405600000,3002.50,3013.87,2989.13,3010.15,65353.127,1713409199999,196274948.67898,126109,32375.109,97247452.27874,0
1713409200000,3010.12,3034.35,3009.36,3023.94,85898.132,1713412799999,259787012.89784,149715,43179.608,130584731.34974,0
1713412800000,3023.94,3033.34,3006.09,3012.60,81481.513,1713416399999,246005431.57320,119798,36472.727,110142441.71306,0
1713416400000,3012.61,3020.67,2975.40,2981.94,99031.372,1713419999999,297182812.89918,154496,44407.595,133307959.31299,0
1713420000000,2981.94,2990.22,2954.77,2971.52,135546.333,1713423599999,402630289.09493,189434,68987.726,204927886.87109,0
1713423600000,2971.53,2987.40,2960.58,2973.66,88448.884,1713427199999,263143195.20430,156997,46310.652,137805278.31429,0
1713427200000,2973.66,2991.17,2952.00,2983.67,116408.697,1713430799999,346106156.70663,203310,58046.838,172602919.11162,0
1713430800000,2983.68,3015.00,2981.11,3005.84,118895.762,1713434399999,356499903.19475,179412,64090.188,192200196.78225,0
1713434400000,3005.85,3014.44,2996.25,3010.05,57324.125,1713437999999,172240645.33044,117481,29081.791,87397870.11434,0
1713438000000,3010.06,3064.56,3008.80,3045.00,214231.546,1713441599999,652213452.35363,306804,110196.111,335404259.54091,0
1713441600000,3045.00,3050.97,2982.93,3023.88,222428.969,1713445199999,670791521.67210,300939,108277.036,326486637.89696,0
1713445200000,3023.90,3049.70,3006.73,3047.72,166224.030,1713448799999,503366355.38667,278319,83730.836,253633934.45620,0
1713448800000,3047.71,3091.99,3034.19,3078.71,286805.953,1713452399999,880971645.17304,412206,144131.608,442739681.03744,0
1713452400000,3078.70,3093.59,3054.70,3066.99,143748.580,1713455999999,441268046.12702,232330,70616.652,216790697.00840,0
1713456000000,3066.99,3081.95,3053.80,3060.45,92576.903,1713459599999,283903228.62371,186769,46124.550,141471374.73191,0
1713459600000,3060.45,3068.11,3030.80,3036.25,117716.239,1713463199999,358868734.00603,193252,57493.192,175314761.85726,0
1713463200000,3036.25,3056.79,3016.41,3050.38,122322.729,1713466799999,371388448.14918,188120,64256.658,195136229.33804,0
1713466800000,3050.38,3065.92,3048.30,3063.07,64991.857,1713470399999,198740671.78746,122243,33476.621,102360099.65031,0
1713470400000,3062.95,3074.58,3055.92,3067.06,58024.998,1713473999999,177761255.06807,96044,30054.251,92088052.59231,0
1713474000000,3067.07,3073.60,3058.15,3063.94,31122.704,1713477599999,95453917.82582,66419,15063.824,46202344.26670,0
1713477600000,3063.94,3080.58,3054.05,3068.85,50273.048,1713481199999,154139884.66026,84345,27782.129,85208785.44685,0
1713481200000,3068.86,3076.52,3058.96,3062.85,25429.640,1713484799999,77997083.69631,55571,12951.170,39726014.87584,0
1713484800000,3062.85,3069.00,3038.40,3039.83,87387.370,1713488399999,266875533.64079,139203,40907.180,124943673.45342,0
1713488400000,3039.83,3043.22,2925.12,2940.44,416041.490,1713491999999,1236424353.43301,528033,183612.252,545553680.40939,0
1713492000000,2940.43,2947.80,2861.76,2941.83,506886.814,1713495599999,1471343625.54656,653711,241165.701,700393219.73609,0
1713495600000,2941.82,2999.86,2934.51,2978.30,283745.091,1713499199999,843087751.96220,421652,144441.973,429202380.28227,0
1713499200000,2978.30,3024.28,2977.63,3004.01,170945.617,1713502799999,513310561.84058,240823,88876.723,266912906.01395,0
1713502800000,3004.00,3016.00,2981.17,2999.46,128030.053,1713506399999,383873617.52250,195205,57905.751,173662154.70603,0
1713506400000,2999.45,3109.81,2988.07,3102.44,321086.226,1713509999999,981845673.62786,414998,168905.492,516434845.55869,0
1713510000000,3102.43,3128.52,3066.82,3082.60,274999.906,1713513599999,851239842.42898,386404,130435.077,403825319.15246,0
1713513600000,3082.57,3123.41,3075.24,3110.05,232019.548,1713517199999,719275647.69663,324385,121856.433,377785742.64682,0
1713517200000,3110.05,3116.96,3091.23,3101.10,73770.002,1713520799999,228836837.46683,157209,34252.277,106262745.32864,0
1713520800000,3101.11,3115.92,3080.59,3096.76,94740.965,1713524399999,293269992.25173,165306,48973.029,151614023.98708,0
1713524400000,3096.77,3119.00,3090.17,3100.94,119870.474,1713527999999,372074824.73321,198683,61320.186,190387088.41811,0
1713528000000,3100.94,3120.00,3088.63,3098.14,119602.605,1713531599999,371352748.43666,195678,58596.455,181981169.77053,0
1713531600000,3098.14,3106.91,3078.30,3097.00,143582.618,1713535199999,443859180.69097,249796,71755.208,221836478.45532,0
1713535200000,3097.00,3102.20,3053.00,3079.00,185282.645,1713538799999,570319059.47558,296095,90842.488,279657943.44269,0
1713538800000,3078.99,3092.99,3073.01,3079.32,65697.001,1713542399999,202565078.31500,149962,33042.476,101885310.08869,0
1713542400000,3079.31,3085.57,3042.42,3064.60,177125.972,1713545999999,542130881.44275,277938,88622.444,271312248.30837,0
1713546000000,3064.60,3092.56,3056.29,3079.04,86025.863,1713549599999,264434031.62344,167415,45807.913,140826906.04092,0
1713549600000,3079.04,3084.24,3068.96,3075.56,77467.962,1713553199999,238180204.99403,118005,33628.747,103401902.39986,0
1713553200000,3075.55,3107.29,3071.69,3103.36,65317.587,1713556799999,201913208.99807,116813,35951.539,111135259.93007,0
1713556800000,3103.41,3103.41,3069.24,3077.35,75741.628,1713560399999,233609206.11359,120434,36831.519,113588167.76156,0
1713560400000,3077.36,3101.00,3077.35,3099.25,41871.454,1713563999999,129447516.21679,75426,21640.854,66894694.41565,0
1713564000000,3099.25,3104.89,3068.00,3068.31,63727.411,1713567599999,196769183.39062,103140,28256.294,87270130.31074,0
1713567600000,3068.31,3071.60,3018.14,3054.91,196836.484,1713571199999,598965334.55426,285589,93692.718,285107106.17448,0
1713571200000,3054.91,3070.45,3022.66,3028.87,144501.149,1713574799999,440191508.56164,234330,70039.776,213403151.82780,0
1713574800000,3028.86,3056.92,3016.40,3050.05,85244.029,1713578399999,258666357.72255,147841,43986.588,133507354.78872,0
1713578400000,3050.05,3064.83,3044.38,3052.70,47545.490,1713581999999,145222803.56992,95179,22186.073,67768589.19303,0
1713582000000,3052.71,3057.65,3048.39,3054.48,31724.746,1713585599999,96814802.88164,68697,15820.213,48279455.81722,0
1713585600000,3054.49,3066.00,3047.77,3063.12,49236.868,1713589199999,150578843.31248,80231,26431.531,80840732.62235,0
1713589200000,3063.13,3069.32,3055.75,3061.46,31004.551,1713592799999,94932061.87939,62267,14584.197,44656041.87509,0
1713592800000,3061.46,3069.47,3052.41,3063.52,37259.361,1713596399999,114065967.39215,64607,16672.826,51045635.49414,0
1713596400000,3063.52,3069.81,3057.00,3059.77,27363.799,1713599999999,83795099.73313,53136,11596.478,35517175.03144,0
1713600000000,3059.79,3060.25,3042.56,3048.42,48198.601,1713603599999,146994933.17567,81237,21228.357,64748137.93079,0
1713603600000,3048.43,3050.28,3027.88,3042.38,75643.888,1713607199999,229741695.51399,118567,37100.746,112684705.95641,0
1713607200000,3042.37,3048.52,3029.12,3036.60,52997.117,1713610799999,161022937.62387,97287,27426.478,83332102.72055,0
1713610800000,3036.59,3053.86,3035.92,3045.84,41770.735,1713614399999,127283393.75269,84608,22007.709,67068330.29649,0
1713614400000,3045.83,3067.20,3038.34,3058.00,61123.953,1713617999999,186715229.17449,97144,32294.687,98659871.62092,0
1713618000000,3058.00,3068.89,3056.18,3060.21,35982.095,1713621599999,110168776.67102,69505,16255.875,49774518.14197,0
1713621600000,3060.21,3067.57,3052.36,3064.39,36977.661,1713625199999,113155806.06726,69597,17192.216,52611129.39940,0
1713625200000,3064.40,3113.88,3054.68,3108.48,130920.649,1713628799999,404654365.10549,184719,72985.720,225633395.39595,0
1713628800000,3108.48,3116.10,3086.14,3097.75,120105.661,1713632399999,372250741.37729,165313,55630.668,172438356.31548,0
1713632400000,3097.76,3165.00,3097.60,3153.22,212423.516,1713635999999,666101494.58134,283280,116287.111,364570847.76866,0
1713636000000,3153.08,3160.29,3131.59,3137.91,98220.159,1713639599999,308875654.18039,160708,45428.209,142870402.71079,0
1713639600000,3137.92,3149.99,3127.28,3147.00,55284.221,1713643199999,173581354.57270,98582,28372.537,89088961.11858,0
1713643200000,3147.01,3173.83,3143.23,3155.00,84200.670,1713646799999,265783665.36235,126506,40354.206,127399769.17450,0
1713646800000,3155.00,3161.53,3142.08,3151.00,42053.991,1713650399999,132616169.52530,68748,20732.193,65381403.88320,0
1713650400000,3151.00,3155.60,3139.01,3140.00,41555.287,1713653999999,130761537.26477,75326,20195.185,63556963.41697,0
1713654000000,3140.00,3161.37,3139.27,3154.31,33730.506,1713657599999,106286393.09782,65029,18006.254,56733298.94626,0
1713657600000,3154.30,3154.79,3124.78,3134.36,65788.141,1713661199999,206418274.25308,115882,31695.846,99438160.38367,0
1713661200000,3134.36,3153.69,3133.64,3147.85,33587.677,1713664799999,105697592.71556,74662,17718.839,55754634.77748,0
1713664800000,3147.81,3186.52,3143.11,3180.08,115060.149,1713668399999,364735232.66904,167175,65294.869,207002068.10472,0
1713668400000,3180.08,3196.41,3162.21,3165.01,114559.263,1713671999999,364105159.78419,168442,52820.090,167921108.45708,0
1713672000000,3165.01,3179.51,3150.02,3174.00,82263.549,1713675599999,260288997.00494,127091,39188.907,124002631.68824,0
1713675600000,3174.00,3188.49,3168.06,3174.85,58151.607,1713679199999,184804709.78558,93529,26772.312,85095116.99066,0
1713679200000,3174.86,3189.99,3169.62,3176.41,59552.559,1713682799999,189352131.98799,91658,26590.768,84546274.37610,0
1713682800000,3176.41,3182.64,3161.31,3177.92,58962.175,1713686399999,187119481.18791,93430,27095.174,86008925.18274,0
1713686400000,3177.92,3185.81,3167.00,3167.68,45363.017,1713689999999,144075372.03425,86062,21572.617,68528066.49445,0
1713690000000,3167.69,3174.11,3162.43,3169.14,41670.889,1713693599999,131996304.51012,76825,20747.428,65724716.29856,0
1713693600000,3169.14,3172.47,3152.04,3168.63,61615.685,1713697199999,194818227.45275,98013,31852.247,100725873.01060,0
1713697200000,3168.62,3182.12,3156.14,3167.02,68981.987,1713700799999,218676415.08621,117585,35416.346,112276375.97946,0
1713700800000,3167.01,3175.73,3152.58,3156.03,45375.505,1713704399999,143508292.54483,91747,22327.659,70612855.97522,0
1713704400000,3156.03,3168.65,3134.79,3144.12,121103.179,1713707999999,381520777.92520,164149,57620.536,181550254.30163,0
1713708000000,3144.13,3156.60,3139.86,3146.61,50578.265,1713711599999,159223897.14904,93604,25736.279,81020517.45090,0
1713711600000,3146.60,3164.42,3145.72,3158.23,46976.365,1713715199999,148302444.89848,92871,23892.340,75427755.26335,0
1713715200000,3158.22,3160.69,3114.15,3136.64,185980.655,1713718799999,582700910.82488,263092,89181.729,279429246.64395,0
1713718800000,3136.65,3148.89,3131.36,3147.26,52830.336,1713722399999,165881573.59940,94022,27754.587,87155198.49481,0
1713722400000,3147.26,3147.96,3133.80,3144.28,31397.683,1713725999999,98673458.03758,60340,14776.898,46438119.55982,0
1713726000000,3144.28,3156.06,3135.32,3135.73,44481.507,1713729599999,140021861.87367,74083,19669.986,61935250.67635,0
1713729600000,3135.72,3151.99,3127.75,3148.27,47535.199,1713733199999,149284212.93306,77204,25286.055,79414370.10735,0
1713733200000,3148.27,3168.49,3142.22,3143.57,60988.759,1713736799999,192478304.39519,98663,30967.867,97731958.38434,0
1713736800000,3143.59,3162.96,3138.35,3153.76,48850.240,1713740399999,154089333.41798,91939,24154.480,76185784.74377,0
1713740400000,3153.77,3154.39,3139.36,3145.73,33511.448,1713743999999,105426834.26445,68144,14969.775,47098402.41529,0
1713744000000,3145.74,3167.41,3142.69,3150.04,61600.269,1713747599999,194279588.01181,108941,30744.207,96960306.57551,0
1713747600000,3150.05,3190.51,3135.42,3139.01,182789.368,1713751199999,577127692.22356,275630,94861.039,299596942.13457,0
1713751200000,3139.01,3147.00,3127.14,3146.35,74750.668,1713754799999,234506457.91089,155536,36918.304,115834576.82479,0
1713754800000,3146.33,3210.90,3143.79,3189.23,170529.704,1713758399999,542671748.75881,241732,90654.011,288436474.81105,0
1713758400000,3189.15,3201.00,3182.61,3192.12,85870.201,1713761999999,274045872.88290,157030,39352.023,125599274.44283,0
1713762000000,3192.16,3230.94,3192.16,3226.46,107527.362,1713765599999,345470519.32987,171705,58955.953,189448129.65642,0
1713765600000,3226.34,3235.00,3217.73,3219.08,91524.279,1713769199999,295267402.85142,159329,45279.314,146103514.02568,0
1713769200000,3219.09,3230.00,3201.56,3202.57,76610.934,1713772799999,246082103.76050,127635,35372.301,113628383.08876,0
1713772800000,3202.56,3216.88,3192.45,3203.28,87193.191,1713776399999,279597742.26866,133280,39924.670,128034609.66709,0
1713776400000,3203.29,3216.66,3198.24,3214.00,45966.494,1713779999999,147539572.64654,96939,22240.435,71396887.96850,0
1713780000000,3213.99,3222.96,3206.70,3207.86,61123.299,1713783599999,196446610.01172,93806,32426.086,104220547.32572,0
1713783600000,3207.86,3211.49,3186.01,3193.04,88850.038,1713787199999,284149961.99700,122956,43959.408,140627658.66150,0
1713787200000,3193.04,3207.25,3183.00,3202.70,75146.301,1713790799999,240227881.89340,126368,40402.319,129175421.48708,0
1713790800000,3202.70,3210.48,3175.46,3191.18,98646.226,1713794399999,314764555.42702,166096,46006.999,146815579.13405,0
1713794400000,3191.18,3206.94,3175.87,3181.78,101274.454,1713797999999,323374112.20674,171797,44881.482,143314004.63624,0
1713798000000,3181.78,3185.00,3164.16,3182.04,109345.836,1713801599999,347068648.65246,177866,56250.723,178547195.26811,0
1713801600000,3182.04,3198.94,3167.17,3183.24,96534.730,1713805199999,307414539.68078,152120,47731.461,152019285.52532,0
1713805200000,3183.24,3216.78,3182.21,3197.59,112503.595,1713808799999,360359690.50493,163446,57050.814,182747790.06563,0
1713808800000,3197.59,3203.97,3188.16,3189.93,50301.123,1713812399999,160747641.17821,94255,22140.055,70755986.15117,0
1713812400000,3189.94,3194.94,3173.34,3186.56,49837.889,1713815999999,158625300.79749,92622,24592.639,78269858.79081,0
1713816000000,3186.56,3202.92,3182.06,3188.45,47054.333,1713819599999,150179529.00852,84700,23614.830,75381264.78954,0
1713819600000,3188.44,3196.92,3182.47,3195.88,24872.246,1713823199999,79340049.29374,49169,13608.138,43408193.85523,0
1713823200000,3195.89,3223.00,3195.29,3217.69,67992.732,1713826799999,218188770.04460,108287,34763.617,111559983.42826,0
1713826800000,3217.69,3222.00,3193.04,3198.66,79595.590,1713830399999,255468250.49096,118581,38307.049,122985692.24299,0
1713830400000,3198.66,3216.52,3192.39,3216.31,47909.684,1713833999999,153581985.50327,91408,24832.122,79619296.31191,0
1713834000000,3216.31,3221.85,3202.28,3204.79,47512.182,1713837599999,152604708.75314,92996,20124.407,64646263.96739,0
1713837600000,3204.80,3214.92,3187.74,3193.46,50030.504,1713841199999,160239474.46530,87555,21964.833,70369750.20592,0
1713841200000,3193.46,3198.75,3179.32,3182.19,54599.442,1713844799999,174089018.32858,90981,26946.659,85932169.03587,0
1713844800000,3182.18,3192.32,3165.68,3175.00,73145.936,1713848399999,232528980.74515,113301,33915.487,107854773.27650,0
1713848400000,3175.00,3185.96,3170.53,3183.53,49259.945,1713851999999,156608175.16733,94941,25718.639,81759135.25021,0
1713852000000,3183.53,3190.30,3167.00,3173.48,45355.530,1713855599999,144255565.68237,87985,22278.200,70873820.81171,0
1713855600000,3173.48,3176.70,3150.31,3158.93,90331.787,1713859199999,285575579.24536,143242,40104.494,126788574.06250,0
1713859200000,3158.93,3169.74,3151.02,3167.56,58652.330,1713862799999,185390269.49857,99699,30740.631,97169996.69706,0
1713862800000,3167.56,3171.44,3161.41,3165.43,36809.732,1713866399999,116545722.87506,74196,19038.154,60276331.26865,0
1713866400000,3165.43,3184.38,3165.07,3180.10,54708.653,1713869999999,173782336.62258,101491,27785.108,88256885.08919,0
1713870000000,3180.09,3182.00,3161.65,3178.63,47044.424,1713873599999,149232360.40971,97483,21769.188,69065649.57122,0
1713873600000,3178.63,3188.96,3171.49,3185.96,64126.952,1713877199999,203999812.88016,123871,32213.227,102491537.47681,0
1713877200000,3185.96,3206.91,3173.39,3206.75,104216.127,1713880799999,332615024.99347,182706,56053.625,178911741.52367,0
1713880800000,3206.76,3266.91,3202.78,3246.16,315034.697,1713884399999,1020230769.67053,431456,174773.684,566048734.28683,0
1713884400000,3246.16,3248.00,3218.23,3224.48,121338.170,1713887999999,391847901.38926,210016,55250.653,178430933.83346,0
1713888000000,3224.48,3240.60,3215.79,3232.08,74074.353,1713891599999,239424017.90633,146209,38103.218,123165243.35280,0
1713891600000,3232.08,3245.86,3223.01,3236.00,48569.760,1713895199999,157079921.52159,101657,26426.086,85475290.39582,0
1713895200000,3236.00,3239.34,3216.51,3228.04,52118.063,1713898799999,168228243.38917,89622,24679.312,79662045.84605,0
1713898800000,3228.03,3228.20,3211.50,3217.27,35555.728,1713902399999,114418848.51120,77103,17756.922,57146028.98447,0
1713902400000,3217.27,3222.12,3184.40,3207.81,105414.731,1713905999999,337480188.30887,152683,50143.565,160596799.66995,0
1713906000000,3207.80,3211.88,3198.70,3207.59,23389.063,1713909599999,74953036.61874,51454,12170.312,39003984.29500,0
1713909600000,3207.59,3219.78,3205.42,3214.36,32446.652,1713913199999,104309272.62114,69457,17700.630,56906628.06694,0
1713913200000,3214.35,3221.37,3201.05,3218.04,31461.933,1713916799999,101061431.11113,70043,15645.270,50258242.12684,0
1713916800000,3218.03,3232.99,3208.55,3227.99,52235.553,1713920399999,168300867.46048,113882,26286.871,84717436.36101,0
1713920400000,3227.99,3247.50,3226.33,3237.72,51795.319,1713923999999,167637636.34706,102704,26415.389,85502488.50127,0
1713924000000,3237.72,3240.64,3214.02,3230.23,63079.465,1713927599999,203573073.31750,114880,28138.421,90818280.61921,0
1713927600000,3230.22,3244.52,3228.25,3236.60,49576.849,1713931199999,160533383.08028,84041,23627.979,76508208.34984,0
1713931200000,3236.60,3274.00,3235.25,3270.01,100370.947,1713934799999,326892859.00489,149758,57910.134,188651656.33950,0
1713934800000,3270.01,3273.88,3247.71,3255.52,68418.454,1713938399999,223002561.71860,120302,29209.228,95196354.72134,0
1713938400000,3255.52,3259.56,3242.97,3254.10,54523.263,1713941999999,177266978.15112,96324,24287.670,78966199.80002,0
1713942000000,3254.11,3264.61,3247.59,3248.40,45187.573,1713945599999,147108327.43621,81655,22245.153,72427849.66404,0
1713945600000,3248.40,3259.47,3242.72,3250.79,42887.442,1713949199999,139418429.06834,79672,19690.662,64014337.01656,0
1713949200000,3250.79,3253.51,3240.06,3253.00,53833.156,1713952799999,174804960.97762,97601,27412.411,89021484.87499,0
1713952800000,3252.99,3269.61,3243.74,3265.12,91262.132,1713956399999,297423556.83606,151018,48149.193,156940814.16055,0
1713956400000,3265.12,3286.00,3263.33,3280.15,107779.210,1713959999999,353128652.85051,174926,56674.183,185687013.57300,0
1713960000000,3280.15,3293.38,3265.00,3271.67,94358.340,1713963599999,309466643.40796,154985,51064.439,167526241.42579,0
1713963600000,3271.67,3271.89,3237.77,3246.68,172538.744,1713967199999,561236722.02571,268512,83406.497,271343738.98646,0
1713967200000,3246.67,3254.80,3185.36,3213.11,337953.053,1713970799999,1085284852.90124,474877,168392.307,540684285.86834,0
1713970800000,3213.12,3213.38,3165.00,3174.60,213313.766,1713974399999,679682882.52020,323902,95196.241,303351861.02260,0
1713974400000,3174.59,3191.01,3154.70,3172.06,178705.658,1713977999999,567090457.51222,261700,82353.220,261402786.05110,0
1713978000000,3172.06,3192.27,3171.54,3178.56,79331.869,1713981599999,252478301.48969,133499,39078.623,124377253.56921,0
1713981600000,3178.57,3179.71,3105.00,3128.30,190036.560,1713985199999,596939899.27088,238031,74385.633,233814738.88935,0
1713985200000,3128.29,3148.68,3102.50,3133.25,153741.653,1713988799999,481124184.59591,222167,74649.933,233665198.76237,0
1713988800000,3133.25,3141.58,3115.60,3131.98,98732.139,1713992399999,308931564.54038,162521,48517.419,151829883.86802,0
1713992400000,3131.98,3149.82,3125.88,3148.21,50020.359,1713995999999,157071365.73134,87080,26547.537,83351990.27262,0
1713996000000,3148.20,3151.34,3119.54,3130.15,60518.914,1713999599999,189867200.94661,96117,27580.079,86527640.03354,0
1713999600000,3130.16,3141.53,3110.11,3138.84,72626.861,1714003199999,227050315.89043,139128,38116.190,119172469.09002,0
1714003200000,3138.84,3160.97,3134.75,3155.11,67783.082,1714006799999,213504440.45882,116036,35992.561,113367189.61453,0
1714006800000,3155.11,3169.98,3140.50,3141.32,72217.881,1714010399999,228140177.68151,113220,29316.753,92626131.54130,0
1714010400000,3141.32,3162.69,3125.00,3152.72,89771.857,1714013999999,282485833.53706,143542,47047.168,148052244.79544,0
1714014000000,3152.71,3159.93,3138.71,3145.68,51517.971,1714017599999,162233556.58166,102929,27007.549,85067744.51087,0
1714017600000,3145.69,3155.59,3124.26,3155.41,90806.877,1714021199999,285121454.87759,142652,46418.789,145804879.62679,0
1714021200000,3155.42,3163.98,3140.58,3156.63,47880.894,1714024799999,150977456.65392,84727,23024.646,72613941.78889,0
1714024800000,3156.62,3166.48,3153.01,3156.24,42186.779,1714028399999,133291553.08141,66060,20558.365,64964728.59686,0
1714028400000,3156.25,3159.03,3127.64,3134.99,76063.053,1714031999999,239003337.14667,120160,33870.348,106422413.04449,0
1714032000000,3134.99,3148.51,3120.52,3137.20,89999.040,1714035599999,281989362.07358,148722,43087.540,135018056.52741,0
1714035600000,3137.23,3151.95,3128.42,3134.88,55454.973,1714039199999,174123791.52043,102287,28424.066,89249998.28516,0
1714039200000,3134.88,3135.00,3070.16,3082.06,300678.862,1714042799999,930340482.24572,391939,131381.887,406434515.57704,0
1714042800000,3082.05,3119.39,3080.25,3110.35,101688.647,1714046399999,315401576.86813,170429,49236.591,152700221.18731,0
1714046400000,3110.35,3157.00,3091.98,3107.60,238290.919,1714049999999,744189921.46764,344929,121532.342,379756670.19556,0
1714050000000,3107.60,3126.77,3080.06,3122.70,209415.777,1714053599999,650339171.72537,327830,105538.398,327844343.97170,0
1714053600000,3122.72,3144.30,3103.08,3116.50,145684.891,1714057199999,455443150.34079,254007,71229.617,222723764.44367,0
1714057200000,3116.50,3168.00,3112.37,3158.83,160262.249,1714060799999,503897778.42529,243632,90191.046,283613421.69569,0
1714060800000,3158.84,3165.53,3146.64,3156.78,114306.863,1714064399999,360694841.84131,182509,53198.695,167897417.31723,0
1714064400000,3156.76,3171.96,3144.11,3158.97,109934.084,1714067999999,347111959.69487,164005,56180.921,177465138.38929,0
1714068000000,3158.96,3173.12,3146.06,3170.29,113893.155,1714071599999,359743518.73883,141990,58176.669,183821012.87669,0
1714071600000,3170.28,3174.81,3151.74,3164.83,53492.526,1714075199999,169091230.63104,83918,25921.798,81943400.31281,0
1714075200000,3164.83,3179.13,3154.00,3172.22,70652.025,1714078799999,223806518.57159,104104,36103.328,114381743.49653,0
1714078800000,3172.22,3189.97,3166.53,3168.92,66263.583,1714082399999,210661650.40081,102670,32418.129,103084283.39389,0
1714082400000,3168.92,3171.33,3155.60,3158.63,43915.225,1714085999999,138895719.25690,71637,21719.829,68710209.98813,0
1714086000000,3158.63,3164.82,3150.92,3154.44,35914.705,1714089599999,113405285.44718,56241,16641.159,52555418.54485,0
1714089600000,3154.44,3158.38,3133.00,3145.13,78397.031,1714093199999,246555172.81516,130537,38602.513,121413927.57449,0
1714093200000,3145.13,3160.00,3122.68,3146.30,97608.175,1714096799999,306300236.55602,172473,49638.113,155797886.99592,0
1714096800000,3146.29,3163.30,3144.19,3152.99,49579.392,1714100399999,156331474.08677,94007,26427.192,83336919.99963,0
1714100400000,3153.00,3154.05,3138.03,3140.41,39634.533,1714103999999,124665309.22266,76164,18586.472,58469392.48215,0
1714104000000,3140.42,3141.60,3127.04,3132.21,59182.509,1714107599999,185507421.19645,101726,28304.858,88734763.43688,0
1714107600000,3132.21,3151.72,3127.47,3151.21,51954.892,1714111199999,163184148.46262,80762,29694.754,93276659.46766,0
1714111200000,3151.22,3152.62,3134.00,3138.66,47182.677,1714114799999,148376599.26334,81225,21310.907,67013652.50750,0
1714114800000,3138.66,3145.52,3128.64,3133.48,66492.453,1714118399999,208492816.58660,110729,33588.656,105322689.01905,0
1714118400000,3133.48,3144.90,3131.40,3141.21,41841.506,1714121999999,131342014.71046,85784,20991.276,65892263.26866,0
1714122000000,3141.21,3156.68,3137.20,3148.91,55824.914,1714125599999,175731685.74361,96670,30833.497,97078844.74849,0
1714125600000,3148.92,3154.80,3120.01,3121.52,100876.538,1714129199999,316054893.04790,128717,50362.379,157812810.72264,0
1714129200000,3121.52,3131.80,3120.69,3127.57,50647.842,1714132799999,158371291.85543,85033,27978.463,87483520.71439,0
1714132800000,3127.54,3149.84,3116.64,3128.60,118841.092,1714136399999,372380524.75447,179965,53615.824,168025733.84585,0
1714136400000,3128.60,3149.99,3108.00,3145.15,164457.836,1714139999999,514373672.67800,242398,81882.929,256146184.79934,0
1714140000000,3145.15,3167.20,3119.80,3124.45,205995.216,1714143599999,647559975.99069,284965,101152.206,318103768.51797,0
1714143600000,3124.46,3133.42,3100.38,3116.44,144850.930,1714147199999,451082970.00756,230739,72791.229,226707984.62635,0
1714147200000,3116.45,3128.28,3103.52,3120.62,74393.496,1714150799999,231879915.29322,128562,35658.027,111168066.08189,0
1714150800000,3120.62,3145.00,3117.14,3144.23,76801.573,1714154399999,240701871.19913,118602,38010.061,119098298.32218,0
1714154400000,3144.22,3154.45,3140.60,3151.47,65975.518,1714157999999,207728392.83724,95872,32985.505,103872905.82252,0
1714158000000,3151.47,3152.56,3131.97,3132.67,41649.339,1714161599999,130857888.51577,67661,18346.863,57645795.96803,0
1714161600000,3132.67,3149.71,3132.66,3143.29,33021.369,1714165199999,103741506.25347,57878,18779.347,58992912.84713,0
1714165200000,3143.28,3152.80,3139.13,3150.24,17408.770,1714168799999,54752049.04674,37024,9771.875,30735786.22066,0
1714168800000,3150.24,3151.69,3118.17,3130.42,62410.587,1714172399999,195385717.93601,93160,30635.166,95902928.20595,0
1714172400000,3130.42,3135.68,3125.27,3129.98,19287.928,1714175999999,60381499.53716,44014,9642.120,30186784.69154,0
1714176000000,3129.98,3137.64,3082.84,3107.59,163536.996,1714179599999,507681887.31352,215535,74400.118,230923643.38412,0
1714179600000,3107.59,3113.19,3062.80,3092.70,199873.261,1714183199999,617310463.13564,310132,96923.093,299460840.19400,0
1714183200000,3092.70,3130.78,3088.00,3119.01,111871.770,1714186799999,348267466.35163,165101,60735.863,189049016.53242,0
1714186800000,3119.01,3123.89,3112.89,3120.72,34363.368,1714190399999,107213347.03313,70011,15669.930,48893912.81742,0
1714190400000,3120.72,3128.53,3114.88,3125.40,36532.798,1714193999999,114053995.68172,70538,18298.651,57137532.59948,0
1714194000000,3125.36,3126.00,3104.70,3116.01,58657.595,1714197599999,182725531.19409,86168,25659.038,79944516.54360,0
1714197600000,3116.00,3129.90,3112.55,3122.43,38583.597,1714201199999,120435507.36073,65629,19726.671,61574796.11325,0
1714201200000,3122.44,3132.00,3117.69,3119.12,32945.491,1714204799999,102959933.78230,61503,15672.135,48988224.62772,0
1714204800000,3119.15,3122.25,3110.00,3113.19,37173.794,1714208399999,115823364.02620,63390,19107.189,59538947.20633,0
1714208400000,3113.13,3121.68,3106.12,3118.70,42082.032,1714211999999,131072519.56106,65079,22272.993,69374234.25013,0
1714212000000,3118.70,3121.42,3106.76,3113.57,34382.855,1714215599999,107089980.19573,62561,14501.247,45180227.98202,0
1714215600000,3113.58,3127.00,3107.55,3123.35,50886.619,1714219199999,158719210.99881,83899,26532.396,82757551.12455,0
1714219200000,3123.36,3141.46,3120.16,3135.95,90121.053,1714222799999,282443215.46998,131677,46351.581,145270006.75568,0
1714222800000,3135.96,3152.00,3131.07,3149.61,86795.715,1714226399999,272808331.45701,121279,46481.619,146116632.22198,0
1714226400000,3149.61,3165.44,3141.73,3149.00,104485.008,1714229999999,329569356.10288,143285,49198.428,155209469.72917,0
1714230000000,3149.01,3155.78,3135.78,3143.30,70479.583,1714233599999,221660112.85589,96692,31395.484,98760282.56197,0
1714233600000,3143.29,3161.76,3141.01,3151.17,88489.491,1714237199999,278969259.97772,116278,43721.151,137819527.04557,0
1714237200000,3151.18,3265.07,3150.90,3256.79,336496.580,1714240799999,1081568910.68050,368562,194227.026,624114924.44062,0
1714240800000,3256.79,3283.54,3227.92,3255.19,300023.736,1714244399999,977046919.36927,353038,150089.058,488777117.02576,0
1714244400000,3255.18,3259.52,3231.50,3235.83,74310.099,1714247999999,240874639.74927,111535,34097.304,110508611.90526,0
1714248000000,3235.83,3245.28,3220.46,3236.80,71830.744,1714251599999,232167017.00684,95740,35409.810,114457234.96497,0
1714251600000,3236.80,3252.22,3232.56,3241.10,37227.605,1714255199999,120659488.40734,71467,21743.765,70475888.63683,0
1714255200000,3241.10,3254.78,3240.46,3244.09,48191.333,1714258799999,156519730.41314,74212,21039.078,68337265.64158,0
1714258800000,3244.10,3262.30,3243.77,3253.97,50472.364,1714262399999,164224191.40696,79854,29348.491,95497896.85640,0
1714262400000,3253.97,3259.78,3248.80,3253.12,45961.198,1714265999999,149584733.50857,82453,22815.538,74256973.51849,0
1714266000000,3253.13,3275.74,3252.11,3264.76,60490.262,1714269599999,197442257.97135,89301,32880.545,107349042.21984,0
1714269600000,3264.76,3321.95,3260.95,3309.03,167573.853,1714273199999,552032402.70593,204402,91865.726,302655081.02736,0
1714273200000,3309.04,3329.00,3302.00,3307.65,140995.415,1714276799999,467037004.90436,188642,72545.931,240340180.62953,0
1714276800000,3307.65,3310.60,3298.17,3300.13,65990.654,1714280399999,218015993.67181,93498,28015.800,92570770.79162,0
1714280400000,3300.14,3327.35,3299.46,3311.64,59088.063,1714283999999,195621433.50044,86814,33938.544,112368245.06835,0
1714284000000,3311.64,3324.59,3306.57,3320.01,58899.487,1714287599999,195234716.75342,92004,31070.211,103006658.29266,0
1714287600000,3320.02,3340.86,3313.00,3316.27,84707.288,1714291199999,281562655.51236,126787,43276.643,143886139.62074,0
1714291200000,3316.26,3323.76,3304.66,3310.17,70391.400,1714294799999,233220340.68604,103024,32496.238,107670713.06016,0
1714294800000,3310.16,3317.63,3300.16,3307.10,48530.599,1714298399999,160540606.05847,84922,24726.527,81806198.93598,0
1714298400000,3307.10,3309.57,3285.04,3299.01,105003.894,1714301999999,346086751.76756,146336,46986.652,154887323.46731,0
1714302000000,3299.01,3300.98,3272.56,3285.03,118497.300,1714305599999,389141783.68378,169768,58062.736,190671658.78682,0
1714305600000,3285.03,3297.52,3282.27,3286.61,57423.509,1714309199999,188925664.63109,97373,28605.774,94113495.04384,0
1714309200000,3286.61,3321.93,3283.52,3312.80,129673.366,1714312799999,428788915.91483,171212,68993.679,228146797.07217,0
1714312800000,3312.80,3327.78,3303.69,3313.55,88314.098,1714316399999,292562975.02999,130775,42059.187,139379182.38508,0
1714316400000,3313.55,3325.44,3310.83,3319.24,54656.638,1714319999999,181379877.45158,98584,26456.273,87802482.31371,0
1714320000000,3319.23,3330.00,3306.15,3319.61,94987.988,1714323599999,315338043.13339,143825,47997.954,159361717.63268,0
1714323600000,3319.60,3329.42,3311.83,3325.07,43546.429,1714327199999,144611946.35362,75090,19983.292,66366444.73669,0
1714327200000,3325.06,3365.69,3317.84,3342.98,99123.894,1714330799999,330860254.83287,135439,60117.911,200689564.20061,0
1714330800000,3342.97,3343.28,3314.10,3315.37,68469.044,1714334399999,227633362.56358,101207,30724.398,102139183.10033,0
1714334400000,3315.36,3319.93,3307.16,3310.11,33615.960,1714337999999,111336168.77287,65478,15772.284,52241187.41667,0
1714338000000,3310.12,3312.49,3295.73,3304.99,38563.435,1714341599999,127414855.07601,64874,16737.921,55315604.47495,0
1714341600000,3305.00,3310.26,3280.00,3289.38,100020.895,1714345199999,329501488.00386,153303,46138.333,152042259.87521,0
1714345200000,3289.37,3289.37,3251.00,3262.28,165356.595,1714348799999,540090277.76479,242559,76067.612,248461808.88617,0
1714348800000,3262.29,3286.07,3258.00,3280.72,88019.534,1714352399999,288311562.38660,140425,46855.228,153458325.99892,0
1714352400000,3280.73,3286.29,3263.00,3274.89,77042.084,1714355999999,252412532.39243,134584,34283.940,112340638.41999,0
1714356000000,3274.89,3278.42,3212.00,3220.63,215774.287,1714359599999,699274960.67556,274360,94779.567,307093899.53299,0
1714359600000,3220.62,3224.00,3166.75,3176.94,277336.298,1714363199999,886689902.38797,348441,127893.375,409018763.00751,0
1714363200000,3176.95,3204.62,3170.34,3200.29,129986.205,1714366799999,414803348.03809,188407,68294.178,217925996.74008,0
1714366800000,3200.29,3204.00,3173.62,3203.56,115288.634,1714370399999,367977029.48032,162502,56638.073,180824538.77109,0
1714370400000,3203.55,3208.99,3150.00,3180.98,204182.531,1714373999999,648583486.51319,284066,96669.138,307196946.53722,0
1714374000000,3180.98,3189.16,3170.81,3186.93,86392.653,1714377599999,274881137.10532,159871,47098.597,149870950.26237,0
1714377600000,3186.93,3187.70,3163.37,3170.70,84204.611,1714381199999,267220503.76557,143316,41784.730,132606277.82767,0
1714381200000,3170.69,3186.00,3158.61,3176.37,81822.814,1714384799999,259498706.94313,144052,41334.133,131114266.48358,0
1714384800000,3176.37,3194.56,3170.36,3174.67,82162.020,1714388399999,261495844.30605,143684,39719.861,126446591.09644,0
1714388400000,3174.66,3177.13,3144.80,3158.24,134014.010,1714391999999,423443342.82308,178300,58776.420,185725655.89177,0
1714392000000,3158.23,3174.00,3128.67,3170.34,194592.372,1714395599999,614187295.94534,254832,96395.090,304375666.47870,0
1714395600000,3170.36,3175.00,3113.02,3130.34,257777.959,1714399199999,808631378.52118,369668,120107.526,376802765.51249,0
1714399200000,3130.34,3181.08,3123.02,3174.22,212890.399,1714402799999,672483717.51061,300216,105958.176,334693981.80383,0
1714402800000,3174.22,3185.12,3165.18,3181.07,89567.312,1714406399999,284352690.14860,154830,43743.775,138892040.48647,0
1714406400000,3181.06,3188.71,3153.32,3157.39,121105.945,1714409999999,383992893.28198,169114,51708.492,163981682.58994,0
1714410000000,3157.39,3178.98,3156.00,3172.10,62296.899,1714413599999,197414023.40514,117989,35066.547,111128477.96354,0
1714413600000,3172.10,3177.50,3160.04,3174.46,45985.590,1714417199999,145685496.59751,91224,23040.686,73006536.74364,0
1714417200000,3174.45,3185.00,3160.51,3184.68,64243.958,1714420799999,203712277.20477,115641,34192.904,108430308.66157,0
1714420800000,3184.69,3192.99,3172.73,3175.58,49926.786,1714424399999,158923063.56826,89864,23435.229,74616586.94643,0
1714424400000,3175.57,3177.62,3162.22,3174.48,42843.941,1714427999999,135822291.32149,61632,20387.581,64642255.41768,0
1714428000000,3174.49,3219.14,3171.02,3213.78,131538.839,1714431599999,421335004.66699,176418,73800.021,236343496.81499,0
1714431600000,3213.77,3234.52,3211.96,3215.27,111139.668,1714435199999,358341982.31859,163457,50813.293,163837932.14630,0
1714435200000,3215.28,3250.00,3200.18,3242.99,148987.417,1714438799999,480373813.69674,204968,77895.081,251191147.51345,0
1714438800000,3243.00,3243.94,3168.25,3171.67,169500.105,1714442399999,543796980.94962,210462,65593.973,210474907.56693,0
1714442400000,3171.67,3196.49,3148.00,3192.37,200036.538,1714445999999,634431293.45406,250925,103180.585,327339252.62131,0
1714446000000,3192.36,3193.69,3174.63,3179.62,56696.288,1714449599999,180480346.48736,98070,25529.894,81277343.07534,0
1714449600000,3179.62,3184.56,3166.04,3169.27,56890.607,1714453199999,180609845.79272,92741,22905.387,72723568.99494,0
1714453200000,3169.28,3175.68,3150.60,3167.54,68763.896,1714456799999,217534973.02246,115778,35155.097,111228375.81306,0
1714456800000,3167.53,3173.90,3162.29,3171.32,40726.188,1714460399999,129053747.66939,70824,21454.418,67992144.06457,0
1714460400000,3171.33,3172.95,3151.31,3155.66,59069.733,1714463999999,186801834.18596,96372,27023.261,85460823.75000,0
1714464000000,3155.66,3160.69,3049.11,3066.00,432870.678,1714467599999,1343348434.14233,518508,179020.559,555873261.11379,0
1714467600000,3066.01,3073.00,3023.94,3046.13,294144.949,1714471199999,898584836.96118,414134,139752.231,427113722.56777,0
1714471200000,3046.14,3054.86,3027.77,3044.41,148650.314,1714474799999,452252063.37394,229383,74303.279,226091198.02010,0
1714474800000,3044.41,3044.41,3002.17,3005.93,235680.189,1714478399999,711485401.92022,340266,106796.562,322406994.63804,0
1714478400000,3005.94,3015.57,2963.33,3007.69,359548.692,1714481999999,1077523232.62769,450267,174529.305,523264001.51303,0
1714482000000,3007.70,3021.76,2982.05,2992.10,182030.506,1714485599999,546679987.97680,247019,84577.528,254064795.77319,0
1714485600000,2992.09,3037.17,2983.02,3018.75,231621.633,1714489199999,696715653.66377,321226,124879.872,375658968.77530,0
1714489200000,3018.75,3028.00,2983.08,2992.67,225105.168,1714492799999,674965869.98383,303156,104617.561,313705893.37442,0
1714492800000,2992.66,2997.00,2938.11,2985.90,338902.665,1714496399999,1007242956.36065,446918,163717.102,486786243.82141,0
1714496400000,2985.89,2997.45,2973.06,2984.01,118944.296,1714499999999,354996456.68969,197064,61650.623,184007037.00800,0
1714500000000,2984.00,2991.30,2954.19,2975.33,109865.763,1714503599999,326587325.73467,183852,54267.471,161358706.71292,0
1714503600000,2975.33,2984.96,2918.33,2927.60,313078.065,1714507199999,921661403.62552,413028,142173.971,418657288.18873,0
1714507200000,2927.61,2979.54,2926.44,2965.25,182417.348,1714510799999,540480154.76943,269775,88036.592,260838223.38330,0
1714510800000,2965.26,2993.00,2964.46,2985.95,88399.627,1714514399999,263527003.17883,129260,46683.877,139179403.46578,0
1714514400000,2985.96,3027.91,2984.38,3008.29,147843.085,1714517999999,444797313.40457,203894,80096.711,240937195.04556,0
1714518000000,3008.28,3027.37,2998.40,3012.58,68714.686,1714521599999,206966688.08206,116307,34937.396,105247862.27475,0
1714521600000,3012.57,3021.94,2986.00,2997.90,111281.841,1714525199999,334072416.07724,180333,52063.388,156320573.07994,0
1714525200000,2997.92,3013.72,2975.96,3001.07,101903.375,1714528799999,305443608.68043,182658,47406.215,142105668.38603,0
1714528800000,3001.07,3002.64,2958.00,2986.59,129337.510,1714532399999,385362314.53660,199302,64428.569,191954477.21212,0
1714532400000,2986.58,3007.00,2984.35,3002.93,50083.397,1714535999999,150043640.93972,88244,28349.686,84943346.92611,0
1714536000000,3002.93,3012.89,3001.16,3005.01,48338.298,1714539599999,145364704.98572,77869,21866.763,65760627.19241,0
1714539600000,3005.01,3009.58,2984.62,2993.29,81361.567,1714543199999,243635012.73326,118452,36349.209,108854654.99115,0
1714543200000,2993.29,2995.77,2949.24,2952.75,139913.838,1714546799999,415402449.59684,182681,57237.922,169928019.03749,0
1714546800000,2952.76,2956.57,2851.00,2868.49,620132.431,1714550399999,1795111179.94935,728392,285285.771,825823379.24007,0
1714550400000,2868.48,2873.48,2814.44,2861.67,459751.311,1714553999999,1309189900.22937,523175,222002.013,632378049.88203,0
1714554000000,2861.67,2890.95,2856.26,2874.40,176550.356,1714557599999,508098989.39593,235827,88966.776,256045956.86092,0
1714557600000,2874.38,2896.75,2858.30,2892.99,134772.412,1714561199999,388050607.70911,198075,66529.571,191624872.33478,0
1714561200000,2893.00,2904.83,2877.78,2904.19,90658.796,1714564799999,262097333.65507,142939,41944.248,121311604.29903,0
1714564800000,2904.19,2932.70,2896.98,2915.92,151641.719,1714568399999,442477041.76798,234543,76404.028,222955271.25018,0
1714568400000,2915.92,2920.42,2878.31,2888.76,168785.122,1714571999999,488977129.34964,254857,79188.113,229374896.19575,0
1714572000000,2888.77,2911.80,2880.36,2904.72,145874.872,1714575599999,422310963.18759,228878,74432.612,215541560.39824,0
1714575600000,2904.68,2906.55,2864.16,2884.31,170798.281,1714579199999,492334671.48076,254674,77960.174,224710639.96317,0
1714579200000,2884.32,2912.97,2874.50,2889.77,126102.488,1714582799999,364750976.66097,205503,65829.810,190444039.90202,0
1714582800000,2889.77,2932.86,2866.78,2920.38,151056.562,1714586399999,438245383.35294,225836,74946.795,217534807.60780,0
1714586400000,2920.38,3014.94,2916.46,2988.19,498388.648,1714589999999,1481543823.41963,608711,257653.297,765888048.92862,0
1714590000000,2988.20,2999.85,2908.21,2924.80,361285.589,1714593599999,1064532404.94074,478317,167422.687,493241031.97998,0
1714593600000,2924.79,2946.65,2912.34,2939.39,123257.540,1714597199999,361543709.92992,189710,65178.273,191218829.89497,0
1714597200000,2939.40,2975.94,2933.87,2966.39,97086.674,1714600799999,287073137.96073,137588,52173.912,154230102.02007,0
1714600800000,2966.40,2978.71,2964.30,2968.15,73544.540,1714604399999,218560003.22383,117378,35866.347,106584478.93449,0
1714604400000,2968.15,2983.98,2961.00,2970.61,65480.140,1714607999999,194686276.33283,102658,31067.793,92370882.01489,0
1714608000000,2970.61,2980.67,2943.20,2946.99,95481.440,1714611599999,282706618.14066,143439,44811.912,132746499.77026,0
1714611600000,2946.99,2955.99,2890.00,2905.00,160845.564,1714615199999,469165247.42159,227690,75345.837,219778008.56842,0
1714615200000,2904.99,2927.36,2900.11,2916.41,99886.177,1714618799999,291011103.06810,146887,56760.803,165387126.10290,0
1714618800000,2916.42,2933.87,2916.15,2928.00,55903.480,1714622399999,163589143.60366,83696,31444.681,92015046.36757,0
1714622400000,2928.00,2937.36,2915.96,2921.48,55665.993,1714625999999,162972157.60032,85053,27109.245,79363015.33955,0
1714626000000,2921.48,2922.00,2896.28,2914.98,82483.997,1714629599999,240048562.07114,137640,42064.535,122440995.36236,0
1714629600000,2914.99,2924.62,2908.58,2913.49,50783.215,1714633199999,148115766.05387,105419,24116.720,70347872.92156,0
1714633200000,2913.50,2935.16,2912.69,2919.88,66492.410,1714636799999,194559278.84757,113045,34200.729,100081612.44396,0
1714636800000,2919.89,2944.80,2915.09,2940.45,74113.106,1714640399999,217526271.07861,121420,41276.690,121164176.65819,0
1714640400000,2940.45,2947.52,2932.80,2945.00,48503.663,1714643999999,142659744.03248,92466,23646.317,69562388.59974,0
1714644000000,2945.00,2969.90,2935.88,2964.31,114592.803,1714647599999,338529182.57294,149839,70045.460,207029490.49629,0
1714647600000,2964.31,3007.64,2963.65,2994.44,271162.269,1714651199999,810357556.56468,319935,153131.420,457676888.93208,0
1714651200000,2994.44,3012.00,2979.41,2981.19,153727.494,1714654799999,460379745.51026,230112,71773.985,214998903.50915,0
1714654800000,2981.20,2987.83,2955.34,2964.59,142317.688,1714658399999,422989192.38426,220046,67288.582,200039620.20500,0
1714658400000,2964.59,2996.83,2951.08,2990.77,171943.916,1714661999999,511635845.84607,280475,89043.418,264979878.12107,0
1714662000000,2990.77,2999.88,2983.85,2988.65,103312.446,1714665599999,309215458.83907,176983,46007.426,137720992.29566,0
1714665600000,2988.66,2993.75,2975.02,2979.99,90184.758,1714669199999,269061227.82421,146814,42259.922,126104470.60582,0
1714669200000,2979.99,2997.99,2973.44,2991.23,62812.344,1714672799999,187645477.27465,111865,33962.550,101479882.35919,0
1714672800000,2991.24,3006.00,2970.00,2990.47,100291.521,1714676399999,299777383.52935,153117,53025.583,158559915.23575,0
1714676400000,2990.46,2999.88,2979.20,2998.45,43989.369,1714679999999,131428175.93883,101533,23079.066,68961651.31964,0
1714680000000,2998.44,3000.94,2967.54,2984.62,89922.519,1714683599999,268419041.13036,134875,43440.635,129674195.83896,0
1714683600000,2984.61,3016.38,2983.05,2995.20,69896.967,1714687199999,209731525.01968,109217,36890.860,110709427.20702,0
1714687200000,2995.20,3014.80,2987.72,2995.78,55784.905,1714690799999,167431303.18092,114658,28736.349,86254835.82030,0
1714690800000,2995.79,2997.76,2983.00,2984.80,32914.733,1714694399999,98368543.88945,67202,17176.181,51332800.01996,0
1714694400000,2984.80,2994.00,2976.00,2982.54,43986.027,1714697999999,131231097.45409,96598,21008.348,62683567.11075,0
1714698000000,2982.53,3014.37,2979.88,3005.72,77491.199,1714701599999,232750013.90598,143564,39027.385,117205460.59146,0
1714701600000,3005.72,3035.00,3001.20,3010.21,118697.090,1714705199999,358482233.23721,178990,62061.279,187471537.34075,0
1714705200000,3010.22,3022.74,3004.01,3008.32,54044.508,1714708799999,162910069.00189,105297,25103.684,75681794.81125,0
1714708800000,3008.31,3015.96,2995.13,3002.26,48128.846,1714712399999,144634109.94596,89564,24004.494,72155620.32076,0
1714712400000,3002.25,3004.12,2993.20,2995.99,40850.446,1714715999999,122497790.15553,79516,20523.342,61544264.69414,0
1714716000000,2995.99,2998.03,2979.66,2980.72,65237.139,1714719599999,194844600.39342,104674,30840.957,92120985.95364,0
1714719600000,2980.71,2990.82,2957.20,2967.83,106406.919,1714723199999,316236398.80991,140134,49613.747,147474502.13029,0
1714723200000,2967.83,2982.72,2963.00,2970.85,63954.384,1714726799999,190172512.63693,114107,31797.525,94556319.35681,0
1714726800000,2970.85,2989.63,2968.85,2981.79,48489.322,1714730399999,144502044.35149,101706,26449.567,78826390.02628,0
1714730400000,2981.79,2984.99,2956.86,2969.63,85425.872,1714733999999,253573337.83539,145079,41921.033,124445122.77051,0
1714734000000,2969.63,2984.19,2961.79,2978.40,76693.927,1714737599999,227928570.39646,131910,40652.476,120830756.28597,0
1714737600000,2978.39,3046.92,2967.77,3033.52,323483.807,1714741199999,975701078.47084,406405,171861.089,518480875.50473,0
1714741200000,3033.52,3064.75,3028.82,3059.45,293837.027,1714744799999,895521342.18953,425119,147038.468,448222113.92224,0
1714744800000,3059.45,3075.00,3042.32,3053.27,154046.641,1714748399999,470756557.23029,269373,76953.559,235232224.37958,0
1714748400000,3053.28,3085.57,3047.15,3074.12,134008.533,1714751999999,410958567.68892,204519,71850.457,220376629.15656,0
1714752000000,3074.12,3086.97,3061.41,3065.98,108840.050,1714755599999,334767562.36591,182119,50371.723,154935728.04501,0
1714755600000,3065.98,3081.99,3060.89,3077.67,55795.514,1714759199999,171427962.95691,97898,30485.746,93670772.14310,0
1714759200000,3077.68,3081.50,3065.15,3067.49,39531.929,1714762799999,121493443.67666,79570,17125.340,52628339.45838,0
1714762800000,3067.49,3073.07,3061.00,3070.69,41253.877,1714766399999,126532424.97892,76740,22719.752,69686292.61315,0
1714766400000,3070.69,3126.44,3066.91,3111.99,210051.143,1714769999999,651356661.44369,232016,118783.300,368307534.83937,0
1714770000000,3111.99,3115.42,3092.20,3108.56,71873.780,1714773599999,223057303.54873,110437,32409.000,100585006.05822,0
1714773600000,3108.55,3115.53,3102.23,3105.02,47064.158,1714777199999,146299227.26334,90910,25660.097,79770282.98785,0
1714777200000,3105.02,3119.51,3096.96,3100.83,46369.694,1714780799999,144056264.04363,83106,22682.274,70478749.43829,0
1714780800000,3100.83,3124.97,3096.60,3115.95,61854.834,1714784399999,192436821.57767,96993,31953.027,99421121.67290,0
1714784400000,3115.95,3129.00,3103.74,3103.92,72928.293,1714787999999,227336422.76808,110583,34760.794,108415277.92961,0
1714788000000,3103.92,3105.64,3090.75,3099.29,48695.914,1714791599999,150878361.78161,78993,22857.385,70823878.30788,0
1714791600000,3099.30,3112.90,3098.00,3110.96,35565.140,1714795199999,110489598.95167,63365,19256.946,59828035.77784,0
1714795200000,3110.96,3122.26,3103.07,3115.91,54975.169,1714798799999,171084792.93115,88520,25733.191,80099776.85510,0
1714798800000,3115.91,3121.62,3105.11,3117.13,33714.646,1714802399999,104971861.76328,68650,17005.357,52949211.21967,0
1714802400000,3117.13,3117.44,3102.34,3105.00,34485.509,1714805999999,107242267.46296,62853,16595.479,51606603.79541,0
1714806000000,3104.99,3107.86,3093.37,3094.79,38783.890,1714809599999,120226616.83651,64887,17500.494,54253900.61820,0
1714809600000,3094.80,3110.00,3094.37,3106.77,33094.075,1714813199999,102707716.20689,59842,19115.634,59326148.79970,0
1714813200000,3106.77,3111.94,3100.36,3105.45,24906.365,1714816799999,77363487.93291,51030,11967.922,37178631.90144,0
1714816800000,3105.46,3167.45,3100.20,3164.60,174080.890,1714820399999,545919689.96274,206836,107401.780,336852425.44214,0
1714820400000,3164.56,3167.11,3118.55,3129.40,156726.322,1714823999999,492864836.67256,216989,71181.502,223899379.33879,0
1714824000000,3129.40,3151.87,3123.07,3149.41,65667.896,1714827599999,206129263.45471,108492,35369.930,111027519.17245,0
1714827600000,3149.41,3158.02,3116.10,3128.45,104598.026,1714831199999,327749914.71716,142521,48249.565,151207599.02782,0
1714831200000,3128.45,3134.43,3118.00,3129.27,41679.316,1714834799999,130327300.18264,69879,22946.108,71759466.14221,0
1714834800000,3129.28,3129.87,3113.22,3125.23,55209.364,1714838399999,172360210.87547,77816,25508.795,79643553.13377,0
1714838400000,3125.24,3128.30,3113.59,3126.93,49119.671,1714841999999,153346525.86531,80367,22555.149,70430727.33203,0
1714842000000,3126.94,3134.84,3112.00,3120.62,41676.129,1714845599999,130140847.71023,78300,19714.202,61579768.97424,0
1714845600000,3120.63,3130.69,3116.90,3122.99,28771.264,1714849199999,89895089.22623,54601,13974.746,43669177.54164,0
1714849200000,3122.99,3139.46,3117.98,3136.02,37149.185,1714852799999,116200317.70823,58988,23802.050,74461861.69579,0
1714852800000,3136.03,3146.13,3126.21,3126.31,57906.951,1714856399999,181603616.14996,81912,26857.268,84247430.04773,0
1714856400000,3126.30,3129.63,3102.66,3120.62,65422.106,1714859999999,203864114.39378,84929,28279.971,88134589.93130,0
1714860000000,3120.62,3122.75,3104.22,3106.23,27856.558,1714863599999,86694946.29486,55908,12486.573,38861703.05195,0
1714863600000,3106.23,3118.95,3105.00,3115.46,26786.457,1714867199999,83384735.57155,42515,15178.287,47248490.03997,0
1714867200000,3115.46,3125.68,3082.59,3107.07,120279.057,1714870799999,373304131.60415,150773,55888.050,173521101.04397,0
1714870800000,3107.07,3113.06,3071.10,3089.21,135891.362,1714874399999,419525243.01419,183004,68197.325,210535934.88670,0
1714874400000,3089.21,3095.61,3079.14,3080.20,40653.555,1714877999999,125545238.77584,72186,18235.782,56336192.95339,0
1714878000000,3080.19,3086.75,3072.82,3085.60,36206.500,1714881599999,111543422.74639,72331,19217.844,59209939.66322,0
1714881600000,3085.60,3094.00,3084.05,3087.77,34190.508,1714885199999,105611483.24228,57951,17586.679,54324598.91431,0
1714885200000,3087.77,3097.15,3078.83,3084.38,33758.700,1714888799999,104270762.11489,56605,16307.021,50381538.42923,0
1714888800000,3084.37,3095.33,3080.09,3090.65,24081.083,1714892399999,74400201.68284,48233,12363.715,38198657.70661,0
1714892400000,3090.65,3113.79,3088.45,3103.98,67642.938,1714895999999,209941424.37981,99152,35962.534,111605738.37007,0
1714896000000,3103.97,3171.15,3101.99,3154.74,188114.329,1714899599999,591435141.65109,226210,98113.192,308383839.19181,0
1714899600000,3154.74,3156.22,3128.01,3142.02,102703.185,1714903199999,322480134.90377,141483,49600.031,155735474.57841,0
1714903200000,3142.02,3150.93,3126.83,3133.01,58354.935,1714906799999,183094517.23445,90361,27026.362,84813092.72102,0
1714906800000,3133.01,3139.95,3126.31,3136.56,36796.862,1714910399999,115345988.22067,69251,19849.958,62231251.01904,0
1714910400000,3136.56,3139.73,3128.00,3136.26,26261.585,1714913999999,82298217.96395,58056,14048.280,44027082.08248,0
1714914000000,3136.25,3154.20,3125.00,3146.11,109955.150,1714917599999,345466067.03999,159509,52064.437,163615776.68189,0
1714917600000,3146.11,3153.99,3126.68,3152.74,101384.474,1714921199999,318129678.67627,122133,49816.674,156288605.35265,0
1714921200000,3152.74,3166.98,3141.32,3159.07,104179.257,1714924799999,328714393.54516,150819,52351.490,165233710.60681,0
1714924800000,3159.08,3164.85,3140.81,3146.84,96937.232,1714928399999,305757866.80958,116939,42326.424,133516363.90866,0
1714928400000,3146.83,3159.61,3142.00,3146.15,43718.459,1714931999999,137764077.27119,70966,21953.481,69176803.93163,0
1714932000000,3146.15,3146.36,3128.06,3138.27,49669.713,1714935599999,155862897.55473,84346,22190.464,69645514.35910,0
1714935600000,3138.27,3144.79,3131.53,3141.23,22857.703,1714939199999,71786758.27752,47439,12037.171,37803039.05956,0
1714939200000,3141.23,3144.99,3132.00,3136.31,29745.025,1714942799999,93317217.58752,55671,12550.358,39378096.65767,0
1714942800000,3136.31,3136.71,3120.20,3134.94,40396.666,1714946399999,126419103.77220,59861,19329.345,60505052.32149,0
1714946400000,3134.94,3135.68,3124.09,3130.39,21379.185,1714949999999,66896654.34895,46587,11787.912,36888689.13324,0
1714950000000,3130.39,3144.92,3128.68,3135.24,45121.054,1714953599999,141574142.57604,68377,25452.037,79857622.73217,0
1714953600000,3135.24,3157.08,3135.20,3146.61,45669.860,1714957199999,143726333.24524,83612,23173.796,72930874.17569,0
1714957200000,3146.61,3165.00,3135.33,3142.62,65096.591,1714960799999,205114766.03025,109330,30905.708,97410428.91519,0
1714960800000,3142.61,3152.59,3130.75,3131.17,43607.697,1714964399999,137090487.62209,87164,20224.030,63581612.52398,0
1714964400000,3131.17,3138.27,3123.00,3133.74,44236.850,1714967999999,138531964.35361,77365,22177.494,69462737.83093,0
1714968000000,3133.73,3146.96,3126.67,3146.83,35943.005,1714971599999,112706090.37406,72246,21770.243,68276428.88462,0
1714971600000,3146.82,3178.00,3139.64,3177.65,126256.795,1714975199999,399263237.14890,154879,68332.649,216149090.46925,0
1714975200000,3177.65,3191.55,3170.28,3174.71,120047.377,1714978799999,381900147.77941,173258,61369.548,195271468.82523,0
1714978800000,3174.71,3183.81,3167.00,3179.10,78854.155,1714982399999,250306761.04128,117869,42371.211,134521169.26245,0
1714982400000,3179.10,3221.95,3174.30,3196.19,229961.927,1714985999999,736852841.78861,303163,123738.054,396471053.09533,0
1714986000000,3196.20,3206.25,3191.42,3201.28,61979.604,1714989599999,198305782.55822,104873,32172.034,102938926.13242,0
1714989600000,3201.27,3203.00,3128.53,3144.32,258350.047,1714993199999,815977820.46532,319745,110141.428,347726387.14907,0
1714993200000,3144.32,3163.61,3138.18,3147.89,116222.162,1714996799999,366148787.21067,162819,62117.934,195679254.69049,0
1714996800000,3147.89,3153.50,3083.48,3101.83,268160.922,1715000399999,835407528.47565,342588,118573.695,369339948.60050,0
1715000400000,3101.83,3120.00,3093.60,3115.99,157425.963,1715003999999,489171013.15200,218522,84575.993,262812782.19344,0
1715004000000,3115.99,3123.80,3072.10,3075.75,184449.113,1715007599999,571623138.03420,262712,82030.733,254367168.85575,0
1715007600000,3075.76,3093.40,3054.67,3088.29,251574.504,1715011199999,772536884.54922,301702,122644.773,376724343.86867,0
1715011200000,3088.29,3096.26,3068.00,3071.17,117897.227,1715014799999,363406883.59377,177014,52927.048,163200925.69428,0
1715014800000,3071.17,3089.04,3058.12,3069.58,97674.992,1715018399999,300076621.21403,143358,48863.028,150142422.22083,0
1715018400000,3069.58,3084.00,3059.43,3075.17,65633.781,1715021999999,201737058.74379,108540,34782.916,106915372.93114,0
1715022000000,3075.17,3075.98,3043.92,3069.32,115686.735,1715025599999,353784900.12486,157581,51013.600,156049388.93741,0
1715025600000,3069.31,3080.00,3060.82,3076.02,45379.772,1715029199999,139417453.35523,77063,22244.579,68345066.94211,0
1715029200000,3076.02,3087.87,3075.00,3083.50,39993.027,1715032799999,123265662.22565,62499,19552.605,60267571.23906,0
1715032800000,3083.50,3085.03,3076.50,3080.31,22928.349,1715036399999,70644443.49686,48258,10651.187,32817106.01039,0
1715036400000,3080.31,3080.38,3059.42,3061.50,45676.569,1715039999999,140185547.88780,71840,19062.391,58489962.96722,0
1715040000000,3061.50,3082.50,3046.72,3070.92,103541.097,1715043599999,317557211.48812,153648,52822.409,161983101.97734,0
1715043600000,3070.91,3096.13,3067.00,3092.95,67558.685,1715047199999,208246264.53677,108860,34829.958,107374999.65023,0
1715047200000,3092.94,3094.39,3080.62,3085.08,43868.966,1715050799999,135470523.65298,73265,17815.571,55024539.84183,0
1715050800000,3085.07,3086.73,3018.00,3048.00,199503.893,1715054399999,607473426.62569,241701,92252.236,280843932.29389,0
1715054400000,3047.99,3066.52,3042.45,3064.35,64720.361,1715057999999,197816902.50563,109172,35589.807,108791686.26159,0
1715058000000,3064.34,3080.69,3054.04,3068.00,65394.748,1715061599999,200550266.47621,112662,29892.357,91710320.44646,0
1715061600000,3068.00,3074.80,3056.28,3067.87,53260.577,1715065199999,163238649.51136,89838,27294.825,83659618.31554,0
1715065200000,3067.88,3081.69,3062.33,3076.19,56737.648,1715068799999,174480494.83011,89482,31740.424,97615447.58174,0
1715068800000,3076.20,3123.69,3072.78,3118.05,189045.734,1715072399999,587391766.80642,256408,97805.216,303806678.33775,0
1715072400000,3118.05,3128.59,3107.07,3112.09,90541.536,1715075999999,282436196.49519,130948,43538.953,135839729.16126,0
1715076000000,3112.08,3114.24,3087.42,3098.70,109863.010,1715079599999,340454220.22462,157950,54380.604,168520989.77245,0
1715079600000,3098.70,3104.03,3057.00,3061.91,125681.397,1715083199999,386860083.79458,173939,53596.497,164952513.56218,0
1715083200000,3061.92,3082.52,3061.48,3074.56,65730.827,1715086799999,201885145.43264,114147,33130.657,101765186.49304,0
1715086800000,3074.56,3080.90,3046.61,3059.32,101833.671,1715090399999,312063096.07951,160691,47628.035,145995564.91423,0
1715090400000,3059.31,3092.69,3044.03,3090.70,124913.312,1715093999999,383164474.10249,211955,71680.044,219970631.24951,0
1715094000000,3090.72,3105.67,3066.66,3070.20,132951.171,1715097599999,409991386.88042,206183,59791.578,184440031.64640,0
1715097600000,3070.21,3078.43,3059.22,3070.32,49311.154,1715101199999,151289326.18992,94160,23438.356,71926311.82494,0
1715101200000,3070.32,3071.00,3053.56,3057.86,44374.511,1715104799999,135833847.08106,91445,20788.282,63647754.01236,0
1715104800000,3057.87,3058.70,3025.22,3046.51,114381.709,1715108399999,347717419.04477,193790,56388.866,171424442.99635,0
1715108400000,3046.50,3054.14,3043.05,3048.66,44760.796,1715111999999,136504311.11979,89278,21678.535,66118039.43747,0
1715112000000,3048.75,3057.87,3032.04,3047.29,72235.191,1715115599999,220060295.25513,99815,32344.048,98555303.68988,0
1715115600000,3047.30,3060.98,3034.21,3050.46,48377.835,1715119199999,147577052.98154,90869,26153.615,79807432.12382,0
1715119200000,3050.45,3051.94,3026.80,3035.76,63952.528,1715122799999,194464817.84921,113673,28040.823,85280228.13916,0
1715122800000,3035.75,3036.94,2996.53,3004.55,168996.349,1715126399999,509328798.46842,229226,74177.902,223586652.63390,0
1715126400000,3004.55,3023.08,2993.00,3019.11,108432.144,1715129999999,326589573.46177,180043,58347.897,175788428.23797,0
1715130000000,3019.11,3029.32,3013.50,3023.06,41556.872,1715133599999,125608583.61127,97421,21255.434,64252885.64156,0
1715133600000,3023.06,3033.00,3023.06,3024.35,47129.398,1715137199999,142740206.82217,73428,20572.136,62310592.06322,0
1715137200000,3024.34,3037.52,3016.78,3030.73,37760.820,1715140799999,114338118.23556,67253,17709.168,53642041.52355,0
1715140800000,3030.72,3034.99,2997.64,3011.59,75854.469,1715144399999,228728582.62768,121516,31340.501,94512923.16671,0
1715144400000,3011.58,3027.49,3003.05,3024.53,55166.877,1715147999999,166415124.07224,92607,28641.515,86385625.99161,0
1715148000000,3024.52,3029.69,2992.56,3014.47,108653.150,1715151599999,326727693.84300,165064,53790.194,161746941.31662,0
1715151600000,3014.48,3021.72,2987.24,2994.23,96411.978,1715155199999,289246703.67032,142356,42275.211,126872731.88350,0
1715155200000,2994.22,3008.69,2981.00,3000.40,117498.315,1715158799999,351847283.88148,186978,62382.542,186831492.33993,0
1715158800000,3000.40,3005.38,2976.14,2997.73,108314.999,1715162399999,323685178.92709,179449,53432.876,159706303.04727,0
1715162400000,2997.74,3011.62,2995.08,3003.30,82018.093,1715165999999,246348791.84793,130456,41425.572,124435930.76212,0
1715166000000,3003.30,3005.38,2980.86,2989.63,81106.049,1715169599999,242577697.32896,132799,38808.716,116073845.22880,0
1715169600000,2989.63,3006.08,2983.73,3001.10,81780.051,1715173199999,244937265.38723,145425,40589.462,121580119.27481,0
1715173200000,3001.09,3031.98,2987.35,3026.88,169784.024,1715176799999,511088295.85708,251536,92045.379,277157083.33187,0
1715176800000,3026.88,3031.00,3006.89,3019.18,106355.189,1715180399999,321232808.45233,184556,50210.065,151682235.96485,0
1715180400000,3019.17,3021.83,2984.04,3006.00,156809.392,1715183999999,470561391.70677,238089,73928.847,221816554.52908,0
1715184000000,3005.99,3015.63,2991.10,3015.04,62138.632,1715187599999,186689692.30351,120941,30985.961,93113210.22239,0
1715187600000,3015.03,3024.32,3004.19,3010.06,43762.049,1715191199999,131850559.43841,88559,19954.975,60128877.21244,0
1715191200000,3010.06,3021.13,3007.49,3008.16,33698.898,1715194799999,101564470.39399,64150,15777.240,47545887.71928,0
1715194800000,3008.17,3014.64,2984.80,2998.36,74107.127,1715198399999,222092176.18285,120287,37950.724,113733086.21472,0
1715198400000,2998.36,3002.82,2930.64,2950.29,236774.101,1715201999999,699993556.40991,322531,105179.106,310896420.62814,0
1715202000000,2950.29,2982.58,2941.34,2970.78,142776.239,1715205599999,423436471.77466,169787,68529.678,203154057.34429,0
1715205600000,2970.77,2974.00,2952.69,2968.33,74669.183,1715209199999,221346557.46214,143943,35205.978,104384281.10394,0
1715209200000,2968.34,2976.53,2960.50,2972.93,53051.550,1715212799999,157488751.12715,126516,27113.557,80486534.00234,0
1715212800000,2972.94,2989.42,2971.03,2986.46,44472.441,1715216399999,132580747.30460,114545,24507.169,73065314.50705,0
1715216400000,2986.45,2998.75,2986.00,2996.35,41362.970,1715219999999,123765819.10125,91669,21100.331,63141419.05305,0
1715220000000,2996.35,3004.39,2991.00,2997.46,43194.771,1715223599999,129499476.05927,71635,19430.889,58266542.69230,0
1715223600000,2997.46,3002.40,2986.51,2996.90,49015.158,1715227199999,146781027.91706,83665,23813.462,71318002.94996,0
1715227200000,2996.90,3003.52,2991.29,2991.99,34636.544,1715230799999,103839604.23759,68941,18602.592,55775450.47690,0
1715230800000,2991.98,3014.94,2991.23,3002.62,61763.089,1715234399999,185614810.94910,93849,36671.200,110207925.75429,0
1715234400000,3002.62,3012.42,2996.00,3000.28,36841.317,1715237999999,110661553.84049,74140,18222.739,54739351.14220,0
1715238000000,3000.29,3001.23,2974.01,2982.37,87213.341,1715241599999,260543354.43716,126677,41753.871,124750845.27495,0
1715241600000,2982.37,2990.98,2973.05,2984.04,53325.333,1715245199999,159075015.11032,98097,30351.842,90552106.31309,0
1715245200000,2984.04,2986.24,2961.99,2981.58,77542.734,1715248799999,230633474.09239,145948,37459.847,111430829.93354,0
1715248800000,2981.58,2983.37,2950.54,2954.13,83859.360,1715252399999,248713272.20807,142223,36209.606,107455130.87791,0
1715252400000,2954.14,2984.90,2949.00,2976.22,105039.164,1715255999999,311675013.33031,154145,60097.039,178350563.43462,0
1715256000000,2976.22,2997.64,2974.03,2987.39,76625.006,1715259599999,228789068.40597,133858,39480.048,117885214.89843,0
1715259600000,2987.38,2990.00,2954.52,2972.42,122021.666,1715263199999,362791985.78514,191729,59371.393,176511107.64815,0
1715263200000,2972.42,2988.54,2966.70,2985.95,84537.426,1715266799999,251874992.05473,161519,43793.856,130494690.79790,0
1715266800000,2985.94,3019.88,2979.65,3004.82,152272.729,1715270399999,457371440.50204,238284,74939.296,225090785.78929,0
1715270400000,3004.83,3025.00,2990.62,2993.30,148399.065,1715273999999,447013192.39649,211111,71677.843,215970179.55507,0
1715274000000,2993.31,3010.91,2988.00,3002.73,76924.803,1715277599999,230691343.63933,119591,41868.692,125569002.53546,0
1715277600000,3002.75,3015.88,3000.04,3015.62,33852.989,1715281199999,101901518.39509,77977,18439.218,55507806.73616,0
1715281200000,3015.55,3022.92,3011.67,3020.23,41424.621,1715284799999,124987799.08361,81878,22149.366,66837614.87263,0
1715284800000,3020.23,3028.80,3013.87,3020.65,37741.147,1715288399999,113983095.73542,79736,19334.885,58404557.21244,0
1715288400000,3020.66,3028.98,3014.24,3019.24,36004.721,1715291999999,108785833.12360,68621,15939.089,48160035.49286,0
1715292000000,3019.25,3058.23,3015.02,3053.49,112809.317,1715295599999,343031548.08941,156490,65661.624,199625440.65213,0
1715295600000,3053.48,3054.69,3026.97,3034.75,68636.262,1715299199999,208455923.83615,110886,35581.643,108032662.48081,0
1715299200000,3034.75,3036.39,3020.65,3025.05,42267.416,1715302799999,127929496.65119,85732,19980.521,60469811.02844,0
1715302800000,3025.06,3041.86,3015.56,3035.41,62692.900,1715306399999,189866037.78804,104166,31026.959,93988756.82873,0
1715306400000,3035.41,3035.94,3022.90,3029.46,28458.784,1715309999999,86238603.55332,65901,12237.388,37084525.07640,0
1715310000000,3029.46,3029.73,3021.33,3027.60,24376.257,1715313599999,73764323.96002,55430,12007.662,36336579.48259,0
1715313600000,3027.60,3033.18,3023.33,3030.55,22982.274,1715317199999,69617346.36297,59354,12105.361,36671439.84983,0
1715317200000,3030.55,3032.94,3020.06,3028.80,32471.743,1715320799999,98276417.09313,68638,16084.050,48685291.28925,0
1715320800000,3028.79,3048.94,3026.44,3045.60,59347.220,1715324399999,180333018.70407,101725,32253.547,98002077.72051,0
1715324400000,3045.59,3053.52,3038.09,3040.39,72073.641,1715327999999,219499748.73191,120928,33089.615,100784989.88247,0
1715328000000,3040.40,3044.00,3028.00,3036.20,48490.411,1715331599999,147169927.01821,90279,24756.541,75138042.03240,0
1715331600000,3036.20,3036.31,3027.01,3032.12,35971.822,1715335199999,109005905.05348,66705,16861.460,51098950.38850,0
1715335200000,3032.11,3034.14,3022.03,3028.88,29144.099,1715338799999,88263098.80264,59980,13758.393,41672237.27445,0
1715338800000,3028.87,3037.85,3020.73,3036.44,40181.892,1715342399999,121708064.21040,77183,22031.795,66747734.64933,0
1715342400000,3036.44,3043.06,3021.38,3026.46,58967.217,1715345999999,178750996.51813,101929,25409.400,77019529.42237,0
1715346000000,3026.47,3029.77,3013.72,3019.64,71271.551,1715349599999,215371181.37332,113962,34116.508,103109149.20171,0
1715349600000,3019.63,3024.36,2920.96,2934.60,558460.327,1715353199999,1656426094.65720,625931,258358.327,766252886.04963,0
1715353200000,2934.59,2944.99,2905.00,2917.03,284911.288,1715356799999,833913533.08358,412913,137409.796,402365682.93679,0
1715356800000,2917.02,2933.70,2885.50,2920.11,273879.673,1715360399999,797704585.50612,364768,129354.877,376938682.04780,0
1715360400000,2920.11,2920.39,2877.00,2891.50,206477.301,1715363999999,597622815.57360,288849,91060.534,263615714.63014,0
1715364000000,2891.50,2907.87,2883.52,2906.05,79899.099,1715367599999,231431288.42794,156787,43321.853,125501857.02488,0
1715367600000,2906.04,2915.69,2895.96,2900.47,55411.310,1715371199999,160966349.76078,106869,25860.942,75139367.71091,0
1715371200000,2900.47,2911.65,2886.38,2892.00,61095.802,1715374799999,176951911.81428,109196,29753.808,86191476.31515,0
1715374800000,2892.00,2905.96,2885.95,2905.80,40832.984,1715378399999,118231883.06191,77334,21506.682,62276080.43046,0
1715378400000,2905.80,2909.23,2894.90,2904.27,45102.496,1715381999999,130951890.38626,80050,23049.560,66928535.27239,0
1715382000000,2904.26,2914.56,2904.11,2908.85,29399.928,1715385599999,85561667.50701,58471,13995.563,40730822.93398,0
1715385600000,2908.85,2919.00,2906.01,2912.84,40702.653,1715389199999,118566116.08047,77907,18963.686,55244766.37346,0
1715389200000,2912.84,2935.00,2912.25,2918.19,79506.153,1715392799999,232478555.04188,124604,40616.543,118757792.68867,0
1715392800000,2918.18,2923.60,2910.63,2917.69,29523.919,1715396399999,86106851.56539,69296,14395.221,41988750.44651,0
1715396400000,2917.69,2918.85,2903.03,2910.12,35704.434,1715399999999,103933779.77272,61922,14843.456,43216131.11790,0
1715400000000,2910.12,2915.32,2904.71,2911.67,25755.607,1715403599999,74954562.07507,54880,13002.994,37845320.57596,0
1715403600000,2911.66,2921.68,2911.66,2917.89,24935.504,1715407199999,72740173.54434,46717,13430.810,39180492.09746,0
1715407200000,2917.88,2926.56,2914.63,2919.46,28992.831,1715410799999,84680881.29400,61109,13221.896,38621416.98092,0
1715410800000,2919.47,2923.33,2913.71,2920.90,27673.396,1715414399999,80774664.65808,55973,12154.978,35483166.54912,0
1715414400000,2920.89,2924.00,2908.35,2909.71,39666.658,1715417999999,115545912.04822,76058,16811.456,48970816.73509,0
1715418000000,2909.70,2911.00,2895.05,2910.18,65830.787,1715421599999,191157254.00092,95233,34061.612,98918801.98763,0
1715421600000,2910.18,2910.44,2898.75,2905.77,28376.418,1715425199999,82449508.56379,57384,14678.895,42655412.25685,0
1715425200000,2905.77,2909.52,2884.60,2902.70,80497.451,1715428799999,233344499.54576,115037,38424.002,111393372.58181,0
1715428800000,2902.70,2909.83,2896.55,2899.48,30049.144,1715432399999,87248472.30479,63492,14791.763,42957492.49399,0
1715432400000,2899.47,2915.84,2894.30,2912.43,53646.702,1715435999999,155942224.77611,90477,29463.318,85645457.44286,0
1715436000000,2912.43,2913.95,2898.07,2900.86,39524.080,1715439599999,114814992.62035,65996,17991.849,52266892.76372,0
1715439600000,2900.86,2946.60,2900.86,2924.50,187106.535,1715443199999,547401526.20692,229330,104460.597,305632572.72807,0
1715443200000,2924.50,2930.26,2915.70,2923.18,56035.562,1715446799999,163794022.92115,95358,26337.185,76997252.82999,0
1715446800000,2923.17,2931.77,2916.69,2928.96,45818.947,1715450399999,134000552.50814,73822,24500.310,71667093.39894,0
1715450400000,2928.97,2940.00,2921.10,2931.72,52083.984,1715453999999,152613312.41683,78455,27406.818,80327013.94923,0
1715454000000,2931.73,2932.55,2924.45,2929.59,19407.597,1715457599999,56829764.57052,45432,8806.560,25788506.72065,0
1715457600000,2929.59,2930.02,2909.38,2921.46,54002.077,1715461199999,157628160.44237,74882,22048.889,64371087.19385,0
1715461200000,2921.47,2921.69,2914.37,2917.20,15146.355,1715464799999,44199131.23339,39482,7683.848,22423043.30225,0
1715464800000,2917.21,2920.90,2913.88,2915.17,19006.250,1715468399999,55432533.53205,40433,9024.527,26320109.28102,0
1715468400000,2915.17,2918.98,2905.16,2911.27,36238.861,1715471999999,105521742.13702,50375,18515.485,53921914.55323,0
1715472000000,2911.27,2924.30,2909.97,2919.77,36871.795,1715475599999,107618388.25993,62581,20635.065,60227054.23045,0
1715475600000,2919.77,2923.95,2911.00,2911.34,17760.046,1715479199999,51785537.73261,43535,8356.743,24368343.53506,0
1715479200000,2911.35,2923.49,2907.57,2918.68,28014.854,1715482799999,81673601.17431,53546,15141.964,44150637.93175,0
1715482800000,2918.68,2922.25,2914.90,2919.42,21249.693,1715486399999,62020736.99202,39596,9434.031,27535324.58461,0
1715486400000,2919.42,2931.94,2919.32,2927.39,32261.601,1715489999999,94402691.26309,52668,18152.963,53118233.77327,0
1715490000000,2927.40,2927.70,2921.01,2924.52,18975.652,1715493599999,55483422.72507,35451,6216.604,18177731.19418,0
1715493600000,2924.52,2925.90,2916.21,2918.76,21085.429,1715497199999,61587733.05392,40245,8469.838,24736585.63812,0
1715497200000,2918.75,2921.45,2898.97,2906.54,84717.904,1715500799999,246304449.04523,106009,34301.377,99733084.67818,0
1715500800000,2906.53,2917.11,2901.00,2914.68,49795.187,1715504399999,144897410.14853,77926,25259.335,73507934.60990,0
1715504400000,2914.68,2917.50,2907.20,2914.40,30942.127,1715507999999,90118423.59591,50688,15797.336,46016301.26312,0
1715508000000,2914.40,2943.38,2912.65,2929.42,139439.957,1715511599999,408447739.81637,156764,80425.552,235551449.23695,0
1715511600000,2929.43,2933.76,2923.69,2927.10,27102.091,1715515199999,79361087.22754,54884,13200.558,38661674.54884,0
1715515200000,2927.09,2933.28,2923.81,2928.69,39604.639,1715518799999,115968630.60742,53436,19920.683,58332052.12593,0
1715518800000,2928.69,2936.94,2926.02,2934.84,29317.512,1715522399999,85954958.81626,48434,14514.730,42556101.82491,0
1715522400000,2934.83,2938.72,2925.72,2928.59,44801.340,1715525999999,131358824.61803,66905,19370.472,56798551.69177,0
1715526000000,2928.58,2943.00,2925.00,2936.82,49657.639,1715529599999,145697008.07478,79849,27261.233,80000325.45190,0
1715529600000,2936.82,2954.94,2928.04,2928.04,108419.187,1715533199999,319102305.93503,140392,55748.973,164110154.95962,0
1715533200000,2928.05,2942.20,2919.84,2940.08,66718.458,1715536799999,195579406.80087,100324,36428.809,106808092.84516,0
1715536800000,2940.08,2940.81,2926.50,2927.68,20795.608,1715540399999,61004258.43264,47511,10130.605,29713885.94814,0
1715540400000,2927.68,2929.93,2920.11,2928.66,30923.476,1715543999999,90445830.15570,55100,16188.680,47353842.33837,0
1715544000000,2928.66,2929.50,2921.61,2922.47,16516.180,1715547599999,48311378.75041,36452,8416.923,24621533.92214,0
1715547600000,2922.46,2933.42,2911.13,2928.12,45774.176,1715551199999,133684161.19667,67580,21098.591,61640447.56728,0
1715551200000,2928.11,2933.26,2925.04,2930.13,19652.257,1715554799999,57579422.26703,49672,9835.173,28816480.87014,0
1715554800000,2930.14,2935.36,2927.10,2927.73,23044.573,1715558399999,67552355.90602,45397,10347.558,30331950.84651,0
1715558400000,2927.73,2942.00,2927.72,2931.00,35808.701,1715561999999,105086013.18520,69083,16754.697,49170616.33655,0
1715562000000,2931.01,2934.07,2905.00,2916.36,121856.999,1715565599999,355471758.09135,158735,56574.039,165087419.91299,0
1715565600000,2916.35,2922.36,2872.23,2884.58,260231.875,1715569199999,751838314.34217,290696,115672.512,334092100.09762,0
1715569200000,2884.58,2889.99,2863.80,2889.31,177347.922,1715572799999,510122337.74919,233290,85561.038,246179562.42162,0
1715572800000,2889.31,2889.86,2877.19,2884.90,59058.415,1715576399999,170304561.27181,108223,28633.767,82572059.82332,0
1715576400000,2884.91,2893.77,2867.70,2874.28,83609.516,1715579999999,240939153.61038,109794,36520.252,105257793.91015,0
1715580000000,2874.28,2921.79,2871.00,2918.35,167420.729,1715583599999,486062963.18790,215652,93244.005,270685087.59161,0
1715583600000,2918.35,2958.21,2914.37,2953.09,194099.795,1715587199999,569936779.31054,247261,109155.391,320636534.13449,0
1715587200000,2953.08,2987.80,2953.08,2971.88,276092.497,1715590799999,820631451.16511,343257,133595.455,397137787.38274,0
1715590800000,2971.87,2996.44,2971.87,2984.67,107628.459,1715594399999,321168930.01073,168764,54379.701,162300337.03748,0
1715594400000,2984.67,2986.73,2946.66,2961.79,137979.317,1715597999999,408959482.83636,208670,65526.178,194186628.33595,0
1715598000000,2961.80,2968.59,2952.80,2964.59,63021.514,1715601599999,186610558.88834,108472,33891.206,100362384.19317,0
1715601600000,2964.60,2972.77,2953.39,2964.50,91470.262,1715605199999,271152473.00731,145651,48088.105,142575216.99878,0
1715605200000,2964.51,2985.76,2960.68,2963.80,108762.018,1715608799999,323186836.96587,190722,58840.349,174878079.55841,0
1715608800000,2963.84,2973.40,2948.08,2951.04,85582.927,1715612399999,253491931.64281,163268,44517.824,131896506.61410,0
1715612400000,2951.05,2972.40,2948.97,2960.20,70975.509,1715615999999,210103331.36093,141264,40520.861,119949389.13781,0
1715616000000,2960.21,2976.10,2953.28,2975.06,99337.734,1715619599999,294701654.63220,179458,51910.486,154032971.51349,0
1715619600000,2975.06,2977.09,2933.60,2939.76,131484.750,1715623199999,387622627.94985,211452,60876.273,179456611.75779,0
1715623200000,2939.77,2944.00,2925.06,2942.59,63783.366,1715626799999,187292490.82548,122956,33658.501,98864318.50733,0
1715626800000,2942.60,2957.11,2942.38,2955.69,48941.242,1715630399999,144438344.53316,95849,28080.743,82865673.35282,0
1715630400000,2955.69,2959.00,2949.79,2953.55,26084.707,1715633999999,77045630.69070,58421,12589.264,37185782.81188,0
1715634000000,2953.55,2955.42,2943.70,2950.41,22139.953,1715637599999,65320145.60071,44303,8525.004,25152308.90146,0
1715637600000,2950.42,2953.60,2937.14,2939.12,32700.812,1715641199999,96284428.97361,71202,15642.502,46058103.69413,0
1715641200000,2939.11,2951.99,2938.96,2949.71,24085.709,1715644799999,70977142.43205,53532,14815.146,43655955.35157,0
1715644800000,2949.72,2957.66,2935.81,2944.63,63483.293,1715648399999,187134191.43088,118790,30850.537,90945659.74781,0
1715648400000,2944.63,2959.79,2936.13,2944.61,69003.628,1715651999999,203379262.14012,113144,32646.194,96232540.80944,0
1715652000000,2944.61,2955.04,2936.97,2947.99,51045.475,1715655599999,150444698.15539,100328,23586.432,69513682.90586,0
1715655600000,2948.00,2956.00,2935.28,2939.33,61753.715,1715659199999,181833740.20257,88710,26803.847,78939775.18119,0
1715659200000,2939.34,2946.45,2930.00,2935.61,48009.306,1715662799999,141027210.56713,84984,23834.346,70020427.55970,0
1715662800000,2935.61,2948.43,2934.28,2941.32,41113.337,1715666399999,120951026.73879,67670,21235.949,62477365.46334,0
1715666400000,2941.33,2941.33,2880.00,2915.00,291655.862,1715669999999,847303514.59618,349556,135236.418,392725603.16919,0
1715670000000,2915.00,2919.87,2911.82,2918.75,57329.373,1715673599999,167153584.32035,100344,26980.987,78667783.66782,0
1715673600000,2918.75,2920.24,2904.36,2913.14,57210.561,1715677199999,166633006.51701,94424,26951.098,78509873.50594,0
1715677200000,2913.13,2917.89,2905.00,2911.05,30411.504,1715680799999,88551149.18817,66203,14130.556,41146058.80438,0
1715680800000,2911.06,2913.66,2896.21,2902.97,62934.748,1715684399999,182770684.93121,100695,31649.955,91920681.59405,0
1715684400000,2902.97,2911.42,2901.95,2906.82,35505.626,1715687999999,103234284.23652,74220,18109.729,52655236.13667,0
1715688000000,2906.82,2919.00,2882.10,2893.42,186055.898,1715691599999,539760908.97664,260849,90675.414,263078170.94173,0
1715691600000,2893.42,2911.42,2888.04,2895.79,98042.460,1715695199999,284406104.71285,155623,50955.304,147826891.63859,0
1715695200000,2895.79,2925.00,2868.14,2893.31,367743.548,1715698799999,1064121702.41648,435982,178743.085,517371240.29099,0
1715698800000,2893.30,2914.62,2885.72,2897.53,124534.703,1715702399999,361264391.71295,189174,62127.381,180195067.76464,0
1715702400000,2897.53,2899.48,2882.85,2891.74,80861.602,1715705999999,233681971.94681,138184,39814.393,115065195.21774,0
1715706000000,2891.75,2893.71,2858.14,2875.00,130841.446,1715709599999,376149260.26388,191778,58384.634,167876916.88458,0
1715709600000,2874.99,2889.06,2869.28,2886.33,58434.991,1715713199999,168323724.31626,105440,29073.650,83742826.80784,0
1715713200000,2886.33,2897.00,2885.20,2893.11,40369.531,1715716799999,116764043.72425,79733,20788.972,60128695.82953,0
1715716800000,2893.11,2899.88,2887.10,2891.57,37124.632,1715720399999,107426980.35672,69852,17763.152,51401043.32368,0
1715720400000,2891.56,2902.24,2886.25,2894.61,33785.216,1715723999999,97785544.41814,65123,17960.071,51989021.40662,0
1715724000000,2894.62,2897.64,2886.52,2888.57,25220.697,1715727599999,72934988.48936,56395,13159.794,38054651.17888,0
1715727600000,2888.57,2889.84,2877.16,2880.87,34536.191,1715731199999,99551818.11186,75263,17310.527,49897885.35358,0
1715731200000,2880.87,2894.15,2861.71,2868.01,88664.836,1715734799999,254848220.68677,125904,47256.346,135809428.38670,0
1715734800000,2868.01,2886.41,2867.06,2884.83,53045.777,1715738399999,152689711.34395,93735,29274.583,84227914.84388,0
1715738400000,2884.84,2892.66,2882.89,2887.25,38506.781,1715741999999,111216911.40381,74907,19005.316,54892780.99164,0
1715742000000,2887.25,2901.94,2887.25,2901.44,53586.461,1715745599999,155185124.63934,89312,25950.218,75156419.99559,0
1715745600000,2901.44,2903.87,2896.39,2902.56,37921.786,1715749199999,109980009.56035,72216,18221.859,52846647.08158,0
1715749200000,2902.56,2914.44,2897.74,2905.91,69289.065,1715752799999,201296215.31050,90433,32672.234,94937220.01904,0
1715752800000,2905.91,2909.45,2899.19,2905.14,35413.010,1715756399999,102852521.18323,64402,15403.754,44741430.89666,0
1715756400000,2905.14,2920.00,2901.29,2914.55,75035.477,1715759999999,218414519.71759,111858,38609.074,112390932.82065,0
1715760000000,2914.56,2917.37,2902.01,2903.93,56275.492,1715763599999,163639174.66074,87003,24363.351,70833509.14179,0
1715763600000,2903.94,2932.99,2893.08,2918.83,141024.077,1715767199999,410825853.96933,185107,71279.485,207682943.59349,0
1715767200000,2918.82,2922.76,2905.01,2906.41,89840.756,1715770799999,261653355.81839,151981,43780.938,127524786.02505,0
1715770800000,2906.41,2908.00,2885.25,2897.74,90334.899,1715774399999,261634233.43244,146196,46905.623,135867099.15469,0
1715774400000,2897.74,2960.00,2891.13,2946.12,391854.714,1715777999999,1151042632.09928,434020,197248.439,579307081.95711,0
1715778000000,2946.13,2981.94,2934.06,2949.43,301160.991,1715781599999,891571494.68511,362807,155055.298,459067677.82958,0
1715781600000,2949.43,2975.94,2943.60,2975.18,147214.329,1715785199999,435897814.42878,210893,76956.479,227895905.79631,0
1715785200000,2975.17,2992.00,2967.64,2975.54,184936.426,1715788799999,550954339.72447,246728,92355.681,275171347.78159,0
1715788800000,2975.54,2988.57,2968.40,2972.70,97349.045,1715792399999,289671099.05309,166601,48130.303,143227595.72419,0
1715792400000,2972.71,2989.18,2971.44,2982.25,61029.951,1715795999999,181933160.68288,112714,32742.460,97616193.34197,0
1715796000000,2982.26,3007.62,2981.26,3001.96,133752.381,1715799599999,400685769.00102,195151,68596.373,205495691.75435,0
1715799600000,3001.96,3025.43,2989.28,3023.44,146342.600,1715803199999,440343938.88059,224218,77912.447,234510806.50472,0
1715803200000,3023.43,3028.25,3009.33,3020.13,80214.218,1715806799999,242049677.92254,144798,39100.348,117984488.17829,0
1715806800000,3020.14,3022.52,3010.00,3012.11,33774.928,1715810399999,101839487.78996,72443,17670.769,53278444.93798,0
1715810400000,3012.11,3021.73,3008.32,3012.11,39347.524,1715813999999,118586437.57057,88730,21487.706,64761581.92461,0
1715814000000,3012.11,3039.52,3011.64,3030.66,93025.850,1715817599999,281749596.41749,130253,51764.856,156758489.80760,0
1715817600000,3030.67,3039.95,3014.20,3019.89,137475.164,1715821199999,416117614.91479,177939,60922.690,184408427.03177,0
1715821200000,3019.90,3022.30,3006.63,3013.76,69902.532,1715824799999,210785613.37828,89682,28051.364,84598267.50021,0
1715824800000,3013.76,3015.53,2989.32,3002.45,65075.810,1715828399999,195606528.13662,86881,27977.239,84123847.94272,0
1715828400000,3002.45,3017.60,2997.44,3012.25,93323.128,1715831999999,280880027.22755,102799,57797.155,173995381.71596,0
1715832000000,3012.25,3013.52,3002.94,3006.87,37057.497,1715835599999,111462517.15294,59076,17613.760,52967309.40185,0
1715835600000,3006.87,3009.62,3003.42,3005.42,23759.866,1715839199999,71435231.73027,48790,13035.863,39193660.22530,0
1715839200000,3005.42,3018.30,3003.02,3014.18,56078.158,1715842799999,168965107.56042,70227,34049.599,102599021.75496,0
1715842800000,3014.19,3020.38,3011.41,3015.06,48289.859,1715846399999,145666092.82619,71879,22727.378,68563398.65473,0
1715846400000,3015.07,3026.94,3003.50,3008.06,66733.326,1715849999999,201044293.47264,97938,31681.826,95476370.80607,0
1715850000000,3008.06,3008.76,2997.38,3008.30,59729.566,1715853599999,179349793.09851,92042,30651.544,92046815.98476,0
1715853600000,3008.30,3008.90,2984.50,2996.97,95020.481,1715857199999,284785492.71733,111109,44610.137,133744291.90853,0
1715857200000,2996.96,3007.94,2990.85,3005.21,58498.770,1715860799999,175401554.94658,90216,32060.547,96151325.28118,0
1715860800000,3005.20,3009.28,2971.75,2978.46,197670.548,1715864399999,590491012.99584,270165,94163.514,281365708.69963,0
1715864400000,2978.50,2986.90,2965.05,2982.12,134702.968,1715867999999,400855915.16863,201326,72437.242,215595412.18344,0
1715868000000,2982.12,2986.33,2935.60,2940.48,223203.082,1715871599999,659874927.75567,286326,94815.000,280378579.30451,0
1715871600000,2940.48,2960.84,2929.14,2955.53,144014.629,1715875199999,424274711.86360,205247,70966.845,209121256.38826,0
1715875200000,2955.53,2959.68,2941.44,2945.68,114069.415,1715878799999,336535263.75351,174563,51918.194,153191874.99272,0
1715878800000,2945.67,2951.54,2923.00,2946.16,146885.689,1715882399999,431489899.31236,196296,76564.407,224962109.25800,0
1715882400000,2946.17,2953.60,2945.01,2947.73,48549.285,1715885999999,143174087.28339,91266,24736.318,72957881.41991,0
1715886000000,2947.72,2955.00,2941.91,2943.37,45364.237,1715889599999,133773165.94968,89246,20289.814,59838199.45103,0
1715889600000,2943.37,2944.80,2932.26,2936.43,40204.508,1715893199999,118153687.96206,68081,19864.621,58375830.27220,0
1715893200000,2936.42,2940.00,2925.46,2939.10,44428.782,1715896799999,130338522.54220,72683,22404.856,65747262.72130,0
1715896800000,2939.10,2939.19,2920.93,2938.14,50626.807,1715900399999,148331798.64064,92411,23625.675,69219002.66011,0
1715900400000,2938.15,2944.60,2930.28,2943.22,30890.829,1715903999999,90757815.45341,68580,15158.680,44542098.06564,0
1715904000000,2943.22,2952.10,2939.20,2951.60,43930.544,1715907599999,129420218.03173,76363,23932.384,70506188.94470,0
1715907600000,2951.59,2951.79,2931.36,2944.08,51238.022,1715911199999,150766305.67647,89593,22836.053,67198993.63244,0
1715911200000,2944.08,2955.18,2939.23,2949.09,38988.040,1715914799999,114901790.36907,74411,22226.742,65507492.87758,0
1715914800000,2949.08,2955.00,2946.67,2948.84,36534.110,1715918399999,107775646.82664,73395,19263.757,56830612.25772,0
1715918400000,2948.84,2955.95,2943.37,2944.30,27963.374,1715921999999,82470164.92660,62732,12101.978,35698063.86145,0
1715922000000,2944.29,2948.88,2939.40,2946.11,24014.400,1715925599999,70699787.49914,51666,11041.543,32508782.61070,0
1715925600000,2946.12,2967.25,2938.56,2959.04,75196.788,1715929199999,222099977.61751,112771,44172.950,130472891.50067,0
1715929200000,2959.00,3032.71,2958.96,3023.58,387085.452,1715932799999,1164437943.19156,392700,201756.352,606616398.03947,0
1715932800000,3023.59,3060.00,3016.29,3026.88,246718.788,1715936399999,749881616.52163,287150,124589.564,378755181.50853,0
1715936400000,3026.88,3034.44,3022.02,3026.57,80685.533,1715939999999,244328159.76861,120873,46417.278,140559179.08133,0
1715940000000,3026.57,3038.00,3016.15,3035.44,124153.588,1715943599999,376056119.36052,162694,66021.132,200029171.72056,0
1715943600000,3035.44,3036.42,3021.94,3029.21,60219.195,1715947199999,182372674.54182,101491,28069.954,85011015.58690,0
1715947200000,3029.21,3082.89,3018.31,3078.31,248233.403,1715950799999,758798087.78785,260613,137137.429,419313696.52170,0
1715950800000,3078.32,3087.62,3052.01,3058.27,207533.518,1715954399999,637018467.88473,247519,90617.671,278204375.25342,0
1715954400000,3058.28,3093.94,3055.82,3090.10,174210.741,1715957999999,536343559.97282,213794,92645.586,285235527.92616,0
1715958000000,3090.10,3116.90,3074.30,3109.85,258141.438,1715961599999,800029032.73701,316697,140305.425,434843038.47141,0
1715961600000,3109.85,3119.00,3092.00,3094.68,112210.766,1715965199999,348290869.85446,173689,50488.074,156762906.59040,0
1715965200000,3094.68,3101.99,3082.50,3084.62,106853.962,1715968799999,330362766.74723,130789,50017.369,154660586.20508,0
1715968800000,3084.61,3088.18,3066.00,3085.71,108829.811,1715972399999,334845747.20129,145750,56061.504,172501655.38486,0
1715972400000,3085.72,3088.25,3077.53,3083.52,40593.561,1715975999999,125120253.15685,73404,20073.968,61878687.94066,0
1715976000000,3083.53,3091.44,3079.18,3087.63,30632.468,1715979599999,94496394.12589,55310,18232.349,56242589.12195,0
1715979600000,3087.63,3093.24,3084.04,3084.98,28158.924,1715983199999,86955204.89645,52059,13260.862,40952627.07460,0
1715983200000,3084.98,3094.83,3084.29,3089.55,33139.000,1715986799999,102395470.81965,56763,17185.085,53099705.35322,0
1715986800000,3089.55,3093.00,3086.01,3090.48,28606.812,1715990399999,88396392.91657,54740,14186.090,43837854.98764,0
1715990400000,3090.47,3097.68,3084.35,3095.29,54647.223,1715993999999,168900237.18367,79671,27281.304,84329994.95507,0
1715994000000,3095.30,3107.70,3081.59,3106.40,66635.640,1715997599999,206176355.65735,97502,35277.920,109203801.77245,0
1715997600000,3106.39,3107.87,3090.81,3097.30,53017.957,1716001199999,164342917.22913,88102,22790.949,70654549.15813,0
1716001200000,3097.30,3125.70,3097.00,3112.93,107827.585,1716004799999,335671391.91067,146524,56924.594,177187108.75635,0
1716004800000,3112.94,3117.64,3097.24,3100.70,44951.992,1716008399999,139567522.80992,85438,18383.130,57082201.12296,0
1716008400000,3100.69,3101.06,3091.26,3096.02,43332.424,1716011999999,134200758.06801,73999,19620.052,60766618.15580,0
1716012000000,3096.03,3099.24,3088.80,3097.29,36326.946,1716015599999,112405481.56776,67708,16402.408,50760728.39803,0
1716015600000,3097.29,3108.90,3094.45,3100.26,52210.233,1716019199999,161946695.84700,92018,25068.651,77766812.52319,0
1716019200000,3100.25,3119.62,3099.05,3115.80,58918.908,1716022799999,183353737.95600,105389,30624.035,95300825.57568,0
1716022800000,3115.80,3128.42,3110.50,3125.70,62171.037,1716026399999,193901382.12782,102937,33141.381,103393640.59674,0
1716026400000,3125.70,3142.35,3119.00,3135.95,127315.007,1716029999999,398952692.73833,168404,67986.922,213049087.74785,0
1716030000000,3135.95,3146.36,3130.86,3132.84,76183.939,1716033599999,239025287.79770,117485,40441.179,126893062.11619,0
1716033600000,3132.85,3134.24,3114.57,3116.35,90712.808,1716037199999,283407303.87904,135639,38053.131,118895549.93119,0
1716037200000,3116.35,3120.53,3104.80,3107.09,93183.867,1716040799999,290063608.44610,137913,44347.797,138051779.45702,0
1716040800000,3107.08,3113.85,3093.62,3104.36,100961.518,1716044399999,313382095.89327,146993,48333.218,150055790.15790,0
1716044400000,3104.36,3113.59,3099.49,3109.26,51511.801,1716047999999,160070958.07452,94980,27897.447,86698388.77380,0
1716048000000,3109.26,3119.99,3104.40,3109.60,49709.936,1716051599999,154732483.08058,86516,24182.599,75286142.59523,0
1716051600000,3109.61,3117.26,3108.10,3113.31,26748.319,1716055199999,83260452.14359,55100,13794.214,42941073.60672,0
1716055200000,3113.30,3116.78,3108.77,3110.94,17749.174,1716058799999,55229947.58359,42145,8131.392,25303889.48608,0
1716058800000,3110.94,3119.60,3108.90,3118.41,18360.336,1716062399999,57172554.54433,41734,10528.623,32787029.32683,0
1716062400000,3118.40,3125.96,3112.72,3118.20,34026.549,1716065999999,106172623.18019,60371,16885.385,52684360.44315,0
1716066000000,3118.20,3120.54,3103.99,3114.81,28708.583,1716069599999,89373196.63665,58639,12930.164,40255245.63469,0
1716069600000,3114.80,3125.15,3112.10,3116.65,22156.588,1716073199999,69077809.06124,47650,11277.065,35158701.58350,0
1716073200000,3116.65,3123.51,3114.04,3121.59,18141.217,1716076799999,56597443.73345,43209,8638.625,26951231.11711,0
1716076800000,3121.60,3124.30,3111.50,3112.00,23645.387,1716080399999,73741084.37418,51500,9778.139,30495727.83568,0
1716080400000,3112.00,3119.74,3111.99,3116.99,18132.314,1716083999999,56498067.08690,44348,9694.227,30206289.46146,0
1716084000000,3116.99,3135.58,3116.26,3131.91,56314.028,1716087599999,176181154.58161,94495,32244.984,100878933.80791,0
1716087600000,3131.92,3133.00,3124.57,3127.69,34106.864,1716091199999,106716843.51886,64592,16192.943,50668890.97840,0
1716091200000,3127.70,3129.29,3112.39,3121.58,36141.351,1716094799999,112736009.74696,72613,16874.853,52635117.48015,0
1716094800000,3121.59,3123.21,3115.68,3117.72,20443.707,1716098399999,63773831.65905,49718,9068.374,28288702.24112,0
1716098400000,3117.72,3117.73,3101.99,3108.84,48426.898,1716101999999,150563536.45295,87408,19982.676,62118046.70030,0
1716102000000,3108.84,3117.00,3102.60,3114.17,46680.935,1716105599999,145223233.76251,83956,26273.145,81743253.35648,0
1716105600000,3114.16,3115.15,3102.02,3106.27,37054.760,1716109199999,115168062.35691,73076,15399.500,47867170.28755,0
1716109200000,3106.27,3109.61,3096.00,3108.72,59594.272,1716112799999,184892937.06543,98874,27924.064,86652049.08998,0
1716112800000,3108.72,3124.20,3099.13,3103.68,78742.224,1716116399999,245110536.08007,127835,39495.449,122970866.05153,0
1716116400000,3103.69,3106.42,3080.00,3101.62,142602.292,1716119999999,440843018.24040,185356,66921.414,206932809.34311,0
1716120000000,3101.62,3102.00,3072.55,3076.37,105952.620,1716123599999,326705370.56712,158751,48506.082,149565654.95221,0
1716123600000,3076.36,3089.97,3067.00,3084.01,105496.957,1716127199999,324597111.13733,154825,54631.201,168135353.91031,0
1716127200000,3084.01,3087.07,3073.04,3077.87,44049.572,1716130799999,135613743.90044,90892,21153.087,65129114.13948,0
1716130800000,3077.88,3078.33,3061.00,3076.14,70375.532,1716134399999,216102806.30965,122792,34864.072,107086077.69061,0
1716134400000,3076.14,3080.00,3056.14,3061.59,96121.176,1716137999999,294691705.37346,147427,44095.408,135203399.27656,0
1716138000000,3061.59,3075.80,3057.96,3071.77,47150.722,1716141599999,144668581.73570,87954,24686.520,75750436.89742,0
1716141600000,3071.77,3076.32,3066.89,3071.28,23921.715,1716145199999,73472276.26836,54453,10709.505,32896162.51563,0
1716145200000,3071.29,3083.36,3057.03,3063.67,94047.488,1716148799999,288544235.65319,144542,43050.257,132124286.92555,0
1716148800000,3063.68,3081.13,3061.00,3073.61,43896.414,1716152399999,134950326.41998,76838,24174.467,74311673.32822,0
1716152400000,3073.60,3078.61,3051.30,3068.96,51427.029,1716155999999,157560782.92643,92870,22904.729,70200320.69321,0
1716156000000,3068.96,3078.65,3066.41,3075.63,30151.423,1716159599999,92687511.42817,60481,15373.533,47257728.58432,0
1716159600000,3075.63,3076.38,3066.45,3069.98,34210.036,1716163199999,105044679.03213,55910,15519.416,47647425.53676,0
1716163200000,3069.98,3083.98,3058.89,3078.37,69493.528,1716166799999,213548121.28315,112291,37142.124,114138120.31889,0
1716166800000,3078.37,3083.00,3045.06,3077.70,124657.376,1716170399999,381783180.36139,197141,58225.343,178364308.02528,0
1716170400000,3077.71,3092.41,3075.53,3090.66,77322.664,1716173999999,238500118.17084,129597,39345.544,121372800.22440,0
1716174000000,3090.67,3099.59,3084.37,3085.57,47378.284,1716177599999,146451254.23963,89706,22937.211,70910652.94262,0
1716177600000,3085.57,3125.00,3083.67,3122.11,113793.881,1716181199999,353959050.72196,177737,63984.745,198986294.45859,0
1716181200000,3122.11,3138.14,3121.76,3123.46,114157.317,1716184799999,357200581.59036,173857,54963.949,172016051.41812,0
1716184800000,3123.46,3124.35,3061.44,3072.13,186353.791,1716188399999,576067210.15700,239755,76639.349,236797394.77245,0
1716188400000,3072.14,3097.22,3066.84,3090.39,107489.182,1716191999999,331585400.33587,171775,56580.089,174539217.76859,0
1716192000000,3090.39,3106.44,3090.08,3096.80,68063.402,1716195599999,211003834.29541,124941,34948.287,108356672.00378,0
1716195600000,3096.81,3107.37,3094.18,3096.01,49210.656,1716199199999,152655416.48303,92505,24004.825,74469283.33549,0
1716199200000,3096.01,3113.04,3092.52,3103.24,63998.243,1716202799999,198652488.60783,116391,34310.156,106505202.19330,0
1716202800000,3103.23,3109.46,3084.39,3092.91,66470.176,1716206399999,205993572.76742,114654,29294.858,90811339.47259,0
1716206400000,3092.92,3096.22,3075.00,3083.76,72886.705,1716209999999,224876413.50957,123790,34456.916,106326987.87215,0
1716210000000,3083.76,3099.27,3075.30,3093.16,72744.513,1716213599999,224565688.41410,128878,40161.650,123999129.71816,0
1716213600000,3093.17,3094.50,3075.11,3089.18,63166.630,1716217199999,194721793.72034,127721,29451.863,90799998.02267,0
1716217200000,3089.19,3120.00,3084.63,3116.95,131610.359,1716220799999,408904518.09188,216180,70032.914,217582403.83486,0
1716220800000,3116.96,3147.00,3109.08,3133.79,212205.456,1716224399999,664013054.91550,311858,104852.909,328131354.95373,0
1716224400000,3133.79,3150.98,3123.97,3142.55,132282.743,1716227999999,414762829.74817,207646,67744.030,212403071.16262,0
1716228000000,3142.55,3154.00,3134.72,3147.04,103218.286,1716231599999,324633183.56360,160839,53048.981,166865219.01170,0
1716231600000,3147.05,3459.61,3140.07,3438.29,1402189.134,1716235199999,4681818415.85680,1445872,784389.658,2613485212.02664,0
1716235200000,3438.29,3595.58,3420.20,3500.83,786346.306,1716238799999,2741525547.42226,920075,407707.255,1422034595.52773,0
1716238800000,3500.83,3654.87,3484.77,3651.22,561817.448,1716242399999,2001957214.79785,696070,309806.820,1104991659.87555,0
1716242400000,3651.23,3695.57,3608.46,3614.11,456106.656,1716245999999,1659414652.70364,568169,207977.318,757146926.78024,0
1716246000000,3614.11,3698.86,3613.40,3664.39,311410.231,1716249599999,1139428229.91477,395937,160909.148,588560603.03861,0
1716249600000,3664.39,3725.69,3664.37,3690.64,350451.487,1716253199999,1294372778.98165,487814,179380.466,662617335.63377,0
1716253200000,3690.64,3696.41,3639.81,3688.20,257849.026,1716256799999,946680493.67864,420584,129231.544,474516309.26365,0
1716256800000,3688.20,3691.98,3656.86,3676.41,156184.031,1716260399999,573976195.86967,253406,81800.029,300657807.54255,0
1716260400000,3676.40,3713.53,3675.39,3698.85,113525.068,1716263999999,419073851.62822,185100,64698.813,238877160.10229,0
1716264000000,3698.85,3703.00,3659.29,3661.74,125472.686,1716267599999,461837274.39413,162705,51989.071,191371199.78099,0
1716267600000,3661.63,3662.65,3628.00,3649.16,173814.152,1716271199999,634097693.65306,238780,87469.889,319138490.51548,0
1716271200000,3649.15,3689.20,3646.76,3671.54,134686.971,1716274799999,494493145.62786,187059,72318.308,265456651.18242,0
1716274800000,3671.54,3676.96,3653.01,3663.29,95131.063,1716278399999,348761454.23827,140536,46060.211,168876589.81258,0
1716278400000,3663.29,3665.92,3651.59,3661.55,73764.987,1716281999999,269964436.00380,137428,34767.684,127252367.56385,0
1716282000000,3661.55,3689.00,3660.53,3684.01,95094.634,1716285599999,349422421.80322,159869,50550.815,185752820.16844,0
1716285600000,3684.01,3735.88,3678.20,3718.80,294225.084,1716289199999,1092865931.67521,373543,153053.081,568502338.55605,0
1716289200000,3718.81,3830.53,3712.26,3779.64,595697.178,1716292799999,2250579883.48626,657002,313644.009,1184657279.24038,0
1716292800000,3779.63,3816.50,3749.62,3796.19,461285.417,1716296399999,1743603163.79864,560811,227541.115,860471008.83620,0
1716296400000,3796.20,3842.17,3761.25,3770.40,440568.835,1716299999999,1671253936.51814,533411,218637.420,829894843.22958,0
1716300000000,3770.40,3835.90,3766.17,3777.04,396845.509,1716303599999,1506685297.73044,518238,189076.040,718005088.06970,0
1716303600000,3777.04,3808.80,3768.02,3779.08,237189.827,1716307199999,897968801.55929,353012,113584.439,430059841.34633,0
1716307200000,3779.09,3849.26,3768.00,3775.90,403188.370,1716310799999,1533239690.43781,494778,195574.406,744078817.95074,0
1716310800000,3775.90,3781.68,3725.07,3751.81,352914.129,1716314399999,1323151100.38057,391243,168431.864,631525518.33032,0
1716314400000,3751.81,3762.77,3724.00,3734.82,140729.182,1716317999999,526136199.20781,190497,71070.921,265728468.48933,0
1716318000000,3734.81,3743.18,3677.40,3715.14,254451.710,1716321599999,943698442.47222,298784,114915.309,426357798.53116,0
1716321600000,3715.14,3753.28,3711.89,3749.28,124920.468,1716325199999,467192948.68113,176229,66512.838,248718060.73657,0
1716325200000,3749.28,3763.85,3738.25,3751.88,69093.514,1716328799999,259112566.20902,126594,34805.335,130555947.52423,0
1716328800000,3751.88,3824.36,3751.54,3816.00,181342.815,1716332399999,687363844.61741,254354,101228.935,383630417.39087,0
1716332400000,3815.99,3819.10,3788.07,3792.32,100716.157,1716335999999,382956217.25113,163178,41941.006,159492081.79524,0
1716336000000,3792.33,3806.70,3776.29,3784.85,92390.647,1716339599999,350373866.76258,157834,45917.007,174152035.26692,0
1716339600000,3784.86,3791.99,3777.65,3791.67,49159.454,1716343199999,186075681.99350,106413,26128.631,98914867.95293,0
1716343200000,3791.67,3810.41,3777.50,3795.69,85604.457,1716346799999,324765820.91022,150261,45243.738,171661165.17490,0
1716346800000,3795.70,3816.84,3786.02,3795.98,93445.876,1716350399999,355106431.97487,177447,46652.361,177319855.14289,0
1716350400000,3795.99,3797.80,3722.58,3752.01,222279.718,1716353999999,835101454.59264,303719,106362.287,399486969.48282,0
1716354000000,3752.00,3768.99,3740.28,3761.55,87712.948,1716357599999,329423891.21401,172240,46118.851,173194718.84906,0
1716357600000,3761.55,3775.97,3756.52,3768.44,64527.941,1716361199999,242964989.07301,143094,33307.968,125441375.28744,0
1716361200000,3768.48,3772.95,3735.30,3749.24,98360.179,1716364799999,369069505.61007,152788,46996.096,176335437.99454,0
1716364800000,3749.24,3782.34,3735.07,3769.29,110410.112,1716368399999,415390792.41082,189793,61549.810,231601757.53520,0
1716368400000,3769.30,3770.83,3730.00,3734.56,121016.967,1716371999999,453127900.22971,190297,55250.721,206882826.59860,0
1716372000000,3734.57,3751.78,3727.00,3742.56,83481.160,1716375599999,312189823.91158,133005,44338.878,165840517.33397,0
1716375600000,3742.56,3753.13,3690.00,3692.71,173310.970,1716379199999,644962688.11737,239727,69422.986,258544802.64073,0
1716379200000,3692.51,3725.78,3655.00,3670.07,366070.065,1716382799999,1350148096.83983,456887,177363.889,654458845.73179,0
1716382800000,3670.07,3707.64,3669.17,3698.64,250882.021,1716386399999,925458526.88082,319656,133071.379,490873876.66190,0
1716386400000,3698.64,3757.00,3681.00,3746.06,412647.876,1716389999999,1534990708.22565,528381,212177.398,789422997.94729,0
1716390000000,3746.02,3775.93,3723.29,3763.31,230656.070,1716393599999,865533411.61218,334580,111912.080,420070100.47405,0
1716393600000,3763.32,3783.00,3745.56,3763.80,158361.325,1716397199999,595850559.24250,249384,68115.507,256368446.28140,0
1716397200000,3763.84,3799.92,3730.88,3742.04,218339.167,1716400799999,821716981.18436,294331,102055.842,384158718.56540,0
1716400800000,3742.05,3746.70,3701.98,3735.13,193727.376,1716404399999,721033316.89827,276058,98994.365,368450952.74921,0
1716404400000,3735.14,3749.44,3724.15,3738.35,98207.615,1716407999999,367188033.66955,150476,47374.113,177141088.88449,0
1716408000000,3738.35,3773.44,3731.25,3751.27,135241.671,1716411599999,507343512.49256,199036,65672.742,246388182.34090,0
1716411600000,3751.27,3784.69,3725.27,3776.71,140671.109,1716415199999,528386450.76905,209495,71074.880,267069102.86663,0
1716415200000,3776.71,3782.71,3737.74,3747.65,94696.980,1716418799999,355666698.52180,158679,44548.687,167297517.07526,0
1716418800000,3747.66,3750.88,3736.54,3740.25,45641.667,1716422399999,170910326.00255,82765,22106.211,82784729.52678,0
1716422400000,3740.25,3775.00,3740.25,3763.66,71169.393,1716425999999,267595289.71578,138345,38180.786,143525936.38497,0
1716426000000,3763.66,3775.00,3738.20,3762.48,86344.790,1716429599999,324619770.76396,161760,44940.274,168973102.48020,0
1716429600000,3762.48,3779.19,3759.56,3771.71,76646.539,1716433199999,288997166.90133,124935,34870.329,131488454.65145,0
1716433200000,3771.71,3792.60,3758.33,3784.56,88477.902,1716436799999,334029062.56241,142866,50770.218,191705930.81983,0
1716436800000,3784.57,3798.99,3767.58,3793.25,93164.806,1716440399999,352725090.33499,160151,49712.114,188245980.36992,0
1716440400000,3793.24,3793.25,3764.20,3769.79,84393.203,1716443999999,318790856.54109,141124,38319.745,144760807.59294,0
1716444000000,3769.79,3803.94,3761.16,3792.91,114709.284,1716447599999,434057247.14040,168453,62403.872,236167775.70141,0
1716447600000,3792.92,3838.00,3781.99,3815.79,206405.950,1716451199999,787143951.33509,287267,107793.788,411082399.94761,0
1716451200000,3815.79,3817.00,3792.69,3813.79,107816.322,1716454799999,410409708.02419,165591,52347.824,199297943.15533,0
1716454800000,3813.78,3849.49,3805.26,3810.53,202800.093,1716458399999,775795034.99383,291583,99774.382,381759828.71629,0
1716458400000,3810.54,3852.17,3802.50,3830.34,197273.308,1716461999999,756022945.69431,309160,99085.027,379786626.10666,0
1716462000000,3830.33,3930.00,3829.77,3921.00,392015.697,1716465599999,1522041585.62521,519384,214440.886,832681374.97612,0
1716465600000,3921.01,3952.89,3782.00,3868.38,587735.099,1716469199999,2289353840.53779,699189,276373.725,1076640789.42997,0
1716469200000,3868.38,3904.38,3732.00,3784.32,892502.705,1716472799999,3406703395.31121,1066768,424073.033,1619389460.45822,0
1716472800000,3784.32,3829.39,3754.37,3765.30,379763.816,1716476399999,1439834387.88299,572000,183983.819,697702777.25246,0
1716476400000,3765.31,3842.81,3760.05,3815.09,271831.628,1716479999999,1035408113.77289,395744,148944.646,567232150.67401,0
1716480000000,3815.08,3823.84,3771.38,3798.74,165107.957,1716483599999,627102745.48155,260341,77015.546,292550235.61434,0
1716483600000,3798.74,3830.61,3782.00,3786.81,132320.720,1716487199999,504000288.61897,231305,64091.642,244186652.27855,0
1716487200000,3786.81,3800.00,3693.73,3778.44,543491.225,1716490799999,2035750519.67083,697413,271699.028,1018212559.22725,0
1716490800000,3778.44,3826.35,3752.47,3793.56,219627.731,1716494399999,832634158.08949,340810,110023.601,417243850.68907,0
1716494400000,3793.58,3793.79,3524.55,3757.01,999521.870,1716497999999,3688000744.10949,1168025,474364.922,1752847282.78824,0
1716498000000,3757.01,3908.00,3709.83,3844.48,1374594.575,1716501599999,5265258766.90442,1488208,688094.826,2637059485.29805,0
1716501600000,3844.36,3848.60,3795.18,3812.30,182850.004,1716505199999,698154013.16749,252690,82743.701,315942789.98666,0
1716505200000,3812.30,3814.34,3753.35,3784.80,164609.694,1716508799999,621632226.15719,229634,81907.799,309188584.17494,0
1716508800000,3784.79,3832.00,3744.03,3815.01,156579.639,1716512399999,592982114.13965,259521,80843.058,306238532.84478,0
1716512400000,3815.01,3828.83,3796.14,3812.00,77844.733,1716515999999,296708005.01484,155163,35076.546,133713754.65558,0
1716516000000,3812.00,3831.55,3796.00,3823.79,74313.564,1716519599999,283293461.33770,131543,35057.367,133679087.78037,0
1716519600000,3823.79,3827.71,3799.78,3805.31,61333.284,1716523199999,233667179.38955,118329,30022.214,114367458.96807,0
1716523200000,3805.30,3817.20,3796.01,3805.90,62634.844,1716526799999,238445397.69979,105868,30114.342,114656955.42281,0
1716526800000,3805.90,3814.93,3728.00,3730.42,205356.106,1716530399999,772685313.27405,306786,86384.613,325021167.73034,0
1716530400000,3730.42,3742.99,3671.06,3674.99,299597.431,1716533999999,1109395586.31459,417560,148121.170,548593485.76337,0
1716534000000,3674.73,3693.00,3651.73,3681.26,274731.609,1716537599999,1008868952.07950,360533,145068.786,532838902.35515,0
1716537600000,3681.26,3684.51,3627.00,3675.58,215289.381,1716541199999,787673502.41730,307977,100661.222,368450103.14144,0
1716541200000,3675.58,3694.00,3645.36,3686.06,120032.361,1716544799999,440364164.71332,213232,63279.701,232220718.35953,0
1716544800000,3686.07,3714.97,3682.50,3700.73,145622.054,1716548399999,538571634.01864,197236,87161.381,322432421.90998,0
1716548400000,3700.74,3720.00,3694.00,3714.35,95268.903,1716551999999,353250095.33547,155443,52192.740,193593207.64429,0
1716552000000,3714.34,3725.32,3700.19,3715.94,103956.886,1716555599999,386002469.68503,178796,51549.778,191461904.60044,0
1716555600000,3715.94,3728.58,3680.00,3685.99,173563.928,1716559199999,642860283.37272,237014,72862.717,269949391.55328,0
1716559200000,3686.00,3734.35,3672.63,3710.47,211811.579,1716562799999,785349494.75450,318290,113164.733,419731781.81278,0
1716562800000,3710.48,3734.90,3689.64,3695.69,160023.205,1716566399999,594680236.62828,233394,77278.295,287276382.62591,0
1716566400000,3695.70,3703.25,3655.34,3666.36,178978.503,1716569999999,657819313.49433,270071,86580.658,318251743.53974,0
1716570000000,3666.36,3713.84,3665.56,3712.44,118359.972,1716573599999,437054674.87788,185789,65330.125,241206262.90930,0
1716573600000,3712.44,3761.94,3709.05,3734.78,185821.551,1716577199999,694671324.09868,261599,95514.056,357039164.45202,0
1716577200000,3734.79,3750.49,3722.57,3745.28,98346.637,1716580799999,367458500.64893,164753,48395.537,180856617.36131,0
1716580800000,3745.29,3756.50,3731.28,3732.98,84472.275,1716584399999,316277103.98079,135101,35428.573,132664136.25943,0
1716584400000,3732.99,3749.00,3726.44,3737.87,49789.685,1716587999999,186073484.86906,98555,27289.434,101998017.96695,0
1716588000000,3737.87,3743.69,3731.55,3738.62,27599.434,1716591599999,103151760.13129,66833,13097.573,48951373.58530,0
1716591600000,3738.62,3741.00,3724.78,3729.61,34486.665,1716595199999,128691469.58146,73620,16001.232,59711833.18028,0
1716595200000,3729.61,3730.92,3710.14,3713.40,51116.744,1716598799999,190204199.66037,101794,22250.097,82805716.24372,0
1716598800000,3713.39,3730.35,3712.00,3718.75,36056.344,1716602399999,134191382.19706,79166,18406.846,68496988.10429,0
1716602400000,3718.74,3739.28,3716.13,3735.00,45154.050,1716605999999,168380587.77282,86332,26051.216,97156714.71921,0
1716606000000,3735.00,3749.97,3726.98,3746.88,57217.666,1716609599999,214026611.47852,102401,31843.426,119132341.77598,0
1716609600000,3746.88,3782.82,3746.87,3770.83,114698.181,1716613199999,431634126.71961,190660,65241.788,245507214.07197,0
1716613200000,3770.83,3773.47,3752.18,3754.29,47004.641,1716616799999,176806187.34527,91516,19252.828,72414903.00004,0
1716616800000,3754.29,3760.95,3745.00,3750.01,49304.119,1716620399999,184995770.00972,86019,21743.187,81603143.69817,0
1716620400000,3750.01,3761.29,3746.13,3747.90,36545.211,1716623999999,137124194.96251,72604,19131.263,71791977.38521,0
1716624000000,3747.91,3756.08,3741.84,3744.10,40589.554,1716627599999,152147507.53303,75418,21192.536,79448816.37864,0
1716627600000,3744.10,3763.18,3737.80,3760.74,47847.878,1716631199999,179477449.28395,92765,27082.351,101611635.77976,0
1716631200000,3760.75,3775.47,3752.13,3768.49,49783.623,1716634799999,187342807.35787,88328,24922.621,93795984.17735,0
1716634800000,3768.50,3776.91,3737.83,3740.68,89641.509,1716638399999,336853488.70208,136821,37460.929,140807151.04953,0
1716638400000,3740.69,3744.48,3721.00,3739.00,106029.020,1716641999999,395954596.48670,153758,50978.985,190411761.07520,0
1716642000000,3739.00,3749.42,3726.35,3736.20,58832.617,1716645599999,219925806.21814,98116,29609.404,110698304.06220,0
1716645600000,3736.20,3756.61,3731.47,3749.80,51380.626,1716649199999,192397670.47312,96868,28270.472,105871513.60222,0
1716649200000,3749.79,3760.00,3743.06,3746.01,48611.276,1716652799999,182350532.91518,88298,23401.640,87793637.20557,0
1716652800000,3746.01,3758.65,3743.92,3750.51,31800.115,1716656399999,119305921.27966,67984,16675.591,62566211.76634,0
1716656400000,3750.51,3754.31,3738.19,3742.70,26488.594,1716659999999,99170965.72063,57506,12535.705,46928314.62303,0
1716660000000,3742.71,3762.63,3741.31,3762.14,31742.866,1716663599999,119175200.80934,66869,18012.433,67627775.72283,0
1716663600000,3762.14,3768.40,3756.20,3759.03,36462.389,1716667199999,137205054.22534,69459,17564.298,66092406.90584,0
1716667200000,3759.02,3762.80,3745.32,3747.05,23590.323,1716670799999,88501377.36091,51090,11014.702,41326770.88405,0
1716670800000,3747.05,3749.80,3740.33,3747.62,22174.569,1716674399999,83033747.74198,47906,10496.295,39303840.97431,0
1716674400000,3747.63,3747.63,3730.00,3738.83,23745.239,1716677999999,88788610.47800,54481,11233.751,42011188.57057,0
1716678000000,3738.83,3753.98,3738.64,3751.15,21417.108,1716681599999,80293710.48555,49581,12644.835,47404498.05312,0
1716681600000,3751.16,3752.50,3743.41,3746.60,14176.135,1716685199999,53146828.40930,43299,5872.036,22015521.04180,0
1716685200000,3746.60,3762.80,3746.38,3760.35,33325.305,1716688799999,125235782.86328,70040,17159.420,64483637.08791,0
1716688800000,3760.26,3762.43,3732.06,3738.81,59412.848,1716692399999,222423252.01350,100379,24568.599,91979204.60592,0
1716692400000,3738.81,3773.96,3735.73,3773.44,71193.863,1716695999999,267616118.72484,122076,38561.084,144943849.80480,0
1716696000000,3773.43,3773.44,3746.00,3749.24,52922.950,1716699599999,198914717.75275,102294,22701.528,85325022.66807,0
1716699600000,3749.24,3764.48,3742.24,3761.83,33887.268,1716703199999,127128936.50149,71512,18470.625,69304720.25987,0
1716703200000,3761.83,3764.20,3753.81,3761.82,37462.645,1716706799999,140844904.37012,60360,20091.960,75541164.84303,0
1716706800000,3761.81,3797.94,3760.27,3787.58,119003.790,1716710399999,450262161.45853,177267,67696.433,256132219.83525,0
1716710400000,3787.58,3815.00,3778.63,3795.50,130588.782,1716713999999,495872817.68019,199558,67421.363,256043061.28519,0
1716714000000,3795.50,3818.97,3790.00,3801.46,95556.295,1716717599999,363458201.85536,162406,48039.650,182748072.75601,0
1716717600000,3801.47,3812.82,3791.49,3806.79,57934.388,1716721199999,220375233.13598,112141,29187.589,111033454.91726,0
1716721200000,3806.79,3824.84,3804.36,3815.36,98389.003,1716724799999,375284579.63179,146212,51994.186,198348525.20025,0
1716724800000,3815.36,3815.66,3800.46,3805.00,61067.238,1716728399999,232555705.50963,92110,26541.800,101076354.02272,0
1716728400000,3805.01,3813.08,3792.36,3811.02,60085.186,1716731999999,228526292.05332,101717,29660.241,112828056.45616,0
1716732000000,3811.01,3868.61,3805.42,3864.80,178866.782,1716735599999,686489668.04214,229619,103436.963,397042032.43834,0
1716735600000,3864.80,3878.69,3827.00,3834.53,247970.175,1716739199999,956052691.98426,337039,119521.277,460895611.90007,0
1716739200000,3834.54,3887.26,3833.37,3866.01,147075.764,1716742799999,567668087.50201,226261,75044.951,289687034.78251,0
1716742800000,3866.00,3867.79,3842.74,3846.29,58163.679,1716746399999,224243379.28837,115908,28481.090,109808960.41382,0
1716746400000,3846.29,3852.40,3833.60,3849.31,51067.575,1716749999999,196165727.47166,99189,27639.647,106184066.19363,0
1716750000000,3849.31,3881.88,3849.31,3881.51,71860.001,1716753599999,277831641.68549,123309,37850.976,146369317.84226,0
1716753600000,3881.52,3883.05,3859.71,3863.33,38945.930,1716757199999,150676277.10150,75936,17420.690,67402467.38824,0
1716757200000,3863.33,3863.33,3829.30,3854.92,67959.560,1716760799999,261329269.12106,118054,33543.820,128985794.72406,0
1716760800000,3854.92,3857.32,3837.44,3840.10,38213.582,1716764399999,146997875.59768,80062,18049.595,69435300.74759,0
1716764400000,3840.10,3843.31,3820.00,3827.53,78258.786,1716767999999,299592479.13669,110566,38581.427,147705864.00734,0
1716768000000,3827.54,3859.55,3824.70,3844.69,71302.533,1716771599999,274080617.68164,121205,37453.488,143949618.50720,0
1716771600000,3844.69,3892.54,3839.05,3885.78,103163.655,1716775199999,399436299.27442,166240,54465.920,210888579.35532,0
1716775200000,3885.79,3946.05,3880.07,3917.00,235077.891,1716778799999,921199591.60117,323169,132890.484,520765128.63207,0
1716778800000,3916.99,3939.84,3908.15,3922.39,110953.269,1716782399999,435761565.69370,179695,57223.691,224770445.88720,0
1716782400000,3922.39,3937.54,3909.44,3921.88,85472.497,1716785999999,335333562.89940,131230,44302.122,173795398.16247,0
1716786000000,3921.87,3925.95,3891.02,3906.73,104115.118,1716789599999,406656165.65316,162404,52692.770,205811278.92558,0
1716789600000,3906.74,3919.99,3892.54,3896.28,71138.613,1716793199999,277952739.34958,125314,32753.136,127994895.07562,0
1716793200000,3896.29,3923.39,3894.46,3915.43,58861.823,1716796799999,230282337.46043,109873,32791.235,128289372.43742,0
1716796800000,3915.43,3959.62,3908.00,3913.39,200590.531,1716800399999,789337245.31616,256046,107323.136,422419896.00176,0
1716800400000,3913.38,3926.50,3903.02,3912.71,74264.798,1716803999999,290729202.57142,127632,37961.659,148634136.98815,0
1716804000000,3912.71,3912.72,3886.00,3908.01,104608.575,1716807599999,408084938.40323,152623,50469.615,196905454.68274,0
1716807600000,3908.00,3917.49,3886.62,3902.78,65001.721,1716811199999,253670220.77694,119937,29870.093,116578410.74840,0
1716811200000,3902.78,3917.74,3893.36,3914.35,70051.391,1716814799999,273510711.62987,115099,36539.885,142689435.29345,0
1716814800000,3914.36,3942.14,3910.34,3932.73,171295.317,1716818399999,673140452.81229,218937,88337.937,347158348.29449,0
1716818400000,3932.73,3956.00,3920.77,3945.85,193709.842,1716821999999,763166398.95911,238534,96525.505,380368852.49782,0
1716822000000,3945.85,3980.00,3928.66,3966.13,231679.686,1716825599999,917157257.46746,333114,119015.885,471279192.86249,0
1716825600000,3966.12,3977.08,3944.26,3948.49,123569.125,1716829199999,489385770.52594,197286,55508.928,219858712.59624,0
1716829200000,3948.48,3954.00,3925.52,3940.02,90450.938,1716832799999,356350104.13815,138880,46690.027,183990872.47653,0
1716832800000,3940.02,3945.74,3926.22,3929.44,49210.783,1716836399999,193670564.93526,88781,22652.579,89157492.87003,0
1716836400000,3929.44,3933.44,3856.00,3874.91,216078.999,1716839999999,841101306.08061,265257,95012.252,369936728.60772,0
1716840000000,3874.91,3900.00,3860.84,3895.32,143559.919,1716843599999,557784268.87693,190831,77175.776,299932031.31214,0
1716843600000,3895.32,3908.21,3879.70,3892.31,63035.504,1716847199999,245417626.19913,108676,33793.901,131592836.97257,0
1716847200000,3892.31,3904.37,3885.74,3889.62,78253.300,1716850799999,304576737.02619,100619,39525.061,153852013.63449,0
1716850800000,3889.62,3901.64,3885.00,3896.09,49683.455,1716854399999,193315419.34471,75956,25327.808,98552227.59445,0
1716854400000,3896.09,3897.66,3865.00,3879.25,100467.588,1716857999999,389693325.84045,148517,47457.925,184084840.57955,0
1716858000000,3879.26,3914.41,3840.00,3850.03,175901.351,1716861599999,681282241.19908,247390,84707.940,328291956.50429,0
1716861600000,3850.03,3874.30,3836.00,3864.20,115078.412,1716865199999,443729277.53380,195594,58154.819,224238812.92769,0
1716865200000,3864.20,3867.85,3830.00,3852.32,122999.227,1716868799999,473174617.41190,198548,54674.767,210348799.67962,0
1716868800000,3852.31,3857.28,3823.00,3839.11,105596.818,1716872399999,405268496.04812,177216,50585.625,194154534.70500,0
1716872400000,3839.11,3862.59,3833.49,3862.58,62511.910,1716875999999,240651696.22569,114955,35152.638,135335282.72087,0
1716876000000,3862.59,3867.75,3849.50,3860.16,51360.369,1716879599999,198229652.44712,100472,24671.107,95232646.39626,0
1716879600000,3860.16,3863.00,3845.01,3850.52,49581.949,1716883199999,191069754.99939,93943,23349.892,89985124.72110,0
1716883200000,3850.52,3882.50,3841.35,3878.13,95762.546,1716886799999,370323506.74083,149318,49508.310,191462825.51359,0
1716886800000,3878.12,3896.58,3870.14,3882.83,79085.837,1716890399999,307064363.37342,143862,41530.631,161262681.04818,0
1716890400000,3882.84,3934.42,3880.43,3901.69,154763.720,1716893999999,605374269.72326,240515,80262.259,313942163.91051,0
1716894000000,3901.70,3916.92,3892.16,3906.56,80716.795,1716897599999,315184792.98000,130111,41679.222,162776911.15918,0
1716897600000,3906.56,3915.00,3893.75,3895.64,85465.134,1716901199999,333637893.94545,127716,39504.599,154221797.71727,0
1716901200000,3895.63,3914.42,3855.05,3864.06,262674.834,1716904799999,1020540623.78130,309621,120509.753,468364836.33242,0
1716904800000,3864.06,3887.99,3842.77,3859.00,210383.633,1716908399999,813369632.73364,271572,105919.956,409633121.05967,0
1716908400000,3859.00,3874.76,3833.33,3863.32,188323.690,1716911999999,725011353.48302,267043,91697.423,353098844.91796,0
1716912000000,3863.33,3872.18,3822.22,3828.75,123619.623,1716915599999,474653231.25437,210982,58777.004,225723388.16736,0
1716915600000,3828.74,3849.00,3821.75,3828.01,76111.907,1716919199999,292040853.27274,139951,35328.964,135569525.53279,0
1716919200000,3828.00,3844.14,3775.42,3802.78,238504.186,1716922799999,905899585.21344,293890,96217.742,365491742.77583,0
1716922800000,3802.79,3853.19,3798.66,3844.02,137603.785,1716926399999,526608478.82949,193977,72660.492,278146908.01831,0
1716926400000,3844.09,3854.88,3825.05,3836.12,61830.465,1716929999999,237468105.21164,98605,28239.258,108464736.28460,0
1716930000000,3836.12,3856.00,3830.00,3846.28,31525.203,1716933599999,121204852.77859,80212,17367.469,66776589.06530,0
1716933600000,3846.27,3866.88,3845.32,3865.18,81905.045,1716937199999,316097173.53274,113279,39097.435,150893329.05927,0
1716937200000,3865.18,3875.00,3844.19,3847.00,51694.978,1716940799999,199433077.60575,83882,23656.450,91274335.77057,0
1716940800000,3847.01,3858.55,3844.86,3851.62,41326.606,1716944399999,159132771.88189,77458,20238.974,77935224.38705,0
1716944400000,3851.62,3857.49,3837.28,3846.92,74426.312,1716947999999,286332577.45911,108347,35414.560,136278301.28442,0
1716948000000,3846.91,3865.00,3837.72,3850.00,78417.529,1716951599999,302178355.08764,109918,40243.856,155083065.24532,0
1716951600000,3850.00,3864.73,3846.19,3853.70,77640.447,1716955199999,299346337.44699,102961,39191.203,151107600.35132,0
1716955200000,3853.71,3891.79,3849.45,3873.97,118623.644,1716958799999,459737096.36156,165860,62523.793,242334961.27134,0
1716958800000,3873.97,3883.96,3863.03,3869.88,54448.520,1716962399999,210939471.49072,94973,25841.331,100129117.72020,0
1716962400000,3869.88,3873.99,3858.47,3860.39,59409.770,1716965999999,229737439.48847,94025,25917.250,100234527.09200,0
1716966000000,3860.38,3862.00,3822.60,3824.72,127576.405,1716969599999,490165273.40412,168419,49510.302,190261830.77037,0
1716969600000,3824.71,3830.69,3783.20,3803.45,186101.264,1716973199999,707561503.53596,281411,92790.390,352775093.92816,0
1716973200000,3803.45,3819.48,3794.31,3808.24,98128.226,1716976799999,373678435.90309,165502,54294.952,206810239.63403,0
1716976800000,3808.24,3828.08,3806.13,3827.80,77225.198,1716980399999,295001044.10857,127705,40114.453,153248732.77526,0
1716980400000,3827.79,3832.30,3811.19,3813.81,69693.128,1716983999999,266368624.67246,122873,33236.114,127045895.10226,0
1716984000000,3813.81,3832.22,3796.41,3818.58,113208.528,1716987599999,432021409.44181,182695,58636.353,223787985.33514,0
1716987600000,3818.59,3842.29,3781.26,3800.62,196147.560,1716991199999,746662425.98236,318704,94308.770,359142979.93502,0
1716991200000,3800.63,3806.00,3764.00,3780.36,156193.812,1716994799999,591051189.07614,243463,69867.983,264475780.55918,0
1716994800000,3780.36,3803.42,3753.10,3763.04,187938.142,1716998399999,708694972.96986,278118,89318.390,336893201.80408,0
1716998400000,3763.03,3774.12,3746.41,3767.06,132835.361,1717001999999,499436623.34940,216596,64071.156,240973809.31587,0
1717002000000,3767.07,3783.50,3752.88,3769.32,73869.560,1717005599999,278201975.35011,138288,36087.255,135938123.10168,0
1717005600000,3769.32,3772.78,3747.62,3761.74,59922.520,1717009199999,225289194.43923,121678,29716.808,111736178.49805,0
1717009200000,3761.74,3775.42,3751.14,3752.83,45556.824,1717012799999,171401133.26777,95054,23795.214,89527816.01325,0
1717012800000,3752.82,3763.21,3746.84,3756.37,54390.017,1717016399999,204275835.21625,96618,26049.163,97848899.77901,0
1717016400000,3756.38,3796.66,3751.69,3780.48,103638.785,1717019999999,391212493.76036,165143,60145.853,227019784.64730,0
1717020000000,3780.48,3793.05,3768.62,3781.76,65184.757,1717023599999,246556724.13779,116113,28843.804,109092491.43115,0
1717023600000,3781.77,3791.04,3764.63,3770.00,70161.302,1717027199999,265218430.15081,105760,32040.954,121136957.67938,0
1717027200000,3770.01,3786.01,3753.89,3761.01,76892.136,1717030799999,290049361.40993,121422,37767.889,142489887.78157,0
1717030800000,3761.02,3781.96,3753.06,3778.37,55414.776,1717034399999,208823629.68227,107173,28820.423,108615648.29069,0
1717034400000,3778.38,3794.97,3777.37,3781.83,76638.276,1717037999999,290104390.60281,122230,35671.004,135033647.63966,0
1717038000000,3781.84,3801.38,3779.24,3794.21,53113.741,1717041599999,201250331.48839,82808,27245.527,103258075.25097,0
1717041600000,3794.21,3805.00,3782.51,3785.02,61143.848,1717045199999,231896985.20796,103134,27353.399,103764440.22439,0
1717045200000,3785.03,3789.32,3772.80,3787.31,44986.034,1717048799999,170091102.19585,89840,21397.919,80913702.06249,0
1717048800000,3787.30,3788.87,3735.04,3743.33,161342.993,1717052399999,606221193.31107,230922,73719.165,277035520.55832,0
1717052400000,3743.34,3759.11,3713.13,3722.15,181495.637,1717055999999,677576735.65361,260581,86527.468,323124126.17929,0
1717056000000,3722.16,3740.92,3704.70,3737.80,158705.947,1717059599999,590080711.03664,258366,78705.654,292701861.95064,0
1717059600000,3737.79,3740.80,3720.23,3737.48,84891.401,1717063199999,316793767.84872,136399,42593.454,158976297.39394,0
1717063200000,3737.48,3747.00,3717.34,3744.52,93197.936,1717066799999,348047065.42648,142599,49061.796,183217791.83688,0
1717066800000,3744.52,3761.93,3736.13,3739.56,85370.347,1717070399999,319975327.63813,143630,44080.844,165261477.44598,0
1717070400000,3739.58,3774.85,3736.35,3768.00,175229.931,1717073999999,658487606.60508,213744,92446.258,347459396.89751,0
1717074000000,3768.01,3797.90,3762.91,3790.96,146334.812,1717077599999,553076164.68197,237563,76774.633,290238641.62920,0
1717077600000,3790.95,3800.96,3764.11,3770.00,128572.354,1717081199999,486425781.15993,209912,57033.017,215785908.85156,0
1717081200000,3769.99,3789.12,3758.73,3778.40,73581.316,1717084799999,277836161.15216,154124,37347.363,141023990.39758,0
1717084800000,3778.40,3792.64,3772.06,3791.09,53133.415,1717088399999,200917581.25416,103579,27063.449,102360026.88338,0
1717088400000,3791.09,3828.74,3780.48,3813.79,160433.759,1717091999999,611112662.87360,222647,83035.024,316343422.81864,0
1717092000000,3813.80,3822.26,3796.10,3817.78,71776.209,1717095599999,273482720.83380,127012,39727.009,151395146.46169,0
1717095600000,3817.77,3819.20,3752.01,3763.91,142855.735,1717099199999,539772795.43288,190870,63458.851,239760589.41128,0
1717099200000,3763.90,3764.33,3720.72,3740.30,152391.449,1717102799999,569839305.16382,220764,73598.538,275228057.45887,0
1717102800000,3740.30,3758.72,3736.25,3753.45,30223.889,1717106399999,113259538.68868,72201,16742.758,62749839.27839,0
1717106400000,3753.45,3756.48,3746.05,3749.82,37750.017,1717109999999,141595290.54036,73314,19155.750,71857345.71443,0
1717110000000,3749.82,3754.87,3746.76,3750.39,32097.449,1717113599999,120373825.52885,56462,15405.573,57778923.99777,0
1717113600000,3750.38,3755.86,3745.81,3755.32,40480.898,1717117199999,151837435.00288,73969,23279.402,87320902.13330,0
1717117200000,3755.33,3769.23,3742.17,3751.32,71486.169,1717120799999,268603363.42617,126007,33612.552,126300092.55463,0
1717120800000,3751.32,3773.29,3748.55,3755.46,57875.100,1717124399999,217650217.88154,100930,31613.221,118918031.71997,0
1717124400000,3755.46,3769.09,3755.46,3762.76,26493.533,1717127999999,99717237.06834,64061,14008.995,52724303.77437,0
1717128000000,3762.77,3769.43,3757.44,3765.07,25584.467,1717131599999,96311511.20674,63429,12563.893,47305996.55840,0
1717131600000,3765.06,3766.19,3736.60,3749.50,58695.405,1717135199999,219972413.75027,93900,26863.721,100667887.86067,0
1717135200000,3749.51,3754.00,3737.00,3741.56,32610.090,1717138799999,122154711.38741,72965,15630.011,58558243.86896,0
1717138800000,3741.56,3752.40,3726.93,3731.89,63882.091,1717142399999,238646720.70271,116607,33176.418,123945892.59280,0
1717142400000,3731.88,3746.41,3729.50,3737.51,61138.299,1717145999999,228533045.43992,100321,31019.856,115956006.97473,0
1717146000000,3737.51,3751.31,3732.69,3749.55,52018.826,1717149599999,194643256.31119,96279,27580.235,103210966.15597,0
1717149600000,3749.55,3788.00,3749.54,3787.06,138082.342,1717153199999,521149988.56662,213819,79817.027,301230021.39102,0
1717153200000,3787.07,3817.00,3781.66,3805.47,129281.680,1717156799999,491523570.04708,209211,69550.271,264469443.24889,0
1717156800000,3805.47,3859.53,3804.14,3827.00,256879.581,1717160399999,984217148.99454,349164,125927.367,482587640.40311,0
1717160400000,3826.99,3834.87,3784.00,3788.39,196764.218,1717163999999,748880360.72457,274475,87834.679,334312712.32271,0
1717164000000,3788.39,3807.37,3760.00,3775.67,254084.054,1717167599999,960983906.25768,332535,129069.831,488299471.03893,0
1717167600000,3775.66,3779.90,3745.87,3747.25,131352.128,1717171199999,494323800.19869,213605,61106.059,230059574.76921,0
1717171200000,3747.25,3760.97,3725.16,3756.15,191615.862,1717174799999,716931762.60259,274718,98920.907,370200065.20791,0
1717174800000,3756.15,3773.97,3752.81,3770.74,79515.183,1717178399999,299367887.49789,128946,38313.272,144244412.44559,0
1717178400000,3770.73,3791.91,3766.30,3789.04,72044.610,1717181999999,272419055.14027,132868,40594.944,153500819.77060,0
1717182000000,3789.04,3797.00,3780.00,3788.41,59739.374,1717185599999,226337908.89684,111562,27112.860,102737506.54680,0
1717185600000,3788.46,3804.34,3780.23,3797.00,50167.571,1717189199999,190292106.31316,96442,26822.921,101754421.96068,0
1717189200000,3796.99,3798.18,3781.19,3788.01,39924.992,1717192799999,151310460.80107,81082,16975.152,64337651.90194,0
1717192800000,3788.00,3793.60,3768.88,3772.90,42547.894,1717196399999,160823414.87897,71211,16983.583,64204292.75336,0
1717196400000,3772.90,3776.93,3743.29,3764.35,113237.884,1717199999999,425805357.81707,161370,51557.762,193919176.49942,0
1717200000000,3764.35,3770.91,3754.36,3766.49,39635.800,1717203599999,149176080.53309,79101,19307.979,72666719.89877,0
1717203600000,3766.55,3778.81,3760.78,3769.16,50782.676,1717207199999,191452123.63814,80217,26395.903,99530936.37022,0
1717207200000,3769.15,3782.60,3767.72,3779.59,28369.684,1717210799999,107095983.83089,60242,17502.922,66077404.72841,0
1717210800000,3779.60,3784.99,3776.51,3781.01,40389.590,1717214399999,152702789.15120,62516,20692.516,78240320.72698,0
1717214400000,3781.01,3788.00,3773.02,3786.79,36831.474,1717217999999,139276081.98262,64991,20812.600,78710285.25895,0
1717218000000,3786.80,3796.86,3780.53,3792.00,53327.668,1717221599999,202074183.29745,78163,26307.306,99703830.51173,0
1717221600000,3792.00,3794.82,3785.46,3791.74,41068.364,1717225199999,155640926.85453,65920,20582.759,78011316.51290,0
1717225200000,3791.73,3793.78,3772.04,3775.61,42073.609,1717228799999,159215022.54006,69856,18691.889,70742809.08983,0
1717228800000,3775.61,3805.81,3775.10,3802.21,71514.458,1717232399999,270943955.98888,98828,43268.375,163959046.09873,0
1717232400000,3802.20,3812.81,3790.43,3795.65,76057.094,1717235999999,289202070.46059,119127,36576.386,139094144.14931,0
1717236000000,3795.66,3798.44,3786.02,3788.33,29135.859,1717239599999,110467014.70688,60278,11315.713,42903811.21303,0
1717239600000,3788.33,3796.13,3784.00,3790.39,39361.723,1717243199999,149236873.94973,58496,21736.020,82415186.07949,0
1717243200000,3790.39,3810.00,3788.85,3798.01,42800.357,1717246799999,162673376.23096,72247,26120.293,99277174.42997,0
1717246800000,3798.00,3812.43,3798.00,3804.27,48232.665,1717250399999,183577453.41756,79242,25106.082,95564071.68552,0
1717250400000,3804.27,3817.00,3799.58,3812.05,49607.829,1717253999999,188977021.15139,87812,24415.888,93028777.69108,0
1717254000000,3812.06,3814.90,3801.00,3801.38,43557.042,1717257599999,165891748.56394,71746,19280.994,73437345.42737,0
1717257600000,3801.39,3809.28,3796.55,3801.53,38871.217,1717261199999,147812092.15953,74010,18698.727,71112400.01912,0
1717261200000,3801.53,3812.00,3792.13,3809.62,37566.641,1717264799999,142784718.48042,71044,18329.541,69689600.39753,0
1717264800000,3809.62,3812.84,3800.06,3805.18,15429.177,1717268399999,58703538.40021,41866,8438.027,32103347.73096,0
1717268400000,3805.18,3809.78,3799.32,3806.65,14557.382,1717271999999,55392383.88766,40229,8264.612,31448098.35220,0
1717272000000,3806.65,3809.86,3801.73,3809.86,13505.250,1717275599999,51407821.66353,34581,8326.057,31692479.86594,0
1717275600000,3809.85,3825.71,3807.75,3817.48,48319.436,1717279199999,184393066.94553,83271,26403.199,100772852.35169,0
1717279200000,3817.48,3837.20,3817.46,3824.01,59781.915,1717282799999,228833540.84994,96413,32750.046,125372758.17999,0
1717282800000,3824.00,3826.00,3815.00,3817.49,30194.088,1717286399999,115326550.46027,63223,12683.238,48444334.02743,0
1717286400000,3817.49,3838.98,3815.70,3837.48,54887.823,1717289999999,209958614.08737,78624,29692.404,113604944.91828,0
1717290000000,3837.48,3841.70,3823.64,3826.11,53613.666,1717293599999,205601110.62512,97902,25349.684,97224927.62435,0
1717293600000,3826.12,3829.36,3798.59,3808.97,119277.862,1717297199999,454980682.79788,126678,54882.800,209374032.47277,0
1717297200000,3808.97,3812.93,3804.31,3809.00,52266.920,1717300799999,199043127.69410,90249,27371.398,104243523.60705,0
1717300800000,3809.00,3823.28,3806.00,3823.12,51388.945,1717304399999,195926871.85006,103042,31745.889,121048250.29505,0
1717304400000,3823.11,3826.03,3807.12,3807.45,40668.048,1717307999999,155121872.09335,71249,17028.155,64953358.91857,0
1717308000000,3807.46,3817.36,3806.94,3816.98,30356.742,1717311599999,115738524.69626,58822,16273.010,62046637.64718,0
1717311600000,3816.99,3817.00,3793.61,3795.13,63743.621,1717315199999,242428561.83687,92464,24693.471,93927164.65369,0
1717315200000,3795.13,3803.99,3784.95,3796.45,68266.875,1717318799999,258964126.23502,106370,34848.693,132214772.56530,0
1717318800000,3796.45,3800.47,3775.42,3782.78,115472.222,1717322399999,437448994.05252,154946,51420.646,194854391.67710,0
1717322400000,3782.78,3786.00,3772.35,3783.99,71064.165,1717325999999,268572360.22489,99906,38955.611,147245734.38480,0
1717326000000,3784.00,3812.00,3779.00,3806.26,90054.581,1717329599999,341916687.05704,125164,49251.617,186983393.27378,0
1717329600000,3806.27,3812.29,3787.90,3789.60,63100.635,1717333199999,239696028.22750,96381,27591.387,104818869.86278,0
1717333200000,3789.60,3802.95,3778.40,3798.00,57548.320,1717336799999,218136542.41355,96438,29099.996,110309514.35251,0
1717336800000,3798.00,3812.00,3792.00,3808.44,52988.077,1717340399999,201542885.02369,90396,27339.730,103998880.04728,0
1717340400000,3808.45,3810.09,3794.35,3801.48,25941.681,1717343999999,98603239.04082,55816,12309.496,46784931.43313,0
1717344000000,3801.53,3806.16,3789.54,3793.66,27642.546,1717347599999,104932322.52045,62969,11768.520,44678753.43590,0
1717347600000,3793.66,3794.23,3774.05,3774.46,61715.864,1717351199999,233299031.64720,104123,30250.780,114348868.77394,0
1717351200000,3774.45,3776.72,3753.80,3773.58,104035.232,1717354799999,391741125.98159,158152,51578.475,194242492.85832,0
1717354800000,3773.58,3786.00,3761.66,3784.00,45259.184,1717358399999,170776617.67130,82270,23050.979,86999368.07098,0
1717358400000,3784.00,3789.50,3769.14,3789.50,39518.533,1717361999999,149391664.03624,65241,22542.948,85224538.72853,0
1717362000000,3789.50,3795.97,3784.19,3785.43,28283.061,1717365599999,107207499.26879,58934,13774.378,52217556.32489,0
1717365600000,3785.44,3799.80,3777.33,3784.24,43049.750,1717369199999,163109647.20766,86070,19029.599,72112207.17738,0
1717369200000,3784.24,3793.28,3783.28,3783.98,39853.251,1717372799999,150924992.20946,76897,24000.796,90897511.35379,0
1717372800000,3783.98,3785.89,3763.00,3775.99,54227.526,1717376399999,204671444.94847,98326,26927.019,101634862.68552,0
1717376400000,3775.99,3809.00,3774.29,3806.49,96368.589,1717379999999,365924437.99698,145191,50307.422,190998878.62374,0
1717380000000,3806.49,3824.82,3806.49,3810.97,79492.812,1717383599999,303189515.06782,131475,39165.395,149382880.37537,0
1717383600000,3810.98,3812.63,3793.62,3802.13,52968.466,1717387199999,201316325.33154,93315,23682.791,90014666.69787,0
1717387200000,3802.13,3825.00,3797.33,3820.02,61535.011,1717390799999,234599059.69949,103882,33626.614,128219108.98825,0
1717390800000,3820.02,3834.63,3814.41,3817.59,62856.613,1717394399999,240312256.28013,108163,29552.945,113008884.38830,0
1717394400000,3817.59,3847.42,3813.51,3829.20,106388.171,1717397999999,407734202.50925,156936,53756.661,206006969.51679,0
1717398000000,3829.20,3835.00,3815.00,3819.99,63868.375,1717401599999,244214540.46648,98105,25833.955,98777406.03764,0
1717401600000,3820.00,3842.73,3817.03,3827.26,64214.036,1717405199999,245991249.50847,118584,35720.092,136844925.78273,0
1717405200000,3827.25,3828.90,3815.01,3818.00,58338.349,1717408799999,222879908.20519,91261,28137.790,107497524.82823,0
1717408800000,3818.00,3823.09,3810.00,3812.01,37686.945,1717412399999,143804176.76003,67791,16792.360,64078240.06761,0
1717412400000,3812.00,3821.37,3806.84,3811.61,41213.845,1717415999999,157168686.59139,77494,20710.862,78991675.61019,0
1717416000000,3811.61,3845.00,3810.91,3844.21,105420.066,1717419599999,403702940.35947,151947,59489.361,227845715.63927,0
1717419600000,3844.20,3854.00,3826.05,3826.12,148241.518,1717423199999,569523353.57332,199502,74470.230,286189137.92969,0
1717423200000,3826.12,3837.20,3760.00,3771.12,335066.853,1717426799999,1270987791.05947,404168,150846.273,572170423.17771,0
1717426800000,3771.11,3798.23,3767.26,3798.22,119405.170,1717430399999,452051693.23143,195298,63975.496,242204074.75632,0
1717430400000,3798.22,3800.00,3760.44,3771.84,122432.047,1717433999999,462387270.68794,195596,56059.432,211725433.71447,0
1717434000000,3771.85,3785.00,3760.70,3782.36,71791.436,1717437599999,270922569.52976,113792,37818.840,142720323.83901,0
1717437600000,3782.37,3792.64,3777.79,3780.85,40979.996,1717441199999,155092554.49357,81845,20103.529,76091900.53853,0
1717441200000,3780.86,3783.37,3769.44,3775.79,30313.921,1717444799999,114475253.85174,67064,14914.343,56323715.57012,0
1717444800000,3775.80,3787.57,3772.41,3773.59,27909.042,1717448399999,105496687.77844,65240,13797.375,52154006.56453,0
1717448400000,3773.58,3780.34,3761.25,3775.25,47733.814,1717451999999,179994232.05841,91685,23152.766,87318261.67441,0
1717452000000,3775.25,3781.74,3761.79,3780.91,48879.077,1717455599999,184338567.20764,88820,26023.471,98168503.58428,0
1717455600000,3780.90,3783.56,3762.60,3769.15,39448.447,1717459199999,148826724.23505,63810,16886.123,63717435.43845,0
1717459200000,3769.14,3772.00,3720.00,3761.84,158815.939,1717462799999,596072137.91400,217071,68070.381,255640479.66968,0
1717462800000,3761.84,3783.67,3754.00,3777.12,64374.943,1717466399999,242631415.00739,102511,34384.275,129624282.07019,0
1717466400000,3777.13,3784.00,3770.06,3773.92,41036.959,1717469999999,155000815.65002,72070,17497.583,66098961.72537,0
1717470000000,3773.92,3787.78,3773.00,3775.27,42536.963,1717473599999,160789679.16519,74285,23867.519,90219354.27414,0
1717473600000,3775.27,3780.00,3765.11,3766.22,39595.944,1717477199999,149422726.27521,71128,18608.324,70241519.44801,0
1717477200000,3766.21,3776.13,3760.08,3764.09,32010.890,1717480799999,120590608.46534,71963,14974.765,56424007.40617,0
1717480800000,3764.09,3772.00,3754.09,3765.42,53742.271,1717484399999,202187472.73291,85995,25859.308,97291424.89596,0
1717484400000,3765.42,3781.20,3764.78,3777.00,33982.791,1717487999999,128268135.43177,67046,18084.248,68258240.98883,0
1717488000000,3777.00,3785.50,3761.93,3763.61,50979.070,1717491599999,192270175.09185,87256,23544.222,88811023.35819,0
1717491600000,3763.61,3766.00,3743.15,3750.96,97346.969,1717495199999,365569347.23200,148718,47640.109,178933675.10103,0
1717495200000,3750.96,3773.46,3749.03,3768.17,60189.547,1717498799999,226505059.52044,96498,34958.410,131541237.06251,0
1717498800000,3768.17,3771.63,3758.76,3767.02,34573.315,1717502399999,130222638.15757,75478,15532.405,58507129.80451,0
1717502400000,3767.02,3771.48,3755.13,3766.16,71986.547,1717505999999,270913584.26724,112047,39646.771,149215394.40708,0
1717506000000,3766.17,3791.39,3766.11,3778.33,140413.509,1717509599999,530826076.79669,212264,69951.890,264449899.17285,0
1717509600000,3778.33,3798.86,3770.07,3780.90,139020.162,1717513199999,526175925.74495,240385,69931.127,264692909.83093,0
1717513200000,3780.90,3821.91,3773.48,3813.10,167590.745,1717516799999,637485359.44156,257853,87193.178,331704345.58591,0
1717516800000,3813.11,3830.00,3804.72,3821.68,157670.912,1717520399999,601984844.65656,222787,74741.856,285429510.80076,0
1717520400000,3821.69,3835.11,3807.17,3816.31,102776.626,1717523999999,392668887.58224,155223,53216.447,203346423.04452,0
1717524000000,3816.30,3829.00,3814.04,3814.26,39639.691,1717527599999,151491887.58366,84681,20508.973,78390652.05925,0
1717527600000,3814.25,3814.83,3777.77,3802.53,98952.076,1717531199999,375506353.84066,138709,46138.582,175130717.79215,0
1717531200000,3802.53,3815.68,3795.10,3808.87,37063.464,1717534799999,140980428.59727,71500,19448.793,73987880.52005,0
1717534800000,3808.87,3825.00,3805.54,3815.34,26220.321,1717538399999,100018784.66435,60046,14347.707,54736063.22373,0
1717538400000,3815.34,3825.10,3810.02,3817.45,33208.457,1717541999999,126765884.23872,65857,17780.990,67880348.47054,0
1717542000000,3817.45,3819.00,3810.73,3813.12,33782.211,1717545599999,128899180.48190,51230,15464.008,59012178.46470,0
1717545600000,3813.11,3832.42,3811.40,3822.47,45733.145,1717549199999,174808284.98418,83421,24679.474,94343379.53061,0
1717549200000,3822.47,3845.00,3815.20,3825.76,77992.638,1717552799999,298872236.94630,134371,40771.263,156256656.34707,0
1717552800000,3825.76,3826.71,3800.01,3806.00,91746.744,1717556399999,349785547.02966,134034,43637.988,166361244.77355,0
1717556400000,3806.00,3813.89,3803.31,3813.01,29494.340,1717559999999,112361282.23790,74422,16193.822,61693180.93133,0
1717560000000,3813.01,3815.24,3805.62,3811.85,34447.474,1717563599999,131256625.62433,75028,17429.386,66413398.05695,0
1717563600000,3811.86,3813.56,3778.91,3790.18,169403.308,1717567199999,642358554.47195,174783,79849.045,302686866.76518,0
1717567200000,3790.19,3816.97,3785.22,3816.97,77117.765,1717570799999,293134294.01179,107053,39340.846,149541307.99790,0
1717570800000,3816.97,3823.40,3803.32,3811.35,77641.945,1717574399999,296190786.50331,117312,36182.154,138052254.40106,0
1717574400000,3811.36,3816.14,3801.29,3805.28,48506.767,1717577999999,184693129.74545,88549,24870.417,94710020.08241,0
1717578000000,3805.29,3808.78,3792.01,3799.99,42689.746,1717581599999,162231096.48103,83906,18056.433,68615871.17073,0
1717581600000,3799.98,3804.10,3790.03,3797.40,39907.530,1717585199999,151543285.23092,81381,18056.290,68571437.98702,0
1717585200000,3797.39,3810.63,3792.30,3806.87,45150.555,1717588799999,171781321.88039,81610,27263.791,103737847.79786,0
1717588800000,3806.86,3827.47,3804.67,3822.60,108640.589,1717592399999,414546125.67367,163866,55762.047,212821681.67374,0
1717592400000,3822.59,3824.85,3793.61,3801.92,89436.030,1717595999999,340613295.10794,155545,39787.365,151543033.56196,0
1717596000000,3801.99,3805.55,3783.21,3797.40,100848.422,1717599599999,382808234.34033,164407,49263.647,187005764.17959,0
1717599600000,3797.43,3823.78,3793.98,3816.63,92079.006,1717603199999,351156901.38234,142293,48968.590,186760904.68889,0
1717603200000,3816.62,3824.32,3798.21,3804.07,68643.106,1717606799999,261702279.92484,120786,33611.395,128158915.41139,0
1717606800000,3804.06,3853.28,3802.00,3844.66,151183.346,1717610399999,579439777.59423,192875,88982.037,341069207.49861,0
1717610400000,3844.66,3875.00,3840.53,3848.24,224791.560,1717613999999,868022320.78266,311422,107900.595,416622181.59323,0
1717614000000,3848.25,3881.77,3835.55,3880.00,102178.438,1717617599999,394554722.77860,154400,58719.425,226746152.05483,0
1717617600000,3880.01,3892.06,3865.11,3865.91,90386.690,1717621199999,350521189.86366,136007,44359.981,172070174.41788,0
1717621200000,3865.91,3867.02,3846.71,3850.30,42934.684,1717624799999,165605162.86586,71168,19672.871,75881181.28540,0
1717624800000,3850.29,3856.26,3844.43,3853.00,32089.544,1717628399999,123556989.35706,63518,18586.100,71567066.12927,0
1717628400000,3853.00,3872.00,3850.60,3868.61,56116.890,1717631999999,216709176.01159,94523,28979.620,111915227.31282,0
1717632000000,3868.60,3870.00,3860.14,3862.29,31057.374,1717635599999,120013372.46663,64407,14684.476,56743593.25660,0
1717635600000,3862.29,3873.61,3856.12,3864.04,36062.453,1717639199999,139422793.38238,70220,17992.505,69563090.74004,0
1717639200000,3864.03,3881.99,3862.30,3871.27,50400.886,1717642799999,195263613.14245,80738,29578.442,114594280.12258,0
1717642800000,3871.27,3876.59,3862.99,3864.01,31825.371,1717646399999,123158705.92759,61448,13445.397,52040126.33310,0
1717646400000,3864.00,3868.41,3857.00,3865.03,31376.395,1717649999999,121191344.75985,67113,15139.631,58482305.98084,0
1717650000000,3865.03,3867.70,3847.15,3850.08,53912.064,1717653599999,207771178.29581,83364,21178.196,81629823.16347,0
1717653600000,3850.08,3857.08,3843.00,3849.03,56760.028,1717657199999,218478601.20225,86818,29586.529,113892000.23170,0
1717657200000,3849.02,3858.10,3845.00,3854.43,45192.344,1717660799999,173994042.05409,69103,22773.844,87687052.81181,0
1717660800000,3854.43,3855.72,3845.02,3848.76,28061.801,1717664399999,108010715.65908,62245,14869.095,57231839.36968,0
1717664400000,3848.76,3857.17,3848.03,3853.39,26236.707,1717667999999,101087521.12925,67829,12863.443,49563388.32098,0
1717668000000,3853.38,3855.22,3849.00,3853.76,20321.747,1717671599999,78276252.06899,54739,10121.633,38988240.89034,0
1717671600000,3853.75,3859.93,3848.00,3852.74,44087.794,1717675199999,169897857.73351,79032,21795.508,83998807.43545,0
1717675200000,3852.73,3869.86,3843.00,3848.00,98729.871,1717678799999,380486277.02286,148667,45260.254,174477511.24556,0
1717678800000,3848.01,3854.99,3817.72,3837.20,174123.100,1717682399999,668497561.64367,252368,76888.000,295297228.65947,0
1717682400000,3837.20,3849.75,3830.00,3847.00,67229.530,1717685999999,258118076.25687,139932,32971.672,126610245.67349,0
1717686000000,3846.99,3849.88,3839.38,3847.10,52696.671,1717689599999,202608049.67381,91416,26836.674,103187978.91347,0
1717689600000,3847.10,3857.00,3825.00,3832.88,123615.985,1717693199999,474733952.02973,176581,56614.842,217460173.26000,0
1717693200000,3832.89,3840.00,3819.40,3836.09,64135.894,1717696799999,245702347.96738,100914,31785.414,121796445.18311,0
1717696800000,3836.09,3842.81,3828.87,3835.32,41715.023,1717700399999,159992095.29525,76671,22973.620,88112421.44402,0
1717700400000,3835.32,3835.34,3790.00,3793.50,166820.609,1717703999999,635185179.43193,214445,70154.452,267111880.21173,0
1717704000000,3793.50,3806.13,3760.00,3803.10,207791.758,1717707599999,785772259.96296,252045,96683.644,365831803.28586,0
1717707600000,3803.10,3807.07,3795.82,3803.72,33637.255,1717711199999,127888045.02306,66107,16351.203,62168892.53602,0
1717711200000,3803.73,3817.48,3801.89,3814.80,36489.994,1717714799999,139025395.83430,75470,22769.867,86757639.63910,0
1717714800000,3814.80,3817.93,3810.00,3815.76,28480.839,1717718399999,108647818.93970,69979,13024.216,49686235.75161,0
1717718400000,3815.77,3816.45,3808.47,3811.13,35210.097,1717721999999,134226709.33223,71424,15479.371,59009801.01736,0
1717722000000,3811.14,3813.01,3800.96,3808.01,25155.040,1717725599999,95783363.64045,62036,11837.792,45080230.21364,0
1717725600000,3808.00,3810.40,3793.10,3803.33,42149.012,1717729199999,160239722.86976,73875,17920.380,68127818.59929,0
1717729200000,3803.33,3810.40,3794.72,3808.66,35614.660,1717732799999,135463982.85062,64709,18152.690,69056040.08241,0
1717732800000,3808.66,3822.53,3807.94,3818.07,47408.065,1717736399999,180941395.13418,87563,26568.215,101399537.12068,0
1717736400000,3818.08,3828.32,3816.49,3820.52,36006.589,1717739999999,137619943.64703,64531,17475.536,66796076.83371,0
1717740000000,3820.52,3823.58,3815.07,3819.37,22970.061,1717743599999,87707742.58279,44143,10025.740,38282174.03883,0
1717743600000,3819.36,3826.96,3817.00,3819.25,26273.771,1717747199999,100391049.97268,52279,13429.845,51315167.95825,0
1717747200000,3819.25,3819.93,3810.59,3814.11,31449.966,1717750799999,119977926.17392,52748,14121.096,53869827.76507,0
1717750800000,3814.11,3816.63,3809.56,3814.60,25526.490,1717754399999,97317868.01214,49742,11707.482,44636600.85442,0
1717754400000,3814.59,3816.49,3803.51,3813.23,41190.848,1717757999999,156962197.84255,63854,19467.556,74188204.75490,0
1717758000000,3813.22,3843.89,3810.16,3838.30,94380.638,1717761599999,361339164.21118,131538,51370.286,196661639.87738,0
1717761600000,3838.30,3844.32,3774.30,3810.39,412947.903,1717765199999,1572269735.76000,532247,207351.186,789672399.46000,0
1717765200000,3810.38,3823.54,3797.90,3817.28,94213.892,1717768799999,359001762.07213,155371,46972.722,179021282.05544,0
1717768800000,3817.28,3832.73,3811.36,3825.00,68968.137,1717772399999,263541700.95277,121541,33942.661,129723108.54366,0
1717772400000,3825.00,3825.46,3793.70,3802.96,91909.563,1717775999999,349924927.19958,136524,42087.385,160224523.43783,0
1717776000000,3802.96,3810.88,3780.10,3786.97,88261.987,1717779599999,335026313.48956,131333,38451.973,145963480.45796,0
1717779600000,3786.98,3787.31,3725.01,3725.33,225430.750,1717783199999,848156670.11190,284367,89513.225,337039508.73348,0
1717783200000,3725.32,3732.21,3555.02,3681.01,807053.056,1717786799999,2953711579.14364,947925,349513.073,1279696161.01348,0
1717786800000,3681.00,3706.64,3657.53,3689.08,159524.048,1717790399999,587649330.32906,223842,79577.011,293133737.22976,0
1717790400000,3688.89,3696.39,3670.83,3693.16,95510.515,1717793999999,351550957.90120,131452,46461.481,171011305.20049,0
1717794000000,3693.16,3700.00,3686.47,3694.79,37751.389,1717797599999,139425167.71157,74334,18693.636,69043027.12312,0
1717797600000,3694.80,3702.41,3687.29,3696.61,36977.050,1717801199999,136569658.81504,62996,21943.555,81049515.53265,0
1717801200000,3696.61,3697.44,3679.51,3679.82,35715.258,1717804799999,131644207.29477,71258,13006.407,47941025.33111,0
1717804800000,3679.82,3691.98,3675.00,3687.00,39634.266,1717808399999,146016350.27245,72372,19113.881,70410499.47231,0
1717808400000,3687.00,3693.76,3679.62,3691.99,27933.285,1717811999999,103019942.68730,55086,11769.540,43408817.02566,0
1717812000000,3691.99,3692.00,3686.97,3689.28,14862.696,1717815599999,54832695.59750,41289,6682.890,24655237.77787,0
1717815600000,3689.27,3691.89,3686.43,3690.84,15992.948,1717819199999,59007153.12733,37564,7754.809,28611241.86482,0
1717819200000,3690.85,3691.28,3680.79,3682.30,28844.196,1717822799999,106335537.66273,48349,13353.590,49240707.08747,0
1717822800000,3682.30,3686.65,3678.35,3681.72,23134.135,1717826399999,85185838.20698,48142,12418.305,45731005.31149,0
1717826400000,3681.72,3689.40,3680.50,3686.62,17644.496,1717829999999,65035185.30272,40105,9246.128,34078791.16972,0
1717830000000,3686.62,3711.28,3686.61,3710.26,69193.074,1717833599999,256103458.92232,96337,38283.889,141685634.67667,0
1717833600000,3710.26,3710.67,3693.87,3696.96,30957.245,1717837199999,114562803.34715,59865,12203.567,45162367.59246,0
1717837200000,3696.95,3700.16,3692.77,3694.28,21231.587,1717840799999,78459728.13304,46160,10774.212,39817112.25181,0
1717840800000,3694.28,3697.49,3682.06,3696.12,48828.907,1717844399999,180149801.39468,81793,23591.433,87048726.85172,0
1717844400000,3696.12,3698.63,3680.20,3684.55,43276.263,1717847999999,159591916.33624,78932,21605.334,79682471.89321,0
1717848000000,3684.55,3690.60,3678.27,3684.20,40380.091,1717851599999,148767468.20038,81326,19245.553,70909085.66805,0
1717851600000,3684.20,3689.00,3659.00,3688.84,91587.950,1717855199999,336811902.17306,130772,43032.188,158284937.22248,0
1717855200000,3688.83,3698.65,3683.17,3697.86,53450.640,1717858799999,197310348.83762,79138,27216.490,100470917.06749,0
1717858800000,3697.86,3699.20,3688.75,3689.33,31978.404,1717862399999,118132224.23979,60665,14236.690,52591965.43158,0
1717862400000,3689.33,3694.08,3679.73,3684.33,37128.548,1717865999999,136824392.35003,68664,17415.441,64179037.09417,0
1717866000000,3684.33,3689.94,3672.70,3689.26,29854.567,1717869599999,109971355.53468,55883,15214.129,56050752.53825,0
1717869600000,3689.27,3696.30,3688.01,3690.01,20222.489,1717873199999,74678255.76764,49579,9277.170,34257501.96608,0
1717873200000,3690.00,3695.38,3681.99,3683.31,16241.754,1717876799999,59894777.21891,40298,6508.095,24002359.49785,0
1717876800000,3683.31,3685.89,3671.00,3674.76,29465.154,1717880399999,108359849.00306,56435,14756.562,54267026.53060,0
1717880400000,3674.76,3681.42,3671.81,3676.78,19340.900,1717883999999,71113649.94016,42928,11414.324,41966487.32212,0
1717884000000,3676.79,3681.00,3671.36,3678.34,22601.187,1717887599999,83081873.33852,44634,11221.964,41250127.40826,0
1717887600000,3678.34,3685.95,3673.00,3682.11,19777.173,1717891199999,72790219.05068,42489,10096.988,37163691.99957,0
1717891200000,3682.12,3686.00,3679.24,3682.90,15300.786,1717894799999,56339564.93179,42743,7805.223,28741828.93823,0
1717894800000,3682.90,3686.08,3680.58,3683.43,13994.069,1717898399999,51555131.13800,41050,6394.460,23556972.91846,0
1717898400000,3683.43,3683.64,3666.71,3669.79,36568.210,1717901999999,134333465.05492,69204,15838.900,58184134.98427,0
1717902000000,3669.78,3676.43,3669.78,3675.06,29372.895,1717905599999,107889618.38772,54905,16780.112,61637808.23031,0
1717905600000,3675.07,3681.00,3670.44,3677.40,26809.971,1717909199999,98550402.28909,44087,15235.729,56006170.50871,0
1717909200000,3677.40,3686.68,3673.23,3682.28,31867.737,1717912799999,117294623.41469,59328,14851.719,54667117.25338,0
1717912800000,3682.28,3691.21,3682.13,3687.86,24482.931,1717916399999,90277964.52903,48696,12478.301,46012300.02070,0
1717916400000,3687.86,3693.01,3685.46,3687.26,29235.007,1717919999999,107872195.08281,51634,13436.658,49580591.89976,0
1717920000000,3687.30,3690.44,3684.10,3688.25,15999.487,1717923599999,59008064.18556,36185,7884.266,29077826.29873,0
1717923600000,3688.26,3693.26,3687.86,3691.50,20093.609,1717927199999,74164411.72963,35980,10242.518,37805329.59707,0
1717927200000,3691.50,3694.59,3687.13,3688.22,14727.751,1717930799999,54364941.82111,28833,7110.818,26248171.04627,0
1717930800000,3688.22,3696.30,3686.89,3695.15,20529.230,1717934399999,75799982.77165,34974,11539.824,42609863.25784,0
1717934400000,3695.15,3714.93,3690.84,3706.20,67906.784,1717937999999,251488533.16671,100905,35493.014,131458620.18300,0
1717938000000,3706.21,3709.70,3682.05,3688.69,88263.294,1717941599999,326098046.41230,108722,38798.757,143333725.30858,0
1717941600000,3688.70,3696.00,3684.00,3693.62,32463.623,1717945199999,119840832.33241,56685,17567.251,64853837.00183,0
1717945200000,3693.63,3696.95,3689.64,3691.63,24480.785,1717948799999,90410306.44483,45591,14097.234,52065434.69869,0
1717948800000,3691.62,3703.07,3690.41,3699.91,25828.428,1717952399999,95508341.01453,46277,13735.175,50787199.66134,0
1717952400000,3699.90,3704.01,3694.20,3701.72,22612.622,1717955999999,83661375.30318,38140,11582.643,42856179.31114,0
1717956000000,3701.72,3710.64,3699.63,3706.42,32930.523,1717959599999,122041273.53771,53921,18657.080,69143768.91840,0
1717959600000,3706.42,3711.85,3699.51,3702.72,23975.683,1717963199999,88839840.00536,47526,14246.435,52791731.30564,0
1717963200000,3702.71,3706.45,3696.00,3701.22,16329.730,1717966799999,60437850.31493,38428,7957.797,29453431.18371,0
1717966800000,3701.22,3724.73,3695.00,3716.46,58170.983,1717970399999,215883530.54938,74228,32685.096,121331699.22490,0
1717970400000,3716.46,3719.88,3707.21,3709.01,29189.947,1717973999999,108407169.94557,57663,12784.545,47479843.65872,0
1717974000000,3709.02,3710.40,3703.93,3707.67,14066.101,1717977599999,52147491.77260,38665,7181.360,26624165.74678,0
1717977600000,3707.67,3708.08,3687.38,3695.48,41297.417,1717981199999,152717712.44486,61211,18521.917,68499141.49531,0
1717981200000,3695.47,3697.97,3686.62,3693.85,25956.898,1717984799999,95858767.94488,43569,13977.053,51620406.24854,0
1717984800000,3693.85,3698.98,3691.51,3692.26,21614.457,1717988399999,79875792.72833,42324,10425.411,38528785.44814,0
1717988400000,3692.26,3693.48,3681.56,3685.73,23754.756,1717991999999,87602754.00541,45210,10432.469,38469624.42531,0
1717992000000,3685.72,3694.38,3681.30,3692.27,25467.781,1717995599999,93901544.13916,46906,15785.882,58207648.19134,0
1717995600000,3692.27,3692.54,3683.30,3685.86,18296.737,1717999199999,67475298.13146,39150,8850.824,32639275.55981,0
1717999200000,3685.85,3685.85,3671.03,3673.43,47312.383,1718002799999,174012643.47677,79207,22339.932,82168217.52738,0
1718002800000,3673.43,3677.60,3642.60,3649.16,118606.517,1718006399999,434458005.23947,142437,53982.527,197832889.57324,0
1718006400000,3649.16,3674.98,3648.00,3672.07,71979.187,1718009999999,263825775.97863,92466,43524.656,159519845.60396,0
1718010000000,3672.07,3676.41,3658.95,3674.63,45099.200,1718013599999,165495880.92355,75522,22257.553,81686059.60079,0
1718013600000,3674.63,3682.78,3671.23,3679.08,36103.254,1718017199999,132751115.64691,61000,17236.614,63378542.82194,0
1718017200000,3679.08,3683.19,3672.77,3677.14,38702.504,1718020799999,142310107.44683,51749,18563.782,68261045.30485,0
1718020800000,3677.14,3683.84,3670.21,3676.50,28558.829,1718024399999,105038029.72004,47863,11810.047,43435147.73353,0
1718024400000,3676.50,3681.71,3666.21,3674.61,67861.207,1718027999999,249327278.44033,93702,33057.132,121461906.13325,0
1718028000000,3674.61,3682.00,3663.74,3681.97,59672.410,1718031599999,219218651.56092,84953,30052.653,110399141.40625,0
1718031600000,3681.97,3715.49,3678.12,3703.59,120175.777,1718035199999,444264811.34734,156441,62321.235,230394646.92148,0
1718035200000,3703.59,3707.00,3684.11,3699.80,70113.327,1718038799999,259080365.20049,113429,34899.846,128968764.52214,0
1718038800000,3699.80,3700.77,3688.16,3697.82,22124.468,1718042399999,81719833.18106,54136,11989.571,44287582.51761,0
1718042400000,3697.82,3702.59,3678.00,3689.36,46278.809,1718045999999,170701697.57006,79709,23031.031,84971047.92019,0
1718046000000,3689.36,3690.00,3665.46,3670.07,70937.407,1718049599999,260741449.95142,107096,31855.934,117118140.12329,0
1718049600000,3670.07,3676.77,3651.35,3673.52,74850.091,1718053199999,274252033.08014,118538,41011.166,150283910.89082,0
1718053200000,3673.52,3679.11,3667.09,3675.03,19673.595,1718056799999,72274575.38915,50329,10653.396,39145588.33448,0
1718056800000,3675.03,3676.68,3667.76,3676.67,17401.412,1718060399999,63914741.13283,50652,9109.536,33459918.25119,0
1718060400000,3676.68,3679.00,3660.78,3669.66,37198.241,1718063999999,136477573.10581,64547,17208.107,63133647.35472,0
1718064000000,3669.65,3675.00,3662.78,3664.76,42437.690,1718067599999,155712883.48857,72254,21249.232,77969389.81376,0
1718067600000,3664.76,3672.00,3600.00,3627.54,173640.630,1718071199999,630721085.11721,200616,76163.016,276769630.71219,0
1718071200000,3627.54,3646.00,3560.00,3603.68,334841.421,1718074799999,1205812135.05010,396274,156508.040,563822133.09113,0
1718074800000,3603.69,3614.46,3591.00,3596.75,83238.111,1718078399999,299865348.26618,122235,41239.913,148577493.21836,0
1718078400000,3596.75,3596.75,3533.62,3566.31,311837.673,1718081999999,1110173048.87412,358641,134305.096,478074368.60963,0
1718082000000,3566.32,3568.28,3541.98,3562.60,84686.562,1718085599999,301509786.72720,119472,38767.373,138034166.74906,0
1718085600000,3562.61,3570.82,3501.12,3541.89,156636.301,1718089199999,554969221.83706,203663,68557.730,243112237.38242,0
1718089200000,3541.89,3549.99,3523.52,3535.24,110905.662,1718092799999,392400413.46501,159002,55478.485,196297083.96983,0
1718092800000,3535.34,3545.45,3503.33,3535.59,184636.992,1718096399999,650476174.38525,218040,85203.962,300251975.87666,0
1718096400000,3535.58,3543.05,3505.55,3516.23,107787.259,1718099999999,379825178.16912,172887,48930.748,172424286.23586,0
1718100000000,3516.23,3550.37,3507.11,3530.75,131908.711,1718103599999,466156864.12770,198665,69011.029,243933689.73240,0
1718103600000,3530.75,3543.49,3523.31,3530.87,78680.160,1718107199999,278041705.95781,143252,38782.659,137070948.83376,0
1718107200000,3530.86,3547.26,3525.00,3535.44,69105.949,1718110799999,244366550.79719,110831,35339.532,124978511.85174,0
1718110800000,3535.44,3547.08,3510.00,3522.45,133986.505,1718114399999,472585968.54643,193302,64342.945,226966756.86872,0
1718114400000,3522.45,3537.62,3512.20,3514.22,80739.089,1718117999999,284569498.84264,130407,39397.243,138870983.18003,0
1718118000000,3514.22,3531.20,3427.09,3448.47,497723.266,1718121599999,1731992042.52310,541020,218013.227,759076650.96246,0
1718121600000,3448.47,3483.99,3443.99,3453.63,177717.182,1718125199999,616073584.04116,248512,87308.224,302721963.51265,0
1718125200000,3453.64,3482.00,3432.30,3472.98,126224.728,1718128799999,435903994.43181,203132,64883.158,224146292.50679,0
1718128800000,3472.98,3497.95,3466.48,3490.46,100496.632,1718132399999,350121578.71957,138584,54513.177,189912959.09729,0
1718132400000,3490.47,3504.47,3478.88,3498.50,58022.938,1718135999999,202650697.35196,99513,28420.476,99285316.25952,0
1718136000000,3498.49,3499.28,3485.00,3488.98,33353.162,1718139599999,116448467.75164,64159,15081.501,52661475.34533,0
1718139600000,3488.98,3503.76,3486.31,3502.72,20332.343,1718143199999,71057336.89807,45688,11294.145,39476649.39562,0
1718143200000,3502.72,3510.00,3497.84,3501.35,28883.834,1718146799999,101181905.74824,54590,14986.000,52505164.29749,0
1718146800000,3501.34,3510.00,3493.45,3498.16,34232.389,1718150399999,119868957.50920,57479,14438.051,50557207.51930,0
1718150400000,3498.17,3506.52,3490.04,3493.79,36525.593,1718153999999,127746875.15172,67819,18075.727,63224157.10703,0
1718154000000,3493.80,3496.83,3462.09,3483.46,89421.945,1718157599999,311021402.28064,131370,42196.319,146736051.75707,0
1718157600000,3483.46,3508.60,3468.00,3498.68,104172.187,1718161199999,364175883.67950,144018,47353.052,165546675.73878,0
1718161200000,3498.67,3514.99,3495.73,3510.47,44867.709,1718164799999,157251553.81120,75607,26991.342,94606327.65877,0
1718164800000,3510.47,3533.95,3509.80,3522.00,98879.759,1718168399999,348423032.94881,121298,49528.712,174522530.73716,0
1718168400000,3521.99,3522.23,3507.41,3508.91,42833.715,1718171999999,150556040.56243,62527,22753.705,79982323.08030,0
1718172000000,3508.91,3521.89,3508.00,3516.10,28893.764,1718175599999,101590370.94157,51982,16878.104,59338238.19368,0
1718175600000,3516.11,3528.00,3515.00,3526.99,29941.587,1718179199999,105450884.56740,51796,16994.749,59860090.09245,0
1718179200000,3527.00,3532.19,3520.00,3520.60,35796.730,1718182799999,126194094.34466,54182,14977.718,52808417.22982,0
1718182800000,3520.61,3543.48,3516.70,3539.09,64438.904,1718186399999,227548993.53823,73979,38804.133,137065310.45044,0
1718186400000,3539.09,3564.54,3536.68,3544.24,132775.184,1718189999999,471433671.13272,153091,65093.323,231147995.18678,0
1718190000000,3544.24,3550.21,3526.56,3531.38,62701.546,1718193599999,221939225.14274,75663,30796.845,109027341.88565,0
1718193600000,3531.38,3642.35,3531.18,3639.00,511039.213,1718197199999,1843505149.66298,505092,265657.531,957827339.05234,0
1718197200000,3639.01,3657.77,3602.71,3615.00,288495.161,1718200799999,1046365528.25931,288568,127240.728,461593790.51419,0
1718200800000,3614.99,3642.27,3614.29,3634.77,119521.567,1718204399999,433913271.47680,142370,62585.318,227220414.42664,0
1718204400000,3634.76,3646.98,3610.00,3617.62,104162.535,1718207999999,377501647.08054,137270,46547.265,168703614.17707,0
1718208000000,3617.61,3622.50,3581.62,3616.20,97233.863,1718211599999,350666533.55302,142268,46313.567,167093095.42208,0
1718211600000,3616.20,3626.16,3606.18,3623.26,55818.242,1718215199999,201736063.67579,81258,29877.382,107998761.60204,0
1718215200000,3623.26,3624.73,3553.01,3567.56,398185.773,1718218799999,1427861994.72390,487621,196043.705,703112164.66422,0
1718218800000,3567.56,3595.20,3512.07,3528.55,299883.598,1718222399999,1064116355.68242,365017,146972.772,521688562.70838,0
1718222400000,3528.77,3563.00,3521.38,3556.06,106896.190,1718225999999,379059648.84279,145881,56724.417,201159312.89484,0
1718226000000,3556.06,3574.93,3555.88,3566.00,55351.055,1718229599999,197334857.60474,73822,27794.383,99105253.42118,0
1718229600000,3566.00,3573.42,3561.39,3571.97,27252.032,1718233199999,97189879.95855,48928,14631.121,52183385.41215,0
1718233200000,3571.96,3571.96,3558.74,3560.45,26418.530,1718236799999,94144695.89461,48796,12146.121,43281819.78693,0
1718236800000,3560.44,3562.33,3545.34,3558.04,45618.963,1718240399999,162148625.89837,81436,22226.749,79001678.81377,0
1718240400000,3558.05,3560.35,3536.71,3539.34,34564.746,1718243999999,122589138.41353,66640,14266.343,50595260.00637,0
1718244000000,3539.34,3544.00,3503.31,3512.49,119697.136,1718247599999,421736434.06839,152314,56812.191,200203374.53827,0
1718247600000,3512.49,3516.47,3476.26,3503.35,169667.486,1718251199999,593233984.89500,237330,80157.877,280317282.37815,0
1718251200000,3503.35,3517.53,3495.08,3495.08,67699.022,1718254799999,237584232.06549,102157,30458.245,106901520.15527,0
1718254800000,3495.09,3515.61,3495.08,3510.32,38609.340,1718258399999,135472896.96042,64775,22288.693,78206216.81640,0
1718258400000,3510.32,3511.45,3485.07,3492.60,62251.175,1718261999999,217633231.09538,89156,28779.950,100623767.46745,0
1718262000000,3492.59,3507.55,3485.00,3507.48,43643.122,1718265599999,152697180.80165,68899,24016.908,84063497.93495,0
1718265600000,3507.48,3511.47,3502.02,3503.00,42785.704,1718269199999,150082575.41582,63831,19978.048,70082143.01133,0
1718269200000,3503.01,3503.48,3472.21,3490.22,98111.910,1718272799999,341950725.24741,126040,43503.941,151608565.93020,0
1718272800000,3490.22,3511.91,3472.64,3502.40,87209.260,1718276399999,304626320.87725,124203,47708.443,166671902.75677,0
1718276400000,3502.40,3507.00,3492.72,3496.50,45109.730,1718279999999,157883327.88524,81352,22034.561,77123069.18650,0
1718280000000,3496.50,3540.70,3478.03,3493.45,203308.462,1718283599999,712719796.96223,250476,99802.134,350009774.80702,0
1718283600000,3493.45,3521.99,3484.65,3499.03,126761.464,1718287199999,444453172.91722,169710,64125.116,224874306.99995,0
1718287200000,3499.03,3527.07,3473.79,3506.64,281135.608,1718290799999,985703953.26410,307513,136214.303,477659615.84423,0
1718290800000,3506.64,3509.73,3433.34,3442.08,316100.989,1718294399999,1095791280.02869,349260,138529.709,480317064.09119,0
1718294400000,3442.08,3470.68,3426.01,3470.29,171365.053,1718297999999,591438649.99426,206504,93010.119,321076682.54187,0
1718298000000,3470.29,3477.80,3450.34,3469.64,67551.212,1718301599999,234112159.80733,110152,32844.202,113864892.37259,0
1718301600000,3469.65,3479.62,3461.57,3475.08,45298.463,1718305199999,157238696.72549,70474,20625.832,71611580.95433,0
1718305200000,3475.06,3492.48,3471.17,3481.59,54659.043,1718308799999,190290769.01829,86193,29805.199,103774043.15861,0
1718308800000,3481.64,3491.80,3465.80,3478.12,44403.859,1718312399999,154407701.70205,71618,20132.889,70018350.67998,0
1718312400000,3478.12,3486.67,3461.03,3486.21,36596.331,1718315999999,127100771.20584,66323,18060.178,62737880.91762,0
1718316000000,3486.21,3486.68,3472.88,3481.37,23578.660,1718319599999,82079518.02048,47114,11848.178,41243614.68129,0
1718319600000,3481.38,3481.38,3460.86,3469.18,31714.635,1718323199999,110051291.18230,58541,15503.518,53794019.06883,0
1718323200000,3469.18,3479.72,3461.19,3473.56,48246.711,1718326799999,167439774.76290,92880,24648.218,85537353.58719,0
1718326800000,3473.56,3489.02,3457.29,3487.29,66056.855,1718330399999,229429936.80252,109108,34821.161,120968054.95712,0
1718330400000,3487.29,3508.83,3480.03,3505.02,66755.079,1718333999999,233317080.66841,107155,33066.234,115601694.97368,0
1718334000000,3505.02,3508.95,3488.94,3490.70,44675.189,1718337599999,156325007.88151,84134,18973.308,66390191.49294,0
1718337600000,3490.70,3500.07,3490.56,3496.33,24584.423,1718341199999,85932156.93586,51352,13872.641,48487430.27480,0
1718341200000,3496.33,3528.93,3495.82,3521.73,98891.695,1718344799999,347671517.72208,132196,56267.305,197822758.29356,0
1718344800000,3521.74,3533.82,3510.09,3518.00,80879.845,1718348399999,284704385.14848,111351,42063.737,148088718.62429,0
1718348400000,3517.99,3525.21,3514.22,3515.83,37704.515,1718351999999,132710081.34300,69252,19119.158,67299218.70673,0
1718352000000,3515.84,3530.54,3513.13,3521.56,52954.888,1718355599999,186570639.04178,85443,24670.531,86912714.20272,0
1718355600000,3521.56,3522.94,3511.60,3513.14,36469.725,1718359199999,128268711.48297,63906,16177.696,56900864.54750,0
1718359200000,3513.14,3517.63,3507.55,3512.14,36451.051,1718362799999,128052542.30229,59459,19191.696,67421308.37174,0
1718362800000,3512.13,3521.44,3505.20,3515.14,39387.832,1718366399999,138460815.21551,69180,17717.404,62284024.62852,0
1718366400000,3515.13,3525.20,3508.00,3512.70,50990.803,1718369999999,179362594.79562,81014,25289.180,88964537.57753,0
1718370000000,3512.71,3520.30,3506.28,3507.48,53667.598,1718373599999,188548805.40460,84776,27360.915,96135902.58222,0
1718373600000,3507.48,3510.26,3465.62,3488.60,206136.198,1718377199999,718476573.75870,250601,105561.869,367888160.68381,0
1718377200000,3488.61,3497.49,3461.01,3461.79,117880.597,1718380799999,409710551.16705,167868,56434.594,196207162.97021,0
1718380800000,3461.79,3467.00,3386.19,3402.17,511089.215,1718384399999,1745772278.19736,523284,227063.380,775768621.31135,0
1718384400000,3402.17,3411.60,3380.00,3388.63,174291.657,1718387999999,591595766.80924,193341,85401.216,289977617.79231,0
1718388000000,3388.62,3394.05,3361.05,3386.71,145265.602,1718391599999,490431911.64062,191814,64465.124,217727833.43857,0
1718391600000,3386.71,3408.00,3373.47,3405.21,80597.850,1718395199999,273423726.01061,110545,45604.003,154746247.50684,0
1718395200000,3405.21,3426.52,3403.06,3412.35,68053.116,1718398799999,232404443.17419,90480,36099.202,123287390.94143,0
1718398800000,3412.36,3529.00,3409.24,3503.04,305991.577,1718402399999,1063573809.55680,326249,162793.456,565202692.56992,0
1718402400000,3503.04,3504.19,3462.23,3483.84,126814.063,1718405999999,441132302.84266,161543,64773.443,225280835.86074,0
1718406000000,3483.84,3488.70,3470.22,3480.51,49198.300,1718409599999,171206908.89101,77328,24746.752,86123930.86877,0
1718409600000,3480.50,3499.95,3477.20,3491.47,65586.802,1718413199999,228922092.17742,90545,34644.858,120924902.05276,0
1718413200000,3491.47,3502.50,3475.80,3477.01,55302.103,1718416799999,192805718.21878,78763,21476.823,74897589.48174,0
1718416800000,3477.01,3488.30,3472.34,3484.34,27486.708,1718420399999,95687219.72548,50486,15806.408,55029988.70819,0
1718420400000,3484.34,3503.36,3484.19,3503.35,40991.631,1718423999999,143228290.06227,57546,23319.536,81489153.39630,0
1718424000000,3503.36,3515.30,3497.07,3508.70,85120.813,1718427599999,298538763.47506,104638,38697.318,135737136.72969,0
1718427600000,3508.69,3528.00,3507.05,3526.38,69392.857,1718431199999,244267140.06540,85893,34808.924,122526572.27807,0
1718431200000,3526.38,3557.54,3526.37,3539.36,162187.006,1718434799999,574764269.02756,181551,79685.087,282373937.39293,0
1718434800000,3539.36,3549.36,3526.05,3528.92,96756.567,1718438399999,342101233.16841,115906,44136.854,156060079.28469,0
1718438400000,3528.91,3539.46,3526.86,3533.99,43129.175,1718441999999,152385400.88697,65572,22317.361,78854342.88456,0
1718442000000,3534.00,3540.25,3518.00,3531.22,73040.765,1718445599999,257841850.91255,88633,38053.864,134351053.59500,0
1718445600000,3531.22,3538.53,3526.70,3537.70,31387.675,1718449199999,110893206.19001,53741,17409.889,61512389.62385,0
1718449200000,3537.70,3541.89,3531.98,3538.17,32634.709,1718452799999,115442258.46163,50017,15741.681,55687545.50609,0
1718452800000,3538.16,3566.80,3536.72,3564.08,113876.259,1718456399999,404180461.29631,118572,64957.440,230598485.29898,0
1718456400000,3564.08,3571.85,3548.08,3568.20,87659.408,1718459999999,311957365.61063,102637,41470.736,147623635.89066,0
1718460000000,3568.20,3568.84,3549.50,3557.31,70145.746,1718463599999,249645695.65079,84173,28987.672,103168398.96996,0
1718463600000,3557.30,3594.99,3555.31,3565.31,160352.710,1718467199999,573613492.29758,179167,88604.484,316962603.79299,0
1718467200000,3565.31,3570.08,3554.35,3556.36,67356.604,1718470799999,239904540.92253,91270,33206.521,118282434.50750,0
1718470800000,3556.36,3574.98,3551.16,3570.09,62193.067,1718474399999,221632936.49959,77881,38409.237,136880524.51954,0
1718474400000,3570.08,3570.71,3556.44,3560.76,45029.551,1718477999999,160408476.49742,60474,24506.504,87295744.39645,0
1718478000000,3560.77,3563.99,3551.87,3557.90,36367.622,1718481599999,129387054.18979,59783,19030.137,67704164.00382,0
1718481600000,3557.90,3557.91,3534.58,3552.89,77593.042,1718485199999,275246687.60654,95713,35992.912,127693629.80010,0
1718485200000,3552.90,3567.30,3552.90,3560.03,26564.441,1718488799999,94585286.77779,53478,16504.641,58763383.39673,0
1718488800000,3560.04,3570.00,3555.65,3569.70,24051.206,1718492399999,85694422.36019,40297,13696.136,48805256.07038,0
1718492400000,3569.70,3574.88,3564.00,3567.87,22323.612,1718495999999,79681112.86644,40800,9170.031,32736224.72881,0
1718496000000,3567.88,3568.59,3556.00,3558.08,32349.485,1718499599999,115231675.97004,51073,15259.968,54349866.17417,0
1718499600000,3558.08,3567.53,3553.20,3567.53,27489.640,1718503199999,97875728.51903,49387,14736.917,52474068.78167,0
1718503200000,3567.52,3572.95,3560.00,3560.58,29386.147,1718506799999,104803166.14854,45614,11359.562,40521039.37548,0
1718506800000,3560.59,3563.23,3546.89,3554.00,36349.654,1718510399999,129201894.35830,54024,17506.733,62231603.38255,0
1718510400000,3554.00,3558.06,3540.00,3553.33,45730.540,1718513999999,162280870.73985,66303,22556.725,80063530.11614,0
1718514000000,3553.32,3568.88,3551.99,3567.43,30655.864,1718517599999,109211179.69042,52642,17826.578,63502544.76598,0
1718517600000,3567.43,3573.68,3562.21,3569.11,31403.366,1718521199999,112052034.97064,47254,15187.066,54188673.78367,0
1718521200000,3569.11,3572.64,3560.04,3561.37,25249.540,1718524799999,90033918.36452,46337,12246.180,43669072.37653,0
1718524800000,3561.37,3562.50,3545.73,3552.63,45161.608,1718528399999,160506011.46752,61005,18135.681,64469467.51770,0
1718528400000,3552.63,3558.52,3546.20,3552.40,41616.488,1718531999999,147823360.59597,61716,21411.715,76063796.80305,0
1718532000000,3552.41,3568.70,3547.81,3568.11,49488.497,1718535599999,176124391.92494,72642,29546.103,105157711.21599,0
1718535600000,3568.11,3569.39,3552.51,3553.86,37470.127,1718539199999,133392046.89818,58201,16420.865,58463133.18973,0
1718539200000,3553.86,3564.58,3551.63,3562.69,31458.948,1718542799999,111930807.27648,52050,17360.469,61771063.22583,0
1718542800000,3562.68,3593.35,3561.83,3592.25,132375.682,1718546399999,474017340.25559,154721,73923.597,264711585.03727,0
1718546400000,3592.25,3611.10,3576.05,3578.26,182797.503,1718549999999,657095602.16045,196187,87426.133,314359059.59653,0
1718550000000,3578.27,3594.78,3576.60,3591.07,52833.006,1718553599999,189497387.42405,82217,30099.761,107961780.74051,0
1718553600000,3591.06,3603.96,3586.93,3594.87,74202.366,1718557199999,266799342.64879,90472,36240.402,130304869.31242,0
1718557200000,3594.86,3608.29,3585.84,3590.85,48214.802,1718560799999,173479425.98494,77561,21980.410,79100436.83166,0
1718560800000,3590.85,3599.54,3586.75,3597.20,25148.542,1718564399999,90368331.43310,43382,14260.347,51242936.36360,0
1718564400000,3597.20,3603.87,3586.88,3598.57,34452.214,1718567999999,123905838.01408,52594,17825.687,64107354.66042,0
1718568000000,3598.56,3606.00,3592.73,3600.76,39206.975,1718571599999,141144064.03822,54198,17692.298,63690338.17838,0
1718571600000,3600.76,3601.06,3587.38,3594.96,26212.167,1718575199999,94213954.29980,43690,10417.313,37443245.03497,0
1718575200000,3594.97,3653.73,3594.97,3627.66,208906.512,1718578799999,759290720.12762,240539,113529.707,412592256.80004,0
1718578800000,3627.66,3634.57,3613.53,3622.96,47499.584,1718582399999,172067031.36879,75210,24248.805,87831492.45615,0
1718582400000,3622.96,3637.47,3613.33,3616.47,73841.109,1718585999999,267634172.53197,114663,37404.185,135575484.48301,0
1718586000000,3616.47,3626.61,3600.22,3610.11,114141.847,1718589599999,412207204.89161,137717,57431.720,207418455.68515,0
1718589600000,3610.11,3610.11,3575.00,3594.51,121503.918,1718593199999,436471641.29946,142488,55776.339,200397289.90633,0
1718593200000,3594.50,3596.70,3574.20,3581.00,78806.196,1718596799999,282538729.93993,93475,39388.628,141229064.41844,0
1718596800000,3581.00,3589.80,3575.00,3589.04,50634.992,1718600399999,181411116.70704,76035,26948.184,96558040.29042,0
1718600400000,3589.04,3595.29,3564.67,3573.02,96651.928,1718603999999,346024404.24134,99572,44086.448,157876939.29642,0
1718604000000,3573.01,3576.49,3545.18,3550.30,157927.975,1718607599999,562112505.42037,167494,68307.958,243200639.49787,0
1718607600000,3550.30,3569.96,3536.40,3551.56,131864.822,1718611199999,468505519.74975,159082,71022.530,252396926.22185,0
1718611200000,3551.57,3560.31,3533.10,3542.70,94680.070,1718614799999,335639986.29425,137712,47972.995,170090065.88930,0
1718614800000,3542.70,3549.34,3508.56,3510.75,175385.101,1718618399999,618263702.90805,188444,80712.181,284532682.67567,0
1718618400000,3510.75,3522.96,3489.31,3517.96,210788.857,1718621999999,738651631.41545,261166,97707.708,342458568.52791,0
1718622000000,3517.96,3532.18,3515.65,3525.99,78548.251,1718625599999,276858140.96134,104859,38645.384,136217524.69887,0
1718625600000,3525.99,3529.65,3513.62,3521.43,63620.229,1718629199999,224135271.54292,103103,29438.241,103712458.05817,0
1718629200000,3521.44,3537.99,3480.55,3493.76,168121.497,1718632799999,590167966.07537,223747,79207.919,278177243.69185,0
1718632800000,3493.75,3546.23,3492.75,3524.57,189915.842,1718636399999,669675904.43838,227507,103211.155,363886946.24031,0
1718636400000,3524.57,3539.79,3487.00,3495.81,165341.591,1718639999999,580436134.23562,206847,77257.207,271240540.78327,0
1718640000000,3495.81,3533.45,3464.00,3524.09,303625.671,1718643599999,1062176837.14811,334421,157203.056,550156743.04287,0
1718643600000,3524.09,3555.00,3515.06,3553.08,158200.471,1718647199999,559408502.63163,190922,85312.294,301763115.49300,0
1718647200000,3553.09,3576.54,3544.29,3559.41,164690.271,1718650799999,586460692.56437,203510,78638.306,280051199.26392,0
1718650800000,3559.41,3561.42,3540.96,3552.47,62249.118,1718654399999,221013623.53912,95019,31156.746,110634029.11376,0
1718654400000,3552.48,3554.89,3506.19,3513.48,130051.688,1718657999999,458180817.51281,174744,59999.503,211349643.87102,0
1718658000000,3513.48,3529.99,3498.39,3522.79,63995.173,1718661599999,224937822.59594,97992,34514.743,121335532.47840,0
1718661600000,3522.79,3530.75,3512.71,3522.36,36601.467,1718665199999,128938093.36503,69542,19069.547,67180974.17927,0
1718665200000,3522.37,3524.50,3501.63,3509.56,43313.841,1718668799999,152049458.00197,82233,20328.015,71355060.77075,0
1718668800000,3509.56,3515.87,3445.00,3471.00,236230.116,1718672399999,821895678.48705,278523,108900.605,379184301.94614,0
1718672400000,3471.00,3479.71,3341.85,3406.56,493347.157,1718675999999,1681682928.39032,555341,218483.197,744883056.98934,0
1718676000000,3406.56,3443.00,3380.00,3427.53,238636.681,1718679599999,814628526.49676,310310,120829.524,412563599.58092,0
1718679600000,3427.54,3440.00,3419.10,3439.88,64031.222,1718683199999,219616604.13844,116992,32728.322,112250282.56073,0
1718683200000,3439.88,3455.00,3426.93,3443.98,89245.409,1718686799999,307358414.71476,127703,45303.293,156043090.87642,0
1718686800000,3443.97,3462.90,3442.06,3443.44,75478.365,1718690399999,260592954.58614,114522,39197.757,135375708.12132,0
1718690400000,3443.44,3453.28,3430.48,3436.21,70260.637,1718693999999,241749224.17736,105936,29174.539,100388467.45663,0
1718694000000,3436.21,3455.70,3435.80,3442.50,47548.376,1718697599999,163826501.97006,83977,25213.587,86878616.13411,0
1718697600000,3442.50,3450.63,3438.30,3446.95,36159.634,1718701199999,124532033.79296,66565,18347.995,63192238.87886,0
1718701200000,3446.95,3446.95,3427.12,3429.76,56922.974,1718704799999,195556865.47223,86586,23513.748,80777436.79451,0
1718704800000,3429.77,3437.74,3411.09,3424.14,102904.775,1718708399999,352381552.85163,134043,52313.664,179175667.79416,0
1718708400000,3424.15,3427.20,3390.00,3412.41,161651.805,1718711999999,550649320.64687,212341,73223.919,249467908.92646,0
1718712000000,3412.41,3418.06,3380.34,3406.59,167088.079,1718715599999,567876351.75140,254643,84296.276,286575250.21785,0
1718715600000,3406.60,3409.96,3375.02,3390.81,174782.817,1718719199999,592360175.92044,275592,82330.607,279087688.80920,0
1718719200000,3390.81,3439.96,3367.73,3399.60,325102.172,1718722799999,1109029893.26792,376903,160336.975,547109906.95822,0
1718722800000,3399.60,3428.69,3392.01,3422.77,158037.272,1718726399999,538968575.89143,232209,77854.757,265553717.35757,0
1718726400000,3422.76,3427.62,3401.01,3421.73,94949.064,1718729999999,324129563.24995,177430,45668.156,155915605.39025,0
1718730000000,3421.73,3434.94,3401.20,3407.95,104993.044,1718733599999,358810799.30011,162499,50066.802,171124588.60086,0
1718733600000,3407.94,3420.91,3390.50,3400.73,92373.239,1718737199999,314682025.35923,140238,42782.719,145799941.67724,0
1718737200000,3400.73,3425.00,3385.38,3421.85,124334.644,1718740799999,422808531.50024,174582,60601.372,206175450.77075,0
1718740800000,3421.84,3469.01,3410.84,3460.67,168600.265,1718744399999,579959374.01492,217586,93193.658,320684552.72836,0
1718744400000,3460.67,3488.80,3451.86,3471.93,140044.316,1718747999999,486449785.90230,169952,73409.014,255061670.99280,0
1718748000000,3471.94,3486.00,3465.00,3478.67,52426.925,1718751599999,182192185.27882,90201,23104.189,80301609.00661,0
1718751600000,3478.68,3486.63,3472.00,3482.34,37793.280,1718755199999,131430467.20670,68429,17835.388,62036815.10702,0
1718755200000,3482.33,3497.93,3463.91,3492.00,92884.883,1718758799999,323380607.36135,143780,45841.095,159655819.01638,0
1718758800000,3492.00,3547.75,3490.71,3516.64,320747.730,1718762399999,1130466296.85034,351921,170643.887,601442533.08745,0
1718762400000,3516.63,3544.66,3515.66,3538.38,85374.188,1718765999999,301546275.02895,144844,44732.848,158001420.53601,0
1718766000000,3538.38,3572.93,3527.66,3564.21,137605.772,1718769599999,488781803.75121,188228,74271.859,263826489.67625,0
1718769600000,3564.22,3585.00,3557.31,3559.34,107544.005,1718773199999,384073984.11627,149482,54591.554,195014640.04839,0
1718773200000,3559.35,3566.78,3547.22,3548.79,89662.782,1718776799999,318970051.51404,106128,41214.961,146668242.92919,0
1718776800000,3548.80,3561.58,3547.53,3560.00,40846.363,1718780399999,145189853.76184,67882,24641.733,87591779.95859,0
1718780400000,3560.00,3565.00,3531.52,3543.07,142649.571,1718783999999,505626954.57790,162341,70798.967,250953640.94009,0
1718784000000,3543.07,3547.74,3526.80,3530.28,105010.574,1718787599999,371237391.53279,139612,47437.576,167718980.51465,0
1718787600000,3530.28,3539.05,3521.00,3533.32,73622.017,1718791199999,259877084.74218,113963,38248.079,135045297.09439,0
1718791200000,3533.32,3560.81,3529.15,3558.60,93344.039,1718794799999,330874370.68849,124301,57375.755,203397909.81688,0
1718794800000,3558.59,3563.40,3516.29,3535.26,148708.044,1718798399999,525270878.19828,179132,66937.906,236417294.10017,0
1718798400000,3535.26,3548.40,3531.28,3545.02,55081.890,1718801999999,194973324.03158,101269,27917.171,98830340.33300,0
1718802000000,3545.02,3549.60,3533.50,3538.53,44584.247,1718805599999,157890635.03231,84072,20532.171,72727699.52241,0
1718805600000,3538.53,3539.93,3510.03,3518.84,138421.466,1718809199999,487395942.18593,182753,62950.692,221671898.84760,0
1718809200000,3518.85,3532.00,3514.24,3527.79,55299.912,1718812799999,194855290.76992,107650,31276.157,110215305.28695,0
1718812800000,3527.79,3552.80,3521.09,3545.37,89518.363,1718816399999,316878987.08460,143257,46061.685,163047789.47037,0
1718816400000,3545.36,3587.63,3542.54,3560.11,183752.092,1718819999999,655311183.37585,202130,95774.525,341524721.71756,0
1718820000000,3560.10,3573.80,3552.07,3553.03,65392.584,1718823599999,232922766.15662,90588,28294.582,100797020.21873,0
1718823600000,3553.02,3555.19,3531.52,3544.84,79696.250,1718827199999,282481835.53754,102802,37098.887,131493998.45968,0
1718827200000,3544.84,3561.15,3530.57,3551.95,75591.091,1718830799999,268002223.61169,105297,42526.712,150807687.04588,0
1718830800000,3551.94,3575.00,3548.43,3568.65,51097.422,1718834399999,182203697.70040,77148,28264.298,100764890.05469,0
1718834400000,3568.66,3572.77,3555.12,3555.61,36953.610,1718837999999,131737506.39743,61069,17621.401,62829069.63464,0
1718838000000,3555.61,3567.18,3550.11,3558.85,30827.533,1718841599999,109683882.18599,54455,15631.567,55620793.15850,0
1718841600000,3558.84,3568.77,3548.05,3561.27,51397.650,1718845199999,182833359.16171,97683,27699.262,98541059.35833,0
1718845200000,3561.27,3594.60,3548.52,3557.27,143661.514,1718848799999,512480174.57439,186512,72727.173,259478129.45393,0
1718848800000,3557.27,3557.45,3531.44,3550.76,115513.940,1718852399999,409332902.15887,152949,56632.202,200750497.72912,0
1718852400000,3550.76,3555.82,3542.66,3551.85,28557.423,1718855999999,101350505.44358,59939,15551.241,55196372.28495,0
1718856000000,3551.85,3573.15,3543.20,3569.21,66369.251,1718859599999,236343241.79781,94530,38212.697,136077741.66541,0
1718859600000,3569.22,3583.49,3565.75,3579.58,79629.105,1718863199999,284725259.47817,113948,38928.497,139204794.81118,0
1718863200000,3579.59,3590.95,3572.77,3578.56,85070.986,1718866799999,304747950.92974,130138,41729.333,149520384.79846,0
1718866800000,3578.57,3614.68,3578.16,3606.02,136109.277,1718870399999,490251428.60617,179095,74181.219,267173347.30116,0
1718870400000,3606.02,3609.58,3581.06,3585.55,95864.921,1718873999999,344568965.20387,136345,43756.927,157266319.24717,0
1718874000000,3585.56,3589.70,3570.07,3579.36,69602.258,1718877599999,249255039.52302,115733,34728.257,124375151.06447,0
1718877600000,3579.36,3608.31,3573.50,3603.36,92384.185,1718881199999,331499655.35663,123609,51403.788,184468219.16031,0
1718881200000,3603.36,3625.00,3594.77,3597.49,173230.341,1718884799999,625242356.30951,228747,90999.341,328481631.12511,0
1718884800000,3597.49,3610.00,3581.10,3587.81,124646.345,1718888399999,447738605.47595,199376,59768.108,214702552.57729,0
1718888400000,3587.81,3590.68,3522.04,3530.00,361434.091,1718891999999,1282264844.55448,406370,161538.325,572931890.89836,0
1718892000000,3530.00,3532.79,3489.46,3519.69,244330.617,1718895599999,857899014.55588,329381,115190.065,404521960.81414,0
1718895600000,3519.69,3530.98,3504.30,3504.37,123807.041,1718899199999,435861303.95878,180888,59264.154,208686926.47827,0
1718899200000,3504.37,3522.14,3483.63,3514.80,200371.878,1718902799999,701778897.54412,249970,100037.855,350467571.79234,0
1718902800000,3514.80,3523.53,3506.23,3521.26,65055.528,1718906399999,228698734.65157,110350,31914.647,112210310.17687,0
1718906400000,3521.27,3541.63,3519.17,3525.16,78721.144,1718909999999,277856240.91275,115990,39074.644,137940877.37072,0
1718910000000,3525.17,3537.26,3511.71,3534.68,56217.066,1718913599999,198040032.63283,91655,29380.103,103536934.73688,0
1718913600000,3534.68,3537.41,3520.00,3524.47,29901.572,1718917199999,105465596.48077,53420,14553.883,51336096.87388,0
1718917200000,3524.48,3528.53,3514.02,3515.26,23391.135,1718920799999,82376624.56840,45006,10717.857,37754027.03021,0
1718920800000,3515.26,3521.05,3512.54,3517.70,21823.932,1718924399999,76738553.94196,44955,11874.712,41754728.84631,0
1718924400000,3517.69,3521.54,3509.03,3511.26,37079.732,1718927999999,130280467.02463,55273,18167.442,63832520.48938,0
1718928000000,3511.27,3516.37,3490.03,3498.39,86488.558,1718931599999,302878314.01935,129055,39066.609,136826088.08184,0
1718931600000,3498.38,3527.88,3494.35,3526.20,59179.528,1718935199999,208087680.10484,100759,33515.318,117844216.03259,0
1718935200000,3526.21,3534.89,3504.53,3506.75,64768.707,1718938799999,227823363.93589,86347,30337.281,106749700.78402,0
1718938800000,3506.74,3511.80,3493.05,3499.13,52443.282,1718942399999,183726936.95082,89248,21375.225,74899583.18600,0
1718942400000,3499.14,3516.13,3491.31,3515.93,51333.988,1718945999999,180003407.58471,84297,26815.914,94044005.90113,0
1718946000000,3515.92,3520.55,3503.16,3517.01,38692.794,1718949599999,135835264.00510,62026,19866.153,69750019.95208,0
1718949600000,3517.01,3519.00,3504.21,3510.87,38583.310,1718953199999,135494170.79763,62839,15762.745,55355354.53516,0
1718953200000,3510.88,3517.98,3466.31,3473.55,153578.584,1718956799999,535198390.38540,168947,65131.685,227002539.03348,0
1718956800000,3473.54,3488.00,3443.80,3457.82,192010.820,1718960399999,666075632.48244,233793,86087.952,298741708.17036,0
1718960400000,3457.82,3531.50,3452.07,3513.20,295281.825,1718963999999,1033299322.79759,318374,157592.093,551327714.26572,0
1718964000000,3513.19,3520.82,3489.06,3495.21,126899.826,1718967599999,444728122.93278,160169,60221.608,211048241.32487,0
1718967600000,3495.21,3508.58,3490.06,3502.11,75606.846,1718971199999,264708291.35775,116495,38929.469,136312928.80330,0
1718971200000,3502.11,3511.85,3468.67,3494.63,139970.242,1718974799999,488339021.64200,199702,70509.324,246083138.81688,0
1718974800000,3494.63,3497.35,3453.47,3474.97,183024.224,1718978399999,635947249.12061,240232,85233.891,296218286.22925,0
1718978400000,3474.98,3519.00,3462.01,3512.62,214870.093,1718981999999,752234123.20312,264982,110540.558,387050803.07676,0
1718982000000,3512.94,3518.49,3474.00,3491.55,167029.393,1718985599999,583253610.33003,216475,76944.072,268703767.54164,0
1718985600000,3491.54,3494.81,3472.76,3487.35,68436.488,1718989199999,238406526.50524,123443,32171.326,112084201.20109,0
1718989200000,3487.35,3505.00,3469.35,3477.01,104198.683,1718992799999,363051432.83880,158130,50003.811,174261726.81485,0
1718992800000,3477.01,3524.99,3474.30,3521.94,92350.206,1718996399999,323010271.07908,143478,51785.675,181231039.66900,0
1718996400000,3521.93,3536.41,3508.86,3533.49,102708.588,1718999999999,361789805.63972,144076,55865.723,196842222.87630,0
1719000000000,3533.49,3546.66,3516.25,3520.74,86340.686,1719003599999,304910130.97001,123474,39218.497,138542412.55701,0
1719003600000,3520.74,3524.60,3498.00,3515.89,60250.841,1719007199999,211475067.28757,87800,27293.696,95806977.47906,0
1719007200000,3515.88,3526.59,3513.21,3522.00,31714.784,1719010799999,111662143.48501,54120,16149.270,56857787.54485,0
1719010800000,3522.00,3526.08,3515.00,3517.18,19100.503,1719014399999,67229825.50474,35688,6964.457,24514136.29737,0
1719014400000,3517.18,3520.00,3493.07,3499.71,60755.249,1719017999999,212929726.81675,96560,27416.384,96068200.74051,0
1719018000000,3499.60,3507.03,3494.61,3501.20,28997.293,1719021599999,101531658.71512,54030,16218.853,56792290.42348,0
1719021600000,3501.20,3510.49,3499.10,3503.48,34730.600,1719025199999,121742122.78697,52321,17761.684,62264512.34107,0
1719025200000,3503.48,3510.81,3502.85,3505.48,23654.522,1719028799999,82941467.61234,39836,11655.585,40867375.25750,0
1719028800000,3505.49,3508.24,3497.95,3507.09,19815.178,1719032399999,69412306.92746,38372,10314.611,36133676.00461,0
1719032400000,3507.09,3507.67,3497.81,3507.66,24779.975,1719035999999,86794173.57425,41127,12661.286,44348315.47630,0
1719036000000,3507.66,3508.19,3500.65,3501.97,23948.396,1719039599999,83928802.41720,41432,11680.820,40936740.86342,0
1719039600000,3501.97,3503.19,3486.77,3492.53,74431.075,1719043199999,260024056.68024,78227,34587.673,120825330.52797,0
1719043200000,3492.53,3492.96,3472.57,3482.45,98942.333,1719046799999,344583853.04417,110246,44392.205,154596020.62600,0
1719046800000,3482.46,3493.87,3480.77,3490.97,40530.381,1719050399999,141313785.32846,51227,19671.253,68584765.51065,0
1719050400000,3490.97,3497.38,3487.74,3495.57,28090.840,1719053999999,98116181.23513,50364,14118.827,49318647.12201,0
1719054000000,3495.57,3495.62,3489.20,3491.64,13028.469,1719057599999,45501700.63385,32240,5802.324,20265042.36986,0
1719057600000,3491.64,3493.57,3485.79,3487.00,37729.804,1719061199999,131656423.96210,52393,18012.518,62853574.81237,0
1719061200000,3487.01,3500.98,3485.18,3499.88,50145.261,1719064799999,175324386.08055,60294,26423.228,92390535.18656,0
1719064800000,3499.87,3509.54,3495.36,3501.69,61073.761,1719068399999,213932406.99882,76291,30392.008,106463234.35259,0
1719068400000,3501.70,3504.60,3496.60,3504.60,24888.881,1719071999999,87110933.39335,42314,13248.480,46374414.27096,0
1719072000000,3504.59,3505.20,3495.51,3503.40,29442.178,1719075599999,103077562.27033,46983,13433.324,47032842.83530,0
1719075600000,3503.40,3507.43,3495.78,3496.46,20828.507,1719079199999,72930015.70595,46025,8929.112,31269773.36496,0
1719079200000,3496.45,3499.82,3490.44,3492.18,18974.158,1719082799999,66318886.25686,36089,8573.280,29968307.29962,0
1719082800000,3492.19,3496.26,3483.00,3490.22,48322.241,1719086399999,168601247.57952,57160,23364.923,81529332.05381,0
1719086400000,3490.22,3495.33,3483.97,3494.23,18127.077,1719089999999,63263346.18988,33899,10644.188,37152103.76812,0
1719090000000,3494.23,3506.88,3493.32,3504.15,24698.784,1719093599999,86415015.06947,37455,14762.793,51657039.03394,0
1719093600000,3504.16,3506.79,3498.68,3500.91,22114.141,1719097199999,77456491.43935,41854,9406.718,32949487.66790,0
1719097200000,3500.91,3503.12,3492.19,3494.26,16033.698,1719100799999,56076292.63818,32491,6751.945,23614411.97262,0
1719100800000,3494.25,3510.50,3493.33,3506.39,39008.383,1719104399999,136735773.01822,57822,20564.868,72077648.36145,0
1719104400000,3506.39,3509.97,3499.84,3506.67,24976.575,1719107999999,87556535.65231,42993,10925.696,38300904.99641,0
1719108000000,3506.67,3512.04,3502.50,3512.03,19272.230,1719111599999,67569170.49776,29622,9678.861,33939249.18865,0
1719111600000,3512.04,3517.48,3507.66,3517.23,35689.819,1719115199999,125376367.90223,48246,18518.250,65060085.22736,0
1719115200000,3517.24,3519.70,3510.50,3512.72,31494.552,1719118799999,110733529.69871,45606,13769.145,48414082.59349,0
1719118800000,3512.72,3516.78,3506.40,3508.22,25747.664,1719122399999,90390880.09847,35351,10685.120,37515244.48307,0
1719122400000,3508.21,3511.08,3505.39,3505.98,15877.363,1719125999999,55702466.61617,25372,8074.955,28331126.17441,0
1719126000000,3505.99,3512.96,3505.40,3510.79,17490.833,1719129599999,61389017.50575,28507,9417.648,33052870.73092,0
1719129600000,3510.80,3511.71,3502.39,3505.53,27178.683,1719133199999,95286665.66603,44210,13382.606,46921928.58927,0
1719133200000,3505.52,3506.67,3497.01,3501.19,47134.220,1719136799999,165025742.12634,53030,22250.646,77913172.61989,0
1719136800000,3501.20,3501.20,3490.06,3492.02,36084.650,1719140399999,126117078.03965,50733,17605.471,61533518.09264,0
1719140400000,3492.02,3497.33,3486.06,3496.89,38730.202,1719143999999,135273752.53841,53408,19448.230,67937018.22801,0
1719144000000,3496.88,3502.55,3494.63,3498.83,28533.907,1719147599999,99838275.66763,40277,14583.096,51024634.37654,0
1719147600000,3498.84,3503.09,3492.00,3496.40,88183.964,1719151199999,308341828.97081,76094,42950.780,150197815.91262,0
1719151200000,3496.40,3498.00,3477.69,3483.49,157317.099,1719154799999,548923877.82492,124387,71623.973,249943550.18760,0
1719154800000,3483.48,3489.11,3470.07,3473.00,154355.858,1719158399999,537174559.66204,128550,71970.704,250458591.56937,0
1719158400000,3472.99,3481.20,3460.00,3461.51,81593.113,1719161999999,283161662.90044,99186,36621.130,127125220.41444,0
1719162000000,3461.51,3478.99,3460.19,3471.33,46570.182,1719165599999,161611737.71640,67725,27203.818,94403159.98674,0
1719165600000,3471.34,3477.35,3470.69,3476.32,19062.416,1719169199999,66223719.72741,33375,10070.650,34987620.74105,0
1719169200000,3476.33,3480.75,3474.00,3478.87,17210.608,1719172799999,59845633.88230,31863,8538.884,29692955.34086,0
1719172800000,3478.87,3479.11,3397.87,3434.13,199092.386,1719176399999,684019011.98411,216845,78695.525,270419481.15429,0
1719176400000,3434.14,3439.03,3405.15,3433.78,113336.693,1719179999999,388098204.48800,153121,53731.152,184047974.68608,0
1719180000000,3433.78,3433.85,3410.67,3424.36,74496.511,1719183599999,254737916.53622,96401,34607.508,118335580.30709,0
1719183600000,3424.36,3428.83,3416.42,3419.38,69710.805,1719187199999,238558759.78232,98375,32876.978,112518290.68521,0
1719187200000,3419.38,3434.75,3409.00,3423.29,116121.595,1719190799999,397492229.77195,160251,61202.031,209537025.40742,0
1719190800000,3423.29,3426.87,3405.44,3422.93,99580.843,1719194399999,340373984.93112,129450,48990.066,167473622.56875,0
1719194400000,3422.92,3427.96,3383.00,3403.13,117868.866,1719197999999,401289403.29356,148845,50425.062,171758721.42529,0
1719198000000,3403.13,3420.00,3401.18,3401.59,67129.431,1719201599999,228878919.12830,103796,34617.609,118028951.95762,0
1719201600000,3401.60,3412.89,3381.71,3406.17,107773.992,1719205199999,366048265.03920,138921,54130.870,183861829.47424,0
1719205200000,3406.17,3408.53,3352.47,3370.58,246303.698,1719208799999,830126397.14112,283693,110912.923,373788258.22469,0
1719208800000,3370.58,3383.73,3362.87,3372.76,103909.734,1719212399999,350510912.10258,154300,49630.503,167455807.24895,0
1719212400000,3372.76,3382.84,3360.68,3367.68,78218.555,1719215999999,263680148.57180,117338,39216.039,132206833.91852,0
1719216000000,3367.68,3393.38,3353.29,3383.20,145367.747,1719219599999,490735641.82688,174224,77432.184,261395364.28384,0
1719219600000,3383.21,3388.50,3213.00,3306.99,648609.958,1719223199999,2141646913.58366,638890,272980.571,901340866.41187,0
1719223200000,3307.00,3323.52,3302.80,3316.83,169688.072,1719226799999,562498764.64072,214926,82134.397,272302226.48252,0
1719226800000,3316.83,3332.03,3304.15,3319.40,143198.453,1719230399999,474953364.31073,188904,68504.125,227243554.91686,0
1719230400000,3319.39,3335.69,3310.04,3317.92,120830.074,1719233999999,401591253.81588,154686,54602.744,181500619.75776,0
1719234000000,3317.91,3328.40,3291.03,3323.44,163958.434,1719237599999,542749169.86437,192072,79206.874,262202630.18902,0
1719237600000,3323.43,3332.40,3291.70,3307.22,133040.191,1719241199999,440675322.60980,179371,63916.333,211727134.79963,0
1719241200000,3307.21,3312.76,3260.18,3278.80,200312.258,1719244799999,657887209.05835,225969,91505.888,300571432.73973,0
1719244800000,3278.80,3291.45,3241.00,3258.78,276756.364,1719248399999,904014255.12398,303994,133595.607,436492769.20577,0
1719248400000,3258.78,3302.84,3244.57,3293.13,271128.508,1719251999999,888784894.28536,349455,136028.774,445996611.39031,0
1719252000000,3293.12,3311.00,3260.00,3302.12,161748.171,1719255599999,532079508.37964,218903,79315.566,260944055.24287,0
1719255600000,3302.12,3314.09,3277.02,3292.51,129991.086,1719259199999,428076706.96121,182773,64644.473,212885860.07417,0
1719259200000,3292.51,3329.96,3250.00,3310.76,309787.522,1719262799999,1021252773.62386,357108,156020.667,514499372.62936,0
1719262800000,3310.75,3353.28,3305.69,3351.22,184611.863,1719266399999,615984496.19274,186897,102399.572,341698512.47641,0
1719266400000,3351.21,3352.27,3331.05,3331.75,90515.688,1719269999999,302697359.95563,87923,35186.017,117724452.23555,0
1719270000000,3331.75,3363.11,3330.00,3352.00,94882.472,1719273599999,317722564.98139,122787,53338.886,178627187.36415,0
1719273600000,3351.99,3359.96,3341.55,3346.29,66105.054,1719277199999,221494053.10342,94228,31609.948,105910526.77984,0
1719277200000,3346.30,3349.85,3335.58,3348.37,55956.171,1719280799999,186972408.72052,86162,28963.974,96800880.04168,0
1719280800000,3348.37,3353.65,3337.93,3343.71,72615.674,1719284399999,242966761.22557,107194,36051.329,120637376.95356,0
1719284400000,3343.70,3385.00,3341.15,3370.38,174332.428,1719287999999,588023267.16977,182011,85178.241,287260907.80194,0
1719288000000,3370.38,3393.38,3370.17,3389.59,71528.676,1719291599999,241942010.43186,107002,39067.656,132148228.22190,0
1719291600000,3389.78,3393.98,3367.36,3373.96,84503.218,1719295199999,285743381.43589,97552,36825.614,124547552.64773,0
1719295200000,3373.97,3378.78,3366.86,3369.48,51090.354,1719298799999,172243621.77168,73868,24416.450,82327984.29560,0
1719298800000,3369.48,3378.23,3356.00,3360.49,71799.963,1719302399999,241492798.57464,93233,34764.837,116938798.56784,0
1719302400000,3360.49,3365.75,3345.00,3353.82,70868.671,1719305999999,237768256.48896,98122,32853.824,110234153.27489,0
1719306000000,3353.81,3395.24,3353.15,3382.09,96786.852,1719309599999,326655712.73135,136735,57274.556,193292680.58793,0
1719309600000,3382.08,3384.62,3364.11,3376.32,57110.387,1719313199999,192737890.85070,105450,27337.880,92263693.64513,0
1719313200000,3376.31,3385.85,3370.07,3375.03,44033.842,1719316799999,148756569.82804,80575,22057.919,74530821.43479,0
1719316800000,3375.02,3379.54,3362.14,3364.55,57837.101,1719320399999,194897247.42256,105161,22777.594,76759983.59893,0
1719320400000,3364.56,3380.69,3357.00,3366.48,77896.878,1719323999999,262311358.80424,127361,39697.163,133685840.50801,0
1719324000000,3366.48,3413.00,3361.66,3401.41,191318.057,1719327599999,649708269.99410,250672,97031.837,329470337.80748,0
1719327600000,3401.42,3423.50,3394.06,3417.63,155026.529,1719331199999,529051613.58735,200472,82246.056,280712996.25065,0
1719331200000,3417.63,3423.47,3380.20,3382.33,116306.719,1719334799999,395565811.31259,163722,55885.817,190073203.08165,0
1719334800000,3382.33,3404.68,3380.53,3387.57,76061.607,1719338399999,257974364.39660,109053,41168.533,139620178.51509,0
1719338400000,3387.57,3422.72,3383.26,3416.19,146338.235,1719341999999,498537513.13958,172272,79196.240,269785573.92153,0
1719342000000,3416.19,3431.27,3405.16,3414.29,88004.519,1719345599999,300527231.84528,122191,45355.692,154926746.44858,0
1719345600000,3414.30,3417.84,3408.74,3409.48,26617.465,1719349199999,90852975.46256,53919,13846.332,47262713.96712,0
1719349200000,3409.49,3410.02,3398.25,3400.27,31984.795,1719352799999,108916971.74273,53587,15363.730,52316583.16377,0
1719352800000,3400.28,3414.87,3398.18,3401.76,38676.761,1719356399999,131742828.02321,64679,21934.311,74705876.57756,0
1719356400000,3401.77,3404.91,3387.20,3393.06,50659.837,1719359999999,171925559.38910,68047,25957.727,88093642.61527,0
1719360000000,3393.07,3396.58,3384.00,3387.20,38254.168,1719363599999,129660755.59113,72038,17358.529,58844366.66289,0
1719363600000,3387.19,3422.48,3384.40,3415.19,83319.235,1719367199999,283601887.39607,123322,46456.776,158138773.09356,0
1719367200000,3415.19,3425.00,3400.38,3403.09,72702.075,1719370799999,248183700.35866,100283,30889.810,105491947.00197,0
1719370800000,3403.08,3407.55,3386.16,3393.93,48452.702,1719374399999,164546795.28357,78661,24613.246,83583620.44317,0
1719374400000,3393.94,3396.94,3384.32,3385.93,42147.848,1719377999999,142831689.29054,75416,20383.772,69082529.29222,0
1719378000000,3385.93,3394.11,3375.00,3387.00,64377.468,1719381599999,217822793.05287,96571,31215.157,105631169.10977,0
1719381600000,3387.00,3393.82,3384.23,3388.05,29852.240,1719385199999,101176069.75611,61692,14959.305,50704284.05157,0
1719385200000,3388.05,3405.42,3383.31,3400.37,66976.150,1719388799999,227369372.33978,105432,37507.359,127347527.57076,0
1719388800000,3400.37,3401.94,3375.36,3383.04,65696.567,1719392399999,222481193.07625,94903,26878.007,91024932.79015,0
1719392400000,3383.03,3386.21,3368.80,3378.55,65482.625,1719395999999,221196298.34774,102105,32015.508,108167683.58675,0
1719396000000,3378.55,3381.43,3365.10,3373.99,57117.368,1719399599999,192575348.76876,98991,29692.520,100113592.30585,0
1719399600000,3373.99,3383.27,3373.39,3380.30,33292.989,1719403199999,112463606.38243,64190,18550.548,62663318.26745,0
1719403200000,3380.31,3386.19,3368.38,3370.72,43989.533,1719406799999,148485794.63002,82771,21241.566,71706673.55525,0
1719406800000,3370.71,3389.75,3365.85,3387.44,74203.340,1719410399999,250770072.50507,120957,39699.083,134173455.15526,0
1719410400000,3387.44,3395.00,3370.00,3376.52,90559.073,1719413999999,306439370.41346,144834,42526.468,143930720.30342,0
1719414000000,3376.52,3378.62,3345.26,3360.75,156062.841,1719417599999,523838540.84348,206264,78574.757,263734135.78272,0
1719417600000,3360.76,3364.79,3346.61,3351.81,64506.629,1719421199999,216541840.36354,112183,34139.485,114627590.79324,0
1719421200000,3351.81,3373.00,3325.54,3371.78,189615.384,1719424799999,633942554.90476,232033,97064.859,324642457.17131,0
1719424800000,3371.77,3371.78,3354.04,3363.77,66323.229,1719428399999,223005814.36042,97237,31391.087,105530469.51063,0
1719428400000,3363.77,3409.78,3355.63,3407.34,191545.582,1719431999999,648366996.61528,210082,100532.621,340288619.63345,0
1719432000000,3407.32,3416.95,3375.09,3390.93,129445.103,1719435599999,439396406.38651,149435,65019.941,220675231.81020,0
1719435600000,3390.94,3393.49,3380.73,3389.21,29858.266,1719439199999,101112274.30301,51019,16667.277,56438088.49830,0
1719439200000,3389.20,3392.97,3376.24,3379.58,43638.730,1719442799999,147698408.02040,65896,19783.185,66962749.75285,0
1719442800000,3379.57,3381.02,3366.00,3370.76,47393.825,1719446399999,159778454.32384,60474,19696.042,66402827.41060,0
1719446400000,3370.78,3374.69,3360.22,3371.39,46171.740,1719449999999,155519093.55114,81291,23117.154,77877995.52065,0
1719450000000,3371.40,3381.20,3364.01,3378.92,50467.780,1719453599999,170393223.69225,76422,25745.888,86934542.07056,0
1719453600000,3378.91,3387.60,3366.47,3386.55,72547.732,1719457199999,245102064.02279,92102,37048.752,125199370.97110,0
1719457200000,3386.54,3392.00,3378.50,3382.89,36767.294,1719460799999,124444537.20314,61235,15777.982,53409111.07223,0
1719460800000,3382.89,3387.99,3379.84,3384.27,31057.518,1719464399999,105098149.61191,54162,16144.066,54635125.42703,0
1719464400000,3384.28,3387.00,3367.32,3367.96,37330.057,1719467999999,125976833.62845,62421,15000.121,50622839.01938,0
1719468000000,3367.97,3376.38,3364.53,3372.43,46557.843,1719471599999,156894178.54899,77257,22914.142,77227153.92770,0
1719471600000,3372.42,3380.10,3366.62,3374.47,83392.805,1719475199999,281301973.95881,99184,41697.695,140671077.91984,0
1719475200000,3374.47,3378.82,3367.68,3376.47,27887.328,1719478799999,94067904.70460,51419,13431.913,45308030.45950,0
1719478800000,3376.47,3407.00,3373.63,3398.48,87548.867,1719482399999,296854992.07922,108476,51820.271,175727920.11976,0
1719482400000,3398.47,3412.00,3393.63,3393.76,107924.401,1719485999999,367214468.46813,132961,47462.314,161506573.15094,0
1719486000000,3393.76,3408.61,3391.00,3402.59,48458.399,1719489599999,164798832.99773,73917,25092.436,85338892.95706,0
1719489600000,3402.59,3446.10,3402.22,3435.72,263165.909,1719493199999,902085699.88522,301899,146050.406,500567362.12823,0
1719493200000,3435.73,3465.00,3432.75,3460.96,212419.016,1719496799999,733045849.53360,261766,106022.324,365921392.20512,0
1719496800000,3460.96,3476.60,3446.00,3448.40,171122.237,1719500399999,592161840.03511,195840,78313.533,271101060.85452,0
1719500400000,3448.39,3455.95,3443.00,3451.77,99144.302,1719503999999,341823251.79724,117034,46946.932,161880304.41939,0
1719504000000,3451.77,3456.36,3438.46,3450.87,70434.196,1719507599999,242824514.23948,96949,32638.173,112530059.37616,0
1719507600000,3450.88,3463.81,3449.05,3461.20,39734.131,1719511199999,137429240.11859,71116,21457.843,74215769.00871,0
1719511200000,3461.20,3467.46,3450.81,3454.86,45017.549,1719514799999,155691108.74809,68953,23965.192,82883414.54437,0
1719514800000,3454.86,3457.53,3444.88,3448.90,42141.083,1719518399999,145432855.16356,70463,20669.147,71333639.84512,0
1719518400000,3448.89,3452.97,3439.73,3443.73,44174.430,1719521999999,152235239.43883,59616,20976.117,72288264.15069,0
1719522000000,3443.73,3449.48,3441.16,3448.29,20871.485,1719525599999,71915823.75286,39436,12762.728,43977068.60247,0
1719525600000,3448.29,3454.87,3445.61,3451.06,18318.363,1719529199999,63207969.02587,40748,11174.043,38556641.36658,0
1719529200000,3451.06,3452.92,3445.93,3450.34,22020.223,1719532799999,75939856.56174,35056,10677.810,36826608.06943,0
1719532800000,3450.34,3454.24,3435.64,3439.46,50781.918,1719536399999,174893846.03734,73200,21512.636,74095192.18490,0
1719536400000,3439.46,3487.98,3436.00,3483.89,171607.999,1719539999999,595395393.16881,182853,85346.490,296065554.76967,0
1719540000000,3483.89,3485.23,3444.56,3449.11,122573.821,1719543599999,424680363.80453,152476,58479.061,202586246.25104,0
1719543600000,3449.12,3466.30,3445.14,3459.99,56055.155,1719547199999,193730351.53313,78038,30104.507,104054819.76054,0
1719547200000,3460.00,3460.60,3444.01,3458.41,34048.976,1719550799999,117557647.74494,57672,16725.072,57745573.28549,0
1719550800000,3458.40,3458.41,3445.50,3448.12,35092.194,1719554399999,121064408.14269,55543,16525.955,57010151.08243,0
1719554400000,3448.13,3455.46,3445.34,3454.76,20301.408,1719557999999,70065610.56514,47268,11117.120,38368173.55749,0
1719558000000,3454.75,3454.75,3424.82,3431.27,101698.683,1719561599999,349601220.85663,113455,53328.217,183332530.79424,0
1719561600000,3431.27,3438.33,3417.39,3437.77,107577.587,1719565199999,368878291.35470,129759,51422.609,176361169.03326,0
1719565200000,3437.76,3443.33,3431.97,3440.36,40091.192,1719568799999,137799040.83820,69062,20767.475,71392074.23794,0
1719568800000,3440.36,3448.00,3437.58,3445.32,35842.020,1719572399999,123433725.02040,65493,19726.096,67932780.03291,0
1719572400000,3445.32,3460.34,3441.89,3451.61,53086.956,1719575999999,183297186.49991,79600,27823.005,96077417.42823,0
1719576000000,3451.60,3470.00,3436.47,3439.26,152704.178,1719579599999,527253752.45441,209027,69551.840,240174141.68214,0
1719579600000,3439.26,3475.00,3430.06,3444.98,148917.292,1719583199999,514019075.33153,183657,72984.299,251907470.01410,0
1719583200000,3444.97,3458.55,3400.07,3411.99,242219.494,1719586799999,829546273.66070,277037,113555.779,388998360.05949,0
1719586800000,3412.00,3418.75,3403.00,3411.79,105258.761,1719590399999,359044840.31035,140079,49840.999,170026926.46450,0
1719590400000,3411.80,3415.65,3370.41,3396.50,233233.027,1719593999999,791057386.03156,262310,107039.834,363102379.12800,0
1719594000000,3396.50,3403.91,3379.26,3384.40,87596.334,1719597599999,297141219.92009,120734,45011.773,152676492.58193,0
1719597600000,3384.41,3389.41,3377.30,3384.57,34250.830,1719601199999,115908045.08050,72832,19106.021,64662796.79881,0
1719601200000,3384.56,3385.91,3362.00,3379.54,92087.453,1719604799999,310923150.35379,126482,39532.415,133496364.09991,0
1719604800000,3379.54,3393.63,3377.64,3389.96,49005.586,1719608399999,166004874.57530,71377,25003.092,84698360.91485,0
1719608400000,3389.96,3389.97,3371.00,3382.06,33618.900,1719611999999,113646701.86140,57867,14037.216,47453091.99540,0
1719612000000,3382.06,3383.70,3367.56,3373.51,45970.340,1719615599999,155138888.47425,65577,21725.779,73319706.07101,0
1719615600000,3373.52,3383.13,3370.30,3379.51,29131.353,1719619199999,98399181.41401,53985,17047.031,57573429.84021,0
1719619200000,3379.50,3390.99,3378.87,3388.73,57686.592,1719622799999,195259308.18936,85104,31229.586,105703847.38581,0
1719622800000,3388.73,3399.42,3386.06,3395.13,37195.410,1719626399999,126197294.43404,58539,19409.831,65861396.22555,0
1719626400000,3395.13,3399.03,3383.08,3387.76,47024.692,1719629999999,159437431.29123,62532,19022.817,64492707.50874,0
1719630000000,3387.76,3389.86,3382.56,3385.07,36926.569,1719633599999,125033748.21755,46319,19434.439,65809727.19558,0
1719633600000,3385.07,3390.66,3381.64,3387.90,33610.166,1719637199999,113775199.00630,39594,18563.953,62842598.66261,0
1719637200000,3387.89,3389.31,3380.09,3384.43,18688.862,1719640799999,63253854.21789,34827,8572.142,29015041.15388,0
1719640800000,3384.43,3387.62,3381.99,3386.25,21336.314,1719644399999,72227522.79368,33029,10441.676,35347572.37672,0
1719644400000,3386.25,3407.00,3386.25,3398.18,63779.725,1719647999999,216713170.79508,75092,32014.260,108766163.44119,0
1719648000000,3398.18,3399.50,3386.18,3391.00,41145.356,1719651599999,139622091.92493,50629,17522.931,59467630.85838,0
1719651600000,3391.00,3393.28,3385.16,3393.28,21304.835,1719655199999,72205485.63414,38323,10871.948,36851872.61670,0
1719655200000,3393.28,3400.00,3391.98,3395.43,22450.682,1719658799999,76243637.20213,40315,11383.898,38660526.14281,0
1719658800000,3395.43,3405.00,3392.48,3398.69,36221.554,1719662399999,123162335.98249,56050,18350.547,62393311.14177,0
1719662400000,3398.69,3401.99,3388.20,3390.88,27383.145,1719665999999,92958887.28578,49482,11774.305,39968164.70433,0
1719666000000,3390.88,3399.59,3389.07,3392.04,29491.172,1719669599999,100084906.67806,48288,15734.966,53399838.44612,0
1719669600000,3392.04,3394.50,3381.21,3386.84,47463.021,1719673199999,160710437.65547,65629,19921.890,67456416.02590,0
1719673200000,3386.83,3394.56,3381.61,3393.46,27397.464,1719676799999,92822241.86351,53796,15936.350,53993048.93334,0
1719676800000,3393.46,3395.57,3382.00,3385.39,22819.922,1719680399999,77307783.73972,53085,11166.786,37832450.49370,0
1719680400000,3385.40,3389.60,3380.22,3388.14,15065.929,1719683999999,50996662.70501,39292,8336.576,28220258.64431,0
1719684000000,3388.14,3389.59,3382.63,3389.00,13933.414,1719687599999,47173630.38501,38164,8115.249,27475396.66326,0
1719687600000,3389.01,3391.42,3375.00,3386.20,29076.223,1719691199999,98362171.25045,48835,14461.805,48936871.94847,0
1719691200000,3386.20,3388.71,3378.07,3383.00,22786.017,1719694799999,77093806.88804,44265,11508.449,38940802.83265,0
1719694800000,3383.00,3387.24,3376.82,3387.00,16654.623,1719698399999,56327414.13904,43378,9416.613,31848593.73589,0
1719698400000,3386.99,3388.00,3369.07,3375.59,33935.502,1719701999999,114577913.69908,57626,14231.471,48053586.80474,0
1719702000000,3375.60,3382.63,3374.43,3377.62,12506.598,1719705599999,42250526.56381,32493,6269.615,21180426.52286,0
1719705600000,3377.63,3388.72,3375.02,3384.93,26804.361,1719709199999,90672123.87467,48734,13923.307,47096610.26304,0
1719709200000,3384.94,3386.82,3371.74,3375.21,43810.154,1719712799999,147961210.51009,54744,22692.088,76637401.88397,0
1719712800000,3375.21,3376.58,3348.50,3361.19,107386.585,1719716399999,360957285.98329,130193,46023.203,154719277.14552,0
1719716400000,3361.19,3372.57,3358.55,3370.31,47727.141,1719719999999,160687532.81467,61755,23918.544,80529576.26323,0
1719720000000,3370.31,3372.40,3361.42,3362.36,22750.070,1719723599999,76593312.32113,40240,10754.513,36206926.05512,0
1719723600000,3362.35,3366.98,3357.04,3366.06,23190.313,1719727199999,77971612.72835,43131,10760.754,36181648.00464,0
1719727200000,3366.06,3376.78,3360.14,3376.60,30428.275,1719730799999,102515228.64794,41103,17953.075,60491578.87295,0
1719730800000,3376.61,3399.39,3375.01,3393.06,117451.393,1719734399999,398241169.11101,146689,59746.010,202563241.71218,0
1719734400000,3393.07,3398.28,3388.00,3393.49,42542.730,1719737999999,144380018.79592,66384,19198.959,65159671.12646,0
1719738000000,3393.49,3398.53,3387.45,3388.85,34734.123,1719741599999,117880104.19987,49748,14731.515,50001381.49376,0
1719741600000,3388.85,3392.52,3384.51,3387.30,24986.413,1719745199999,84656129.89655,35187,12264.680,41555249.80160,0
1719745200000,3387.30,3394.60,3386.11,3387.95,27555.647,1719748799999,93438771.91762,41294,14792.823,50164516.56498,0
1719748800000,3387.95,3395.41,3377.90,3384.80,44803.979,1719752399999,151698674.00641,60446,21135.634,71581785.87692,0
1719752400000,3384.80,3398.94,3384.79,3395.50,47418.008,1719755999999,160839975.56353,63923,28388.351,96304140.73178,0
1719756000000,3395.50,3404.24,3390.00,3392.39,57704.232,1719759599999,195998220.96216,79058,30381.565,103206114.19533,0
1719759600000,3392.40,3401.06,3392.24,3398.87,28026.108,1719763199999,95207113.98268,48822,17840.376,60607836.49331,0
1719763200000,3398.87,3401.32,3390.55,3391.61,20930.457,1719766799999,71041426.98295,41090,8615.913,29244665.11591,0
1719766800000,3391.61,3421.86,3391.61,3412.60,84537.211,1719770399999,288370476.05091,101651,51007.948,173985937.86414,0
1719770400000,3412.59,3426.60,3406.81,3423.33,41197.365,1719773999999,140821902.14041,68033,23054.605,78807459.14320,0
1719774000000,3423.34,3432.95,3417.00,3427.22,45973.091,1719777599999,157442459.90858,71107,27358.286,93706736.52083,0
1719777600000,3427.22,3433.66,3419.34,3419.60,51447.296,1719781199999,176347587.80396,67217,26232.304,89926203.78757,0
1719781200000,3419.61,3421.91,3406.89,3411.55,36774.893,1719784799999,125576292.02230,54484,15327.512,52347229.72884,0
1719784800000,3411.54,3459.77,3411.54,3448.92,109845.630,1719788399999,378282883.60601,143011,58524.698,201484843.46377,0
1719788400000,3448.92,3455.70,3436.08,3436.73,56718.892,1719791999999,195402901.26119,72655,23164.522,79805179.52217,0
1719792000000,3436.72,3444.54,3430.93,3442.07,52328.415,1719795599999,179893282.55808,71053,26473.353,91018396.13383,0
1719795600000,3442.07,3519.66,3438.76,3517.57,276932.395,1719799199999,966510945.84502,293247,155208.197,541600608.55383,0
1719799200000,3517.58,3524.16,3488.68,3501.57,140445.101,1719802799999,492301751.74412,154654,61752.867,216490603.00219,0
1719802800000,3501.58,3507.39,3493.42,3497.27,53887.157,1719806399999,188629940.50003,77758,25623.561,89707493.68779,0
1719806400000,3497.27,3498.46,3483.27,3485.28,53155.715,1719809999999,185515880.51562,69717,24576.073,85780100.07705,0
1719810000000,3485.28,3493.19,3483.56,3489.91,50674.986,1719813599999,176754961.29201,65578,29747.242,103761526.88612,0
1719813600000,3489.91,3492.40,3483.01,3487.27,32728.134,1719817199999,114125282.98044,44103,16843.649,58736252.53989,0
1719817200000,3487.28,3493.18,3484.70,3489.25,30731.629,1719820799999,107220663.64737,47041,15200.654,53035723.50768,0
1719820800000,3489.25,3494.18,3472.42,3482.95,86029.014,1719824399999,299538963.26338,106792,42115.279,146629581.51967,0
1719824400000,3482.95,3488.37,3475.16,3480.90,43327.243,1719827999999,150816490.45047,61837,20845.242,72563012.50626,0
1719828000000,3480.91,3482.86,3465.00,3468.39,50174.001,1719831599999,174225760.03816,69165,22957.912,79735469.30572,0
1719831600000,3468.40,3470.00,3456.71,3459.06,57221.199,1719835199999,198108696.32534,86997,28333.394,98096585.95066,0
1719835200000,3459.07,3476.36,3457.94,3471.38,65267.652,1719838799999,226394204.03431,89570,35766.250,124056469.42949,0
1719838800000,3471.37,3481.00,3451.34,3459.81,108401.659,1719842399999,375743655.46512,152623,54701.997,189660260.47325,0
1719842400000,3459.84,3471.84,3452.27,3468.12,84177.143,1719845999999,291353407.61520,135479,45535.320,157624524.85818,0
1719846000000,3468.11,3477.96,3463.04,3473.86,58992.807,1719849599999,204786473.46396,94220,31430.492,109121352.46519,0
1719849600000,3473.87,3476.06,3462.48,3466.47,51717.475,1719853199999,179405746.94909,84379,22516.183,78114078.50958,0
1719853200000,3466.47,3492.52,3460.79,3490.23,68927.501,1719856799999,239796512.75803,95498,39557.867,137631434.89577,0
1719856800000,3490.24,3498.91,3470.41,3481.05,89331.040,1719860399999,311230697.82836,114592,44600.628,155385784.01682,0
1719860400000,3481.02,3485.73,3466.65,3470.09,47366.712,1719863999999,164621744.53058,71980,20221.166,70281723.84448,0
1719864000000,3470.09,3475.00,3463.84,3465.11,26143.957,1719867599999,90708131.36996,37992,10617.185,36841510.08776,0
1719867600000,3465.11,3467.36,3452.30,3458.36,33642.865,1719871199999,116367096.98602,49076,15090.613,52199796.22686,0
1719871200000,3458.37,3460.45,3420.00,3442.23,125846.094,1719874799999,432649215.16701,140130,55714.388,191523254.73029,0
1719874800000,3442.22,3446.00,3435.24,3440.46,37446.426,1719878399999,128833109.06760,55064,17576.925,60475574.59015,0
1719878400000,3440.47,3445.85,3432.66,3442.55,40116.517,1719881999999,138026604.88389,65754,22742.777,78252703.90694,0
1719882000000,3442.55,3448.99,3440.41,3447.40,31207.463,1719885599999,107537134.88031,49861,16990.074,58541553.63877,0
1719885600000,3447.40,3455.40,3445.25,3450.00,27868.939,1719889199999,96138050.53341,56368,15088.325,52049770.12351,0
1719889200000,3450.00,3463.84,3449.24,3455.68,33139.522,1719892799999,114529370.77947,55592,17357.724,59991191.03670,0
1719892800000,3455.68,3463.65,3452.29,3453.19,41927.080,1719896399999,145003070.06157,52546,20101.944,69531177.47929,0
1719896400000,3453.18,3460.35,3453.16,3458.15,21360.293,1719899999999,73845828.66417,31091,11634.435,40221966.59353,0
1719900000000,3458.14,3458.64,3446.10,3448.28,45079.563,1719903599999,155582438.09146,56544,20579.359,71028296.35550,0
1719903600000,3448.28,3448.28,3433.08,3438.35,66079.071,1719907199999,227332165.68014,85421,31589.100,108681795.93874,0
1719907200000,3438.35,3446.48,3431.68,3441.00,73858.836,1719910799999,254097320.78847,80426,41473.894,142687609.03406,0
1719910800000,3441.00,3451.98,3440.00,3445.63,31628.106,1719914399999,109009561.28320,49895,16730.735,57666340.06245,0
1719914400000,3445.63,3453.50,3441.00,3451.28,35598.826,1719917999999,122758361.64207,49883,18565.795,64026102.48223,0
1719918000000,3451.28,3454.32,3446.38,3452.13,26902.227,1719921599999,92842277.01878,39754,12372.025,42701534.24839,0
1719921600000,3452.13,3459.14,3446.12,3450.31,41612.233,1719925199999,143657666.93714,64549,19072.301,65842467.17108,0
1719925200000,3450.32,3463.07,3430.00,3437.35,95425.949,1719928799999,328952297.06961,137161,45152.551,155690654.92972,0
1719928800000,3437.36,3441.66,3399.22,3408.97,285739.226,1719932399999,975934533.13736,302959,122642.415,418901230.26700,0
1719932400000,3408.97,3419.12,3405.65,3414.68,58731.330,1719935999999,200463020.82537,95827,30240.076,103238609.40041,0
1719936000000,3414.68,3416.97,3407.40,3414.44,36718.199,1719939599999,125295182.59698,60100,16601.116,56655917.08779,0
1719939600000,3414.44,3423.92,3412.30,3423.90,31493.400,1719943199999,107636427.74285,46773,19553.412,66834058.89039,0
1719943200000,3423.89,3433.32,3423.04,3429.32,53281.379,1719946799999,182729135.48461,56724,31036.712,106432318.13524,0
1719946800000,3429.31,3431.63,3410.58,3414.95,50468.008,1719950399999,172644471.94068,67601,22526.741,77077762.60300,0
1719950400000,3414.94,3422.41,3412.39,3419.80,24017.261,1719953999999,82090255.03763,41356,15319.918,52366255.85658,0
1719954000000,3419.80,3428.00,3416.36,3420.20,18523.617,1719957599999,63398999.33457,38761,10313.979,35306679.72732,0
1719957600000,3420.20,3425.38,3417.02,3423.21,21666.997,1719961199999,74136534.86751,33895,9628.539,32946660.10216,0
1719961200000,3423.21,3427.36,3420.00,3420.43,21949.272,1719964799999,75146927.86638,34701,10901.066,37321828.26906,0
1719964800000,3420.43,3431.36,3419.42,3423.19,34469.955,1719968399999,118080009.36931,53404,14705.461,50374671.29080,0
1719968400000,3423.18,3424.98,3375.56,3392.89,152471.823,1719971999999,518393038.96426,183244,65288.751,222012063.56390,0
1719972000000,3392.89,3393.88,3370.06,3380.76,111164.458,1719975599999,376050570.35975,144887,50768.411,171766507.28635,0
1719975600000,3380.80,3381.86,3328.01,3359.36,243028.999,1719979199999,815380183.91735,234830,107859.697,361803704.73955,0
1719979200000,3359.36,3361.71,3351.38,3360.01,57277.868,1719982799999,192249281.29839,75274,28501.934,95673238.98047,0
1719982800000,3360.00,3367.80,3357.58,3367.55,40145.908,1719986399999,134975387.46034,51875,21058.733,70802853.17736,0
1719986400000,3367.56,3372.09,3365.10,3370.00,42414.114,1719989999999,142873439.89014,49570,21876.763,73696934.69192,0
1719990000000,3370.00,3370.00,3351.05,3351.11,59129.448,1719993599999,198563191.79136,71229,24052.281,80746993.33377,0
1719993600000,3351.10,3356.09,3333.00,3338.31,103876.499,1719997199999,347554286.14820,123527,48132.946,161056452.12487,0
1719997200000,3338.31,3351.31,3334.44,3340.78,57592.872,1720000799999,192612177.30311,90234,29613.605,99041944.42885,0
1720000800000,3340.79,3341.51,3281.00,3312.69,331239.439,1720004399999,1095863397.15361,336808,145491.994,481298575.64038,0
1720004400000,3312.69,3312.70,3290.16,3306.07,99630.070,1720007999999,329090683.73056,132807,52810.297,174477857.48868,0
1720008000000,3306.07,3306.65,3272.92,3288.99,160669.209,1720011599999,528296169.77794,183768,76398.207,251238002.85283,0
1720011600000,3288.99,3319.28,3280.57,3316.60,143826.215,1720015199999,475056045.87963,181291,73856.726,243943564.80564,0
1720015200000,3316.59,3325.54,3304.72,3305.77,110083.286,1720018799999,364913917.90621,123021,50914.083,168788700.34939,0
1720018800000,3305.76,3317.10,3292.54,3302.59,105354.012,1720022399999,348226484.50281,121380,50003.114,165265938.21111,0
1720022400000,3302.59,3321.31,3295.74,3314.03,67244.498,1720025999999,222627972.82975,100401,35496.432,117521412.02236,0
1720026000000,3314.04,3316.28,3291.31,3302.38,50411.566,1720029599999,166548522.45756,73280,25905.178,85567006.47477,0
1720029600000,3302.38,3308.53,3292.40,3306.71,41425.181,1720033199999,136801983.21981,69245,21721.369,71733655.16521,0
1720033200000,3306.71,3309.78,3251.01,3265.24,269271.251,1720036799999,883165808.13815,254638,117985.108,387188586.32728,0
1720036800000,3265.24,3282.97,3250.10,3258.04,94769.085,1720040399999,309760223.98832,117337,43030.334,140693412.96261,0
1720040400000,3258.05,3305.48,3251.25,3297.37,82522.992,1720043999999,270458774.53234,111735,47647.215,156147374.88422,0
1720044000000,3297.37,3303.68,3292.39,3300.88,37266.773,1720047599999,122930975.54121,56162,16652.881,54936945.19543,0
1720047600000,3300.88,3303.49,3293.47,3294.75,25067.214,1720051199999,82671232.20060,39757,9062.647,29888875.64048,0
1720051200000,3294.75,3312.59,3294.75,3306.26,56868.187,1720054799999,188006935.50170,75202,31710.587,104825612.77712,0
1720054800000,3306.25,3306.99,3200.19,3209.32,433230.819,1720058399999,1406459082.56751,457875,198217.999,643767256.21958,0
1720058400000,3209.31,3232.36,3152.54,3227.43,335951.899,1720061999999,1074724747.77412,337106,164144.159,525377147.27252,0
1720062000000,3227.43,3243.00,3223.17,3241.92,99407.558,1720065599999,321341180.86666,101870,44947.446,145330469.16995,0
1720065600000,3241.91,3245.25,3225.61,3235.33,70829.340,1720069199999,229198414.52266,86506,29712.778,96155500.96668,0
1720069200000,3235.34,3236.27,3221.41,3223.54,38327.449,1720072799999,123706670.90670,57184,17098.534,55183958.07809,0
1720072800000,3223.54,3225.56,3190.73,3203.46,138446.857,1720076399999,444391640.34055,159606,64786.046,207981891.22304,0
1720076400000,3203.46,3207.68,3168.46,3181.17,160627.051,1720079999999,511945185.88437,183841,74444.237,237325257.25096,0
1720080000000,3181.17,3195.38,3137.10,3167.76,241793.106,1720083599999,766431942.67406,272254,111450.201,353411549.06152,0
1720083600000,3167.74,3172.96,3123.00,3162.18,289148.626,1720087199999,910960396.56222,339474,141159.813,444882372.18500,0
1720087200000,3162.17,3169.65,3131.20,3169.40,166967.382,1720090799999,525808787.18621,192175,87589.478,275896400.01438,0
1720090800000,3169.41,3178.87,3153.15,3158.90,96353.285,1720094399999,304961967.15960,120303,45567.961,144238590.69427,0
1720094400000,3158.91,3159.90,3124.44,3131.81,157015.473,1720097999999,493487796.96161,192310,73668.794,231530279.52236,0
1720098000000,3131.80,3146.98,3088.05,3125.30,418884.982,1720101599999,1304391879.75626,459912,202283.473,630094300.28147,0
1720101600000,3125.29,3129.83,3090.00,3121.91,195625.616,1720105199999,608705224.95774,235919,99088.104,308369477.33886,0
1720105200000,3121.91,3147.88,3106.85,3137.87,157728.870,1720108799999,493219073.36812,187318,80007.447,250221637.87461,0
1720108800000,3137.86,3144.48,3111.35,3139.72,125514.704,1720112399999,392494811.05998,163784,62378.574,195070693.59557,0
1720112400000,3139.73,3145.34,3132.89,3142.24,49906.512,1720115999999,156614786.05376,90419,22710.976,71280294.08314,0
1720116000000,3142.23,3145.59,3125.05,3129.92,56516.553,1720119599999,177109757.21975,100210,25457.984,79780302.42288,0
1720119600000,3129.92,3151.40,3127.14,3132.59,66711.048,1720123199999,209551062.45671,114816,34070.235,107014859.66618,0
1720123200000,3132.59,3143.64,3126.91,3143.49,44044.006,1720126799999,138005796.00886,75691,22484.905,70470651.65224,0
1720126800000,3143.49,3168.00,3138.61,3161.99,59452.748,1720130399999,187613075.93853,84988,34560.292,109078762.27527,0
1720130400000,3162.00,3168.98,3124.63,3127.33,82400.177,1720133999999,259158596.31023,105974,37447.691,117803543.51311,0
1720134000000,3127.32,3128.47,3049.39,3059.31,320292.674,1720137599999,987888888.59683,342262,140463.941,433246454.60557,0
1720137600000,3059.30,3108.28,3040.00,3104.40,409440.580,1720141199999,1257103578.24062,479044,209046.453,642134830.61695,0
1720141200000,3104.39,3107.64,3060.82,3094.35,153642.406,1720144799999,474293385.19468,238367,74278.090,229283856.52676,0
1720144800000,3094.35,3094.36,2881.80,2926.66,634062.721,1720148399999,1906860108.76803,549964,243681.240,735110304.94879,0
1720148400000,2926.66,2954.66,2862.00,2919.91,722860.559,1720151999999,2111211377.37166,752487,341368.098,997465455.26540,0
1720152000000,2919.91,2927.94,2800.00,2865.23,719077.086,1720155599999,2068051686.03496,613628,319178.359,918545187.73405,0
1720155600000,2865.23,2904.33,2852.40,2900.23,244720.178,1720159199999,705466341.34899,290469,129120.162,372235313.72002,0
1720159200000,2900.22,2901.00,2842.34,2860.80,251592.403,1720162799999,720942264.63683,287490,126217.598,361728760.20308,0
1720162800000,2860.79,2883.43,2846.20,2880.99,163956.679,1720166399999,469601516.32227,212133,81932.246,234712101.40968,0
1720166400000,2880.98,2884.74,2848.01,2851.01,130481.323,1720169999999,374172108.57391,194542,63275.107,181495746.77993,0
1720170000000,2851.00,2888.68,2821.84,2882.43,263329.641,1720173599999,751564894.87099,309959,133257.081,380487176.74847,0
1720173600000,2882.43,2929.00,2872.58,2914.40,293608.681,1720177199999,855187950.03963,309046,150419.924,438123902.22377,0
1720177200000,2914.40,2955.00,2912.35,2946.04,187928.336,1720180799999,552282747.30316,244348,96916.507,284789145.27286,0
1720180800000,2946.04,2998.76,2921.01,2934.73,368566.640,1720184399999,1086771667.72466,374604,180159.774,531575680.77038,0
1720184400000,2934.72,2977.74,2922.00,2969.80,194735.365,1720187999999,575857435.71394,274469,94354.426,278971282.66464,0
1720188000000,2969.81,2973.90,2935.30,2954.60,150486.206,1720191599999,443991595.89652,202742,71865.670,212034789.01166,0
1720191600000,2954.59,3007.86,2947.62,2989.98,232371.734,1720195199999,693993832.59242,305182,116403.025,347668723.86163,0
1720195200000,2989.97,3000.50,2960.33,2966.29,152316.306,1720198799999,453801793.83035,215469,72062.064,214736370.47597,0
1720198800000,2966.30,2995.82,2959.83,2989.67,106178.002,1720202399999,316492622.36826,153783,52282.471,155827249.58280,0
1720202400000,2989.68,2995.00,2956.52,2991.86,111576.832,1720205999999,332385719.18596,161701,56388.225,168008498.62130,0
1720206000000,2991.86,2995.77,2978.63,2986.52,73390.124,1720209599999,219172599.38754,114210,34906.036,104235160.21345,0
1720209600000,2986.51,2987.05,2962.22,2972.91,53927.549,1720213199999,160290066.54624,82105,27229.069,80924115.44369,0
1720213200000,2972.91,2987.66,2968.25,2976.68,37461.550,1720216799999,111564537.90263,75824,19590.825,58345852.56273,0
1720216800000,2976.68,2988.00,2965.04,2976.12,54600.033,1720220399999,162623801.31949,95139,28690.957,85456111.94418,0
1720220400000,2976.11,2992.52,2974.46,2980.43,42759.260,1720223999999,127653213.55977,83089,23101.776,68974288.91359,0
1720224000000,2980.37,3026.40,2969.23,2985.90,166147.540,1720227599999,498111795.47135,214876,85018.048,254946893.06757,0
1720227600000,2985.90,2987.65,2960.00,2961.48,83380.389,1720231199999,247772215.14837,139905,38555.531,114576758.21377,0
1720231200000,2961.49,2985.99,2953.45,2979.29,79815.814,1720234799999,236832121.02618,130707,44655.913,132517408.90384,0
1720234800000,2979.30,2983.00,2968.84,2978.95,40337.804,1720238399999,120065613.52781,77923,16986.682,50570600.27958,0
1720238400000,2978.94,2981.36,2960.67,2961.30,39555.411,1720241999999,117442564.12858,73433,19481.497,57843318.07560,0
1720242000000,2961.31,2977.22,2960.78,2970.51,40284.133,1720245599999,119634255.66961,66343,21703.472,64443701.89119,0
1720245600000,2970.51,2997.85,2968.98,2990.25,76076.468,1720249199999,227206533.22640,96317,40035.653,119537393.68273,0
1720249200000,2990.24,3014.82,2988.27,3002.82,95549.709,1720252799999,287272531.88049,117493,48200.521,144901996.95395,0
1720252800000,3002.81,3013.67,2996.37,3000.70,68790.601,1720256399999,206613317.21315,82456,36768.075,110461803.43685,0
1720256400000,3000.69,3005.34,2983.73,3003.10,76808.575,1720259999999,229892820.01640,90590,41967.659,125618405.73213,0
1720260000000,3003.03,3012.96,2997.07,3007.57,56655.516,1720263599999,170188055.84586,79327,32699.106,98236493.55089,0
1720263600000,3007.57,3011.75,3001.88,3004.44,28078.028,1720267199999,84401123.19756,58446,11967.142,35976744.35655,0
1720267200000,3004.45,3008.92,2988.00,3000.41,48296.375,1720270799999,144802257.08173,67630,21340.496,63986948.32200,0
1720270800000,3000.43,3021.49,2993.83,3006.24,71807.925,1720274399999,215950773.55958,102564,38805.912,116716038.65306,0
1720274400000,3006.24,3015.68,2994.07,3010.68,60353.196,1720277999999,181310631.54383,96389,29149.961,87592872.44510,0
1720278000000,3010.69,3029.40,3006.04,3018.44,84489.689,1720281599999,255125885.37637,116500,47140.415,142356454.27126,0
1720281600000,3018.44,3064.83,3015.00,3049.64,172321.397,1720285199999,524400812.80418,195909,94945.622,288957762.57548,0
1720285200000,3049.67,3054.46,3038.68,3049.27,55143.924,1720288799999,168029633.84998,86289,27167.899,82793619.77555,0
1720288800000,3049.27,3058.04,3044.00,3053.45,36264.973,1720292399999,110662293.70974,59692,16878.603,51508385.58699,0
1720292400000,3053.45,3062.67,3047.04,3056.87,27589.310,1720295999999,84254649.91393,46986,13874.634,42376538.67322,0
1720296000000,3056.87,3074.98,3054.89,3061.61,58648.271,1720299599999,179731286.44242,78168,33231.817,101862817.81282,0
1720299600000,3061.62,3080.00,3055.66,3055.74,54297.519,1720303199999,166648470.10811,76780,28468.219,87401776.72379,0
1720303200000,3055.74,3065.95,3055.64,3063.31,26494.901,1720306799999,81110272.98748,49603,15633.890,47861212.36280,0
1720306800000,3063.31,3078.05,3060.51,3065.50,48631.356,1720310399999,149199825.94868,74272,22379.473,68667278.57988,0
1720310400000,3065.49,3067.86,3045.00,3046.64,60284.944,1720313999999,184206223.18080,82412,23472.859,71727271.89974,0
1720314000000,3046.64,3058.20,3037.81,3052.01,69667.638,1720317599999,212182917.47432,83721,35960.424,109529224.92086,0
1720317600000,3052.00,3072.00,3051.32,3065.94,51862.910,1720321199999,158876578.25052,76044,26092.656,79933826.35069,0
1720321200000,3065.94,3066.24,3040.71,3049.52,64762.771,1720324799999,197460749.14780,75784,29230.808,89102322.22544,0
1720324800000,3049.54,3049.76,3026.17,3029.05,76375.762,1720328399999,231971181.54812,102042,38523.299,117003605.70864,0
1720328400000,3029.04,3035.24,3015.12,3029.15,58383.369,1720331999999,176689117.57953,86682,30507.475,92332182.28684,0
1720332000000,3029.16,3037.99,3027.00,3027.41,33000.920,1720335599999,100071858.43232,54386,16273.128,49353566.69492,0
1720335600000,3027.41,3030.94,2991.52,3002.98,136065.016,1720339199999,408905958.41504,150073,62956.065,189125662.83001,0
1720339200000,3002.98,3012.57,3002.32,3011.51,55437.597,1720342799999,166726285.83470,77678,31006.973,93249215.73632,0
1720342800000,3011.51,3018.79,3005.40,3013.79,43309.229,1720346399999,130425723.96685,76174,22129.402,66657555.27478,0
1720346400000,3013.79,3031.83,3007.54,3013.23,59087.244,1720349999999,178317690.56658,94029,30018.139,90616648.17389,0
1720350000000,3013.23,3018.98,3008.00,3013.97,27944.170,1720353599999,84176300.52662,66442,12849.358,38712163.28393,0
1720353600000,3013.96,3022.91,2994.90,3008.50,56892.580,1720357199999,171216038.46753,101377,26095.432,78538223.47140,0
1720357200000,3008.50,3008.50,2966.29,2972.00,179081.052,1720360799999,533833402.19196,218763,81061.958,241632957.19658,0
1720360800000,2972.00,2973.23,2954.08,2961.09,126806.903,1720364399999,375723130.07934,156620,63171.444,187210391.29859,0
1720364400000,2961.09,2977.00,2959.00,2969.61,78483.880,1720367999999,232959461.07626,110217,41721.489,123862522.62050,0
1720368000000,2969.60,2991.66,2962.51,2989.55,65299.266,1720371599999,194528912.45757,110588,36146.415,107699812.49001,0
1720371600000,2989.56,2998.56,2975.28,2994.11,66632.150,1720375199999,199108576.93840,95282,32396.584,96828677.98848,0
1720375200000,2994.11,3008.84,2984.64,2987.45,69519.362,1720378799999,208326456.10877,102197,37044.734,111025936.52628,0
1720378800000,2987.46,2989.31,2980.17,2984.31,21981.035,1720382399999,65588523.73096,51481,11681.796,34857860.59562,0
1720382400000,2984.31,2999.60,2977.38,2997.55,37817.976,1720385999999,113075497.91653,63667,18797.468,56203609.99477,0
1720386000000,2997.55,2998.27,2926.00,2958.54,166339.414,1720389599999,491236161.43498,189044,78661.204,232300674.26666,0
1720389600000,2958.53,2968.00,2936.00,2936.49,77970.733,1720393199999,230285139.27520,109710,36579.939,108066390.52977,0
1720393200000,2936.49,2947.84,2922.00,2930.24,117464.687,1720396799999,344429772.18630,155080,57214.164,167805068.76437,0
1720396800000,2930.23,2951.07,2883.16,2886.11,277495.525,1720400399999,808763484.77147,360352,131396.472,383063558.54428,0
1720400400000,2886.11,2888.76,2821.26,2855.45,451073.464,1720403999999,1283184068.04988,514576,203352.503,578203349.45978,0
1720404000000,2855.46,2894.72,2837.86,2888.02,209869.712,1720407599999,602887581.62653,279408,106277.522,305359153.19987,0
1720407600000,2888.03,2895.58,2864.40,2877.90,112624.621,1720411199999,324227962.93010,169583,55587.674,160046827.74698,0
1720411200000,2877.90,2915.84,2873.76,2912.74,117896.985,1720414799999,341632247.00336,176592,61959.021,179539172.10967,0
1720414800000,2912.76,2919.68,2900.92,2915.33,91257.460,1720418399999,265751450.78847,132192,45343.241,132070288.68382,0
1720418400000,2915.33,2931.44,2901.36,2911.54,106793.542,1720421999999,311916457.04757,154629,51506.782,150482239.41937,0
1720422000000,2911.54,2927.31,2901.00,2925.86,80805.557,1720425599999,235372769.34771,130061,44981.459,131036615.92271,0
1720425600000,2925.85,3064.81,2921.22,3056.25,500801.349,1720429199999,1504419609.49430,535788,263218.112,790850272.46594,0
1720429200000,3056.26,3098.00,3041.30,3050.00,300310.677,1720432799999,920011364.15775,332050,146549.792,449135491.68542,0
1720432800000,3050.01,3069.32,3005.86,3013.07,168558.524,1720436399999,512587200.49522,222085,79678.130,242411344.28847,0
1720436400000,3013.07,3063.71,3008.52,3052.85,145330.142,1720439999999,441661009.33533,204300,79503.983,241571480.99945,0
1720440000000,3052.85,3062.79,3036.41,3048.09,113726.485,1720443599999,346867281.35793,187549,56452.864,172213376.59599,0
1720443600000,3048.10,3059.80,3017.66,3037.15,154411.764,1720447199999,468918105.85390,220927,77592.954,235625855.58099,0
1720447200000,3037.14,3046.25,2886.62,2980.60,709075.993,1720450799999,2098268085.06004,724562,335104.321,991648197.19873,0
1720450800000,2980.60,3035.10,2964.11,2968.22,357491.591,1720454399999,1070485332.69308,408799,178788.832,535393701.36254,0
1720454400000,2968.22,2992.68,2943.45,2970.44,183306.540,1720457999999,544013011.46976,242053,92247.633,273870584.12788,0
1720458000000,2970.45,2988.00,2951.49,2983.05,98584.183,1720461599999,293066038.11198,158106,52123.032,154988357.45527,0
1720461600000,2983.04,2999.98,2972.17,2990.16,80110.385,1720465199999,239273984.76112,127830,39944.202,119339192.76661,0
1720465200000,2990.16,3008.99,2981.10,3003.18,57063.125,1720468799999,170974151.52437,99534,26302.175,78819573.19833,0
1720468800000,3003.18,3013.99,2990.49,2996.26,67296.506,1720472399999,201990957.51590,114308,30089.761,90327486.19042,0
1720472400000,2996.25,3027.81,2982.60,3024.33,95713.678,1720475999999,287921357.60430,141273,48250.619,145113135.27616,0
1720476000000,3024.33,3044.77,3018.93,3023.08,75023.474,1720479599999,227290875.64036,112405,37240.251,112834120.37262,0
1720479600000,3023.08,3033.11,3013.55,3017.51,39198.862,1720483199999,118435024.11752,70065,20111.338,60770341.50272,0
1720483200000,3017.51,3034.50,3002.56,3022.68,86071.030,1720486799999,259651613.67759,136360,41677.043,125737033.74922,0
1720486800000,3022.67,3075.95,3015.60,3027.40,183414.793,1720490399999,557904607.05063,274950,96011.302,292088636.46251,0
1720490400000,3027.41,3074.18,3012.12,3073.33,104830.944,1720493999999,318801205.33280,178865,59261.002,180331205.09926,0
1720494000000,3073.32,3073.32,3042.00,3062.99,95887.002,1720497599999,293230575.47678,145139,45392.191,138841439.03876,0
1720497600000,3063.00,3084.75,3057.01,3069.21,83456.179,1720501199999,256263065.41999,136880,41528.933,127566534.93187,0
1720501200000,3069.21,3073.33,3052.40,3066.20,58393.878,1720504799999,178911068.70057,113255,28382.110,86966945.23208,0
1720504800000,3066.19,3088.96,3060.00,3073.31,82176.191,1720508399999,252873356.09682,136609,38223.363,117629678.82398,0
1720508400000,3073.32,3078.73,3056.70,3061.01,91930.334,1720511999999,281784036.93296,115490,38385.691,117693731.58340,0
1720512000000,3061.00,3115.80,3053.30,3082.89,168419.018,1720515599999,519668146.43513,221997,94816.486,292685568.51602,0
1720515600000,3082.89,3099.32,3078.90,3086.31,67774.504,1720519199999,209340800.06818,109919,36154.509,111684782.11041,0
1720519200000,3086.31,3097.36,3071.52,3080.48,59717.153,1720522799999,184110282.75026,97761,27692.215,85374527.29140,0
1720522800000,3080.48,3091.72,3061.37,3081.84,74607.032,1720526399999,229566219.49283,105180,33278.977,102436145.28850,0
1720526400000,3081.84,3086.40,3067.09,3069.61,60893.682,1720529999999,187292683.13508,91769,30154.912,92755540.68262,0
1720530000000,3069.71,3077.78,3047.01,3067.52,126897.421,1720533599999,388499268.51230,163585,65469.100,200507056.86183,0
1720533600000,3067.53,3108.17,3038.96,3044.06,276097.505,1720537199999,848900785.10901,366631,132520.329,407603778.38687,0
1720537200000,3044.06,3067.64,3034.58,3065.75,132024.929,1720540799999,402527006.87401,217788,68030.010,207448028.42518,0
1720540800000,3065.75,3087.90,3059.10,3074.40,123046.664,1720544399999,377777422.24125,185005,52533.610,161338828.05974,0
1720544400000,3074.39,3078.00,3045.11,3051.14,64266.134,1720547999999,196610870.16726,104555,31279.368,95662116.95107,0
1720548000000,3051.15,3080.00,3045.50,3058.25,86253.088,1720551599999,264339631.16081,151765,47144.925,144476111.01647,0
1720551600000,3058.25,3068.68,3053.04,3067.30,30758.285,1720555199999,94123389.62685,68359,16799.460,51415815.35197,0
1720555200000,3067.31,3077.98,3062.36,3070.79,35351.950,1720558799999,108548091.94512,73816,16748.612,51426690.21428,0
1720558800000,3070.80,3071.76,3056.00,3060.00,22069.480,1720562399999,67603055.64684,45739,10033.321,30734354.76708,0
1720562400000,3060.00,3075.84,3045.30,3058.35,75796.740,1720565999999,231718335.29150,94170,39489.705,120734977.01094,0
1720566000000,3058.34,3068.99,3055.00,3065.06,30125.109,1720569599999,92207395.02690,56164,16937.010,51850812.95784,0
1720569600000,3065.05,3065.90,3026.00,3031.80,92614.419,1720573199999,281781340.89142,143478,42050.725,127928591.47594,0
1720573200000,3031.79,3068.40,3022.57,3057.83,96783.065,1720576799999,294940546.00617,154789,54289.890,165448589.11510,0
1720576800000,3057.83,3071.62,3048.18,3069.82,65344.408,1720580399999,199994822.94612,102499,34367.997,105207479.99404,0
1720580400000,3069.83,3081.75,3066.68,3078.31,49064.688,1720583999999,150831941.94283,83456,24430.893,75111212.82803,0
1720584000000,3078.30,3129.00,3078.30,3117.40,249526.377,1720587599999,774458337.87922,295420,127808.391,396747962.86214,0
1720587600000,3117.39,3122.00,3096.19,3100.83,103464.003,1720591199999,321725541.21276,153951,51654.258,160657562.84907,0
1720591200000,3100.83,3112.50,3092.88,3108.77,56756.524,1720594799999,176169461.34571,106828,26449.750,82110327.56820,0
1720594800000,3108.78,3110.61,3086.50,3095.63,63465.789,1720598399999,196620451.70296,103735,30578.246,94723534.67159,0
1720598400000,3095.63,3098.66,3077.56,3086.25,68096.393,1720601999999,210169825.45253,113981,33158.784,102354207.87081,0
1720602000000,3086.25,3089.88,3077.07,3087.14,53208.900,1720605599999,164079663.83150,95615,26537.626,81842045.46282,0
1720605600000,3087.14,3108.28,3080.10,3101.41,76643.644,1720609199999,237383111.06049,111937,38335.852,118739021.16048,0
1720609200000,3101.41,3105.10,3087.17,3101.28,48031.682,1720612799999,148802128.93863,93141,22618.499,70077807.67731,0
1720612800000,3101.28,3112.04,3075.84,3108.77,135386.664,1720616399999,418823515.40384,177954,70506.595,218169532.67988,0
1720616400000,3108.76,3121.92,3090.00,3105.43,154516.075,1720619999999,479865117.85998,228413,77724.968,241406994.72741,0
1720620000000,3105.43,3119.90,3091.16,3099.31,144748.496,1720623599999,449905613.32076,204106,76980.417,239323115.06982,0
1720623600000,3099.32,3128.75,3088.04,3120.76,137311.683,1720627199999,427099057.88366,177494,75228.730,234038654.61581,0
1720627200000,3120.75,3150.00,3113.35,3118.84,202836.219,1720630799999,635784631.72075,249680,100713.796,315742508.87167,0
1720630800000,3118.84,3121.97,3095.74,3101.20,95444.990,1720634399999,296566467.14118,131105,47082.133,146284288.29764,0
1720634400000,3101.20,3108.99,3092.00,3100.32,44994.111,1720637999999,139500450.41980,82381,24590.643,76254884.10586,0
1720638000000,3100.32,3108.96,3089.18,3105.82,49641.170,1720641599999,153888609.24832,91213,28361.913,87944841.44182,0
1720641600000,3105.82,3110.97,3090.00,3095.00,61342.282,1720645199999,190177151.40638,90057,28105.574,87146003.35824,0
1720645200000,3095.00,3101.81,3078.00,3094.52,55385.572,1720648799999,171069047.94858,77641,27671.461,85499310.28272,0
1720648800000,3094.52,3106.60,3094.04,3099.66,30735.760,1720652399999,95282538.15771,59132,15989.783,49567561.10771,0
1720652400000,3099.65,3106.00,3095.06,3099.12,22030.360,1720655999999,68305253.99057,48227,10729.895,33271807.36353,0
1720656000000,3099.12,3102.50,3084.16,3099.75,42725.217,1720659599999,132107134.88780,77938,20578.612,63643023.08267,0
1720659600000,3099.75,3129.15,3087.60,3120.24,84871.599,1720663199999,264047794.77960,133533,42246.531,131445443.38714,0
1720663200000,3120.24,3123.55,3094.38,3102.58,62867.521,1720666799999,195265384.01662,113940,28824.491,89511462.81153,0
1720666800000,3102.59,3106.19,3052.75,3075.70,150916.647,1720670399999,463577089.52805,198653,71480.032,219527372.24056,0
1720670400000,3075.71,3087.62,3072.61,3083.31,45210.818,1720673999999,139297078.80220,73232,23823.018,73403723.17136,0
1720674000000,3083.32,3099.27,3080.90,3096.68,50878.992,1720677599999,157281775.81614,81780,26789.624,82816351.49622,0
1720677600000,3096.68,3108.98,3092.34,3104.26,57134.118,1720681199999,177098318.79631,79547,29846.918,92529020.93259,0
1720681200000,3104.27,3123.34,3101.80,3117.00,79019.181,1720684799999,246075814.69486,100116,42703.217,132992749.56433,0
1720684800000,3117.00,3129.87,3113.06,3121.70,75852.968,1720688399999,236813426.27116,118855,35938.638,112198193.04923,0
1720688400000,3121.70,3145.99,3118.05,3142.31,106758.641,1720691999999,334400480.69042,156480,59799.929,187323359.92067,0
1720692000000,3142.32,3156.00,3135.05,3143.40,92240.984,1720695599999,289958635.57628,130767,45886.147,144268163.95647,0
1720695600000,3143.40,3155.92,3131.46,3145.55,87943.575,1720699199999,276476220.50389,122302,44843.333,140992805.29376,0
1720699200000,3145.55,3216.60,3125.35,3191.31,495870.885,1720702799999,1577446839.54052,547424,268366.677,854087101.04119,0
1720702800000,3191.30,3191.57,3155.67,3179.25,199809.789,1720706399999,633989904.45135,264364,101859.105,323265315.43146,0
1720706400000,3179.25,3183.53,3125.23,3148.20,242573.618,1720709999999,763344630.69254,293880,118700.266,373521640.72289,0
1720710000000,3148.19,3156.27,3103.00,3116.66,167641.066,1720713599999,524307615.49877,237599,74696.039,233631958.53440,0
1720713600000,3116.66,3136.36,3095.51,3124.69,133606.859,1720717199999,416458313.77485,181284,67502.397,210513705.67067,0
1720717200000,3124.70,3139.58,3118.59,3129.18,50683.443,1720720799999,158675792.21151,93721,25280.756,79148068.32871,0
1720720800000,3129.19,3146.70,3127.38,3136.75,69560.966,1720724399999,218280405.04302,96171,35359.901,110955837.06388,0
1720724400000,3136.74,3138.18,3105.18,3105.97,67949.794,1720727999999,211846866.69421,107995,28551.979,89008577.78884,0
1720728000000,3105.97,3115.55,3088.03,3114.75,83858.077,1720731599999,260146830.11414,121119,39330.340,122067723.43121,0
1720731600000,3114.75,3120.48,3101.00,3108.75,38082.424,1720735199999,118385477.08960,62834,19297.333,59997685.20933,0
1720735200000,3108.75,3109.98,3092.67,3101.76,59137.764,1720738799999,183428578.77591,100160,28500.952,88405166.98700,0
1720738800000,3101.76,3104.70,3084.06,3098.25,56144.449,1720742399999,173691596.17412,107012,27267.040,84360257.62946,0
1720742400000,3098.24,3116.92,3088.00,3092.19,79643.976,1720745999999,247196665.76597,132972,39758.931,123424963.27268,0
1720746000000,3092.19,3105.31,3053.84,3087.03,169254.855,1720749599999,520289584.10278,237836,77027.996,236753657.38572,0
1720749600000,3087.03,3108.98,3084.05,3106.00,73091.806,1720753199999,226470718.48199,122072,38882.313,120470413.65162,0
1720753200000,3106.00,3107.43,3080.08,3084.08,49893.519,1720756799999,154243025.46964,94685,19473.302,60174429.78479,0
1720756800000,3084.07,3088.98,3063.30,3082.21,64568.117,1720760399999,198586895.17158,114093,32882.084,101141083.08668,0
1720760400000,3082.21,3086.70,3073.82,3081.05,32872.350,1720763999999,101288095.50606,59481,14413.678,44421900.59135,0
1720764000000,3081.05,3097.19,3079.55,3090.59,43331.901,1720767599999,133894199.99622,71343,21327.949,65900896.33687,0
1720767600000,3090.59,3097.50,3056.37,3070.64,96711.893,1720771199999,297093732.61370,128984,43150.937,132563018.37139,0
1720771200000,3070.65,3084.52,3066.05,3079.90,75753.839,1720774799999,232851268.96116,112836,39453.133,121288229.42994,0
1720774800000,3079.89,3080.79,3044.51,3057.39,96976.200,1720778399999,296828908.60203,121649,41236.790,126269694.84916,0
1720778400000,3057.39,3072.00,3044.51,3070.05,99653.799,1720781999999,304929910.44879,149730,54870.568,167935702.39783,0
1720782000000,3070.05,3073.65,3063.00,3069.22,42609.661,1720785599999,130720755.16598,68657,21866.023,67089908.29103,0
1720785600000,3069.22,3081.00,3055.09,3073.79,112008.359,1720789199999,343859164.44616,155921,58213.881,178745430.47353,0
1720789200000,3073.80,3124.24,3072.51,3117.43,168846.517,1720792799999,523454374.88733,225176,87058.433,269864206.01099,0
1720792800000,3117.44,3126.45,3108.60,3117.19,107658.940,1720796399999,335582660.86733,167874,47670.515,148595231.04791,0
1720796400000,3117.19,3139.18,3114.00,3130.18,97715.890,1720799999999,305533877.27950,151635,49813.367,155757037.73003,0
1720800000000,3130.03,3146.25,3114.71,3137.71,100919.381,1720803599999,315884807.43130,150760,48938.161,153229097.49553,0
1720803600000,3137.72,3156.60,3130.87,3142.12,80146.213,1720807199999,252035480.64482,137550,43630.349,137231305.62318,0
1720807200000,3142.12,3152.94,3130.93,3140.48,58121.140,1720810799999,182587544.26725,109550,28684.879,90113795.92670,0
1720810800000,3140.47,3142.77,3111.68,3114.95,83366.083,1720814399999,260668827.30866,130558,40655.147,127142841.97636,0
1720814400000,3114.95,3119.74,3088.19,3108.33,105453.104,1720817999999,327210706.57136,151865,53271.843,165334177.78652,0
1720818000000,3108.32,3122.33,3107.04,3117.78,37149.445,1720821599999,115745694.82238,65946,19892.397,61982113.97959,0
1720821600000,3117.79,3131.24,3115.65,3125.90,33498.822,1720825199999,104650498.93273,55066,19687.044,61508243.76826,0
1720825200000,3125.90,3134.75,3123.49,3133.24,23426.498,1720828799999,73285953.69057,44866,11755.839,36778232.36003,0
1720828800000,3133.24,3137.11,3125.02,3131.60,30520.464,1720832399999,95571412.81352,54671,13177.264,41262818.02507,0
1720832400000,3131.60,3138.91,3127.97,3128.74,20639.699,1720835999999,64665832.25164,49721,10505.402,32919994.57820,0
1720836000000,3128.74,3128.74,3121.11,3126.80,25532.019,1720839599999,79765039.87667,49175,12780.981,39930675.86548,0
1720839600000,3126.80,3129.52,3119.01,3119.83,19473.258,1720843199999,60823120.11455,42621,9737.161,30414641.05481,0
1720843200000,3119.84,3119.84,3112.12,3114.80,28229.860,1720846799999,87959382.55402,51620,15813.066,49272327.25399,0
1720846800000,3114.79,3139.26,3112.30,3132.31,68068.909,1720850399999,212948231.09264,94011,44745.985,140007228.61698,0
1720850400000,3132.31,3141.87,3129.21,3133.69,36536.796,1720853999999,114534682.18925,67734,17947.281,56269942.84558,0
1720854000000,3133.69,3140.48,3132.73,3139.08,26123.500,1720857599999,81919551.80758,55088,12691.247,39802091.27617,0
1720857600000,3139.08,3139.52,3127.88,3128.48,26443.340,1720861199999,82896514.70249,46321,9689.168,30377939.02129,0
1720861200000,3128.48,3170.99,3127.50,3164.54,125387.941,1720864799999,395379350.38692,156096,68640.968,216425660.24025,0
1720864800000,3164.55,3167.72,3147.73,3156.81,62273.464,1720868399999,196703070.79921,96612,28101.310,88756848.97870,0
1720868400000,3156.81,3159.59,3150.00,3155.59,27491.650,1720871999999,86720482.25168,54863,12594.679,39733141.47138,0
1720872000000,3155.59,3163.94,3150.46,3155.90,44754.206,1720875599999,141283399.83458,75292,21496.256,67865046.48853,0
1720875600000,3155.90,3157.80,3145.40,3152.58,39531.875,1720879199999,124560326.90381,67867,17916.434,56459839.99280,0
1720879200000,3152.57,3153.55,3140.40,3153.01,48418.434,1720882799999,152372848.99213,79306,24641.445,77560045.89631,0
1720882800000,3153.01,3159.62,3148.50,3153.92,28206.835,1720886399999,88976137.42068,58869,15231.140,48048421.69928,0
1720886400000,3153.92,3161.64,3148.13,3151.06,35898.451,1720889999999,113232471.02333,67501,17045.645,53771705.36583,0
1720890000000,3151.06,3155.15,3145.00,3155.14,20209.122,1720893599999,63658462.67067,43786,11401.208,35917119.47447,0
1720893600000,3155.15,3159.42,3146.44,3151.56,22415.942,1720897199999,70679234.61258,43804,10724.460,33815823.60191,0
1720897200000,3151.56,3164.35,3151.04,3162.63,21155.777,1720900799999,66836023.33389,37942,10099.082,31903999.16140,0
1720900800000,3162.64,3167.78,3158.00,3161.49,23020.951,1720904399999,72806550.44314,38418,8114.299,25666202.24545,0
1720904400000,3161.50,3164.15,3159.18,3164.15,11965.593,1720907999999,37833642.05233,25309,5384.156,17024911.11294,0
1720908000000,3164.14,3195.55,3142.81,3190.98,145672.551,1720911599999,462239846.76501,177053,77163.671,244938457.99403,0
1720911600000,3190.98,3200.72,3170.27,3174.01,111514.800,1720915199999,355233074.23162,159797,54807.453,174617469.84631,0
1720915200000,3174.00,3192.94,3170.99,3185.69,61987.950,1720918799999,197160184.50516,104398,32835.000,104439864.84471,0
1720918800000,3185.68,3186.91,3171.11,3185.30,46402.218,1720922399999,147573295.87629,85104,23671.266,75273039.39730,0
1720922400000,3185.31,3187.28,3162.06,3171.32,49052.104,1720925999999,155572538.57623,74806,21645.303,68644474.34522,0
1720926000000,3171.33,3178.63,3168.10,3171.15,28872.066,1720929599999,91610259.99436,47826,15142.412,48050863.90863,0
1720929600000,3171.16,3199.58,3169.82,3191.72,80062.146,1720933199999,255161947.25299,115287,42391.337,135105556.62071,0
1720933200000,3191.72,3206.09,3183.33,3199.95,93322.889,1720936799999,298282815.51221,134593,43833.896,140117115.95470,0
1720936800000,3199.95,3202.96,3185.51,3189.47,43083.416,1720940399999,137591719.20260,73503,18833.385,60155326.20255,0
1720940400000,3189.48,3201.25,3185.56,3194.34,32176.412,1720943999999,102754771.35083,58430,17388.753,55528652.04712,0
1720944000000,3194.33,3219.87,3193.95,3209.10,81970.456,1720947599999,263017329.74949,115225,47721.051,153131059.65082,0
1720947600000,3209.08,3224.00,3205.01,3211.52,63445.110,1720951199999,203883567.56413,106307,33945.419,109095240.02745,0
1720951200000,3211.52,3215.70,3195.73,3196.80,51471.198,1720954799999,164911887.44613,76315,20411.929,65414752.89830,0
1720954800000,3196.81,3205.34,3196.00,3201.59,31947.214,1720958399999,102259703.22783,56296,16015.285,51263164.74556,0
1720958400000,3201.60,3202.80,3187.29,3188.39,64036.706,1720961999999,204424369.37982,91620,25447.525,81240219.30197,0
1720962000000,3188.40,3194.30,3181.50,3182.56,37907.006,1720965599999,120800548.18259,67205,17573.643,56010422.63069,0
1720965600000,3182.57,3202.50,3171.47,3190.32,82159.757,1720969199999,261707475.26123,111679,41330.885,131675894.67820,0
1720969200000,3190.32,3194.89,3179.52,3188.56,59704.487,1720972799999,190241274.51057,88195,29724.888,94714946.48819,0
1720972800000,3188.56,3196.77,3183.98,3194.93,30508.791,1720976399999,97347806.80036,58408,15852.713,50585111.30165,0
1720976400000,3194.93,3195.85,3182.00,3188.84,32842.857,1720979999999,104742191.16517,48060,16157.961,51518175.02524,0
1720980000000,3188.83,3190.50,3181.61,3184.84,13920.728,1720983599999,44340823.74334,31307,7532.300,23991680.84091,0
1720983600000,3184.84,3190.00,3184.05,3189.56,10077.015,1720987199999,32114866.39064,21131,6554.214,20887388.14759,0
1720987200000,3189.56,3205.79,3188.72,3198.41,32103.063,1720990799999,102672841.89099,47204,17779.667,56858986.33015,0
1720990800000,3198.41,3255.00,3193.72,3253.20,143049.257,1720994399999,462068962.01348,164966,84406.681,272641574.98546,0
1720994400000,3253.19,3264.82,3238.77,3244.64,118450.616,1720997999999,385143654.33931,159447,62200.770,202263371.51982,0
1720998000000,3244.65,3268.66,3237.07,3243.56,78161.355,1721001599999,254256313.12966,118615,35874.256,116703836.09085,0
1721001600000,3243.52,3287.87,3231.03,3276.80,144311.736,1721005199999,470694139.54170,191205,82015.965,267581562.33788,0
1721005200000,3276.80,3299.84,3269.18,3272.03,136339.890,1721008799999,447654153.83845,188247,68928.010,226374548.55222,0
1721008800000,3272.03,3338.88,3265.93,3330.10,228646.785,1721012399999,757472832.08105,272528,127767.226,423235250.92601,0
1721012400000,3330.11,3341.95,3315.68,3328.17,104296.535,1721015999999,346855136.63772,150633,56727.931,188669819.68953,0
1721016000000,3328.16,3337.55,3319.00,3335.21,80440.843,1721019599999,267798733.00265,113166,36997.323,123180242.20428,0
1721019600000,3335.20,3344.87,3326.90,3333.52,70644.292,1721023199999,235623546.49139,110060,35579.212,118686170.87482,0
1721023200000,3333.52,3364.44,3329.59,3347.11,128197.109,1721026799999,429154375.00429,159230,67626.101,226436426.27219,0
1721026800000,3347.11,3368.64,3340.84,3354.39,83349.659,1721030399999,279645427.06336,134470,40595.516,136238741.68476,0
1721030400000,3354.39,3371.98,3344.05,3351.12,94062.401,1721033999999,315972542.21455,136279,45890.726,154187826.55336,0
1721034000000,3351.12,3361.98,3337.93,3346.96,89380.944,1721037599999,299247315.17999,136475,45789.216,153318739.16397,0
1721037600000,3346.97,3350.31,3330.01,3334.71,54819.383,1721041199999,183137211.64686,88994,22574.708,75423686.43382,0
1721041200000,3334.70,3344.62,3325.69,3338.85,56835.482,1721044799999,189566392.09202,97392,30592.727,102046751.14165,0
1721044800000,3338.84,3352.47,3332.00,3342.51,56123.588,1721048399999,187629738.13644,97771,28147.397,94107763.07597,0
1721048400000,3342.51,3360.00,3335.06,3355.50,81603.559,1721051999999,273436276.68989,139934,40914.968,137107061.43929,0
1721052000000,3355.50,3374.86,3342.25,3370.18,91453.694,1721055599999,307356001.63836,148308,47766.603,160562861.47762,0
1721055600000,3370.17,3392.96,3360.00,3365.72,136579.748,1721059199999,460753847.53674,210994,68957.304,232664026.49500,0
1721059200000,3365.71,3404.02,3356.29,3387.62,148592.045,1721062799999,502769763.05287,233162,76651.914,259468912.24473,0
1721062800000,3387.62,3400.44,3372.57,3381.01,100512.396,1721066399999,340385718.46263,175752,49576.292,167916384.66821,0
1721066400000,3381.02,3411.96,3373.69,3394.70,90351.983,1721069999999,306581384.17661,148071,45152.481,153257060.25750,0
1721070000000,3394.69,3434.00,3377.19,3404.40,256329.485,1721073599999,872691338.90551,310490,131363.486,447380656.19716,0
1721073600000,3404.39,3443.87,3401.79,3430.89,124035.816,1721077199999,424911606.38167,181204,64647.242,221457783.41189,0
1721077200000,3430.89,3435.00,3414.99,3418.22,56195.376,1721080799999,192499315.22251,98414,26254.864,89930270.57004,0
1721080800000,3418.22,3493.94,3418.22,3471.49,224067.704,1721084399999,775907450.20964,300436,124114.155,429825983.90458,0
1721084400000,3471.49,3491.70,3462.87,3481.62,86442.517,1721087999999,300910349.05971,151743,48824.494,169955826.92228,0
1721088000000,3481.62,3497.74,3460.61,3468.50,126875.329,1721091599999,441159435.42141,189516,63936.163,222336521.98774,0
1721091600000,3468.50,3484.82,3460.50,3477.13,65900.257,1721095199999,228839431.33782,125900,36443.571,126571130.16386,0
1721095200000,3477.12,3478.60,3452.22,3463.79,64525.142,1721098799999,223454568.22844,117607,29537.829,102317748.40135,0
1721098800000,3463.79,3471.23,3456.66,3467.53,38852.267,1721102399999,134567160.40030,73119,19875.033,68841438.75914,0
1721102400000,3467.53,3476.80,3452.28,3458.30,52939.258,1721105999999,183328034.58245,91275,24171.617,83720696.21961,0
1721106000000,3458.30,3464.91,3402.22,3414.50,225203.652,1721109599999,772217691.02525,274752,99702.759,341888572.04705,0
1721109600000,3414.50,3433.58,3383.31,3398.28,189981.795,1721113199999,647654263.86362,231554,93353.345,318345086.23601,0
1721113200000,3398.29,3414.24,3371.00,3375.67,184041.704,1721116799999,624050770.14428,245055,87139.125,295528709.00868,0
1721116800000,3375.67,3389.52,3345.00,3373.49,173382.808,1721120399999,583271050.28254,246465,82305.563,276956231.51186,0
1721120400000,3373.50,3398.61,3364.79,3393.27,118221.919,1721123999999,400308614.93222,164102,59950.648,202984215.90189,0
1721124000000,3393.27,3423.60,3386.84,3407.35,116412.730,1721127599999,396636392.14614,147363,65025.348,221559723.85058,0
1721127600000,3407.36,3422.85,3395.06,3417.78,95933.388,1721131199999,327184332.29636,137639,45607.374,155586491.43191,0
1721131200000,3417.78,3430.97,3394.49,3401.99,133802.244,1721134799999,456692387.38425,183107,60772.623,207458522.48781,0
1721134800000,3401.98,3420.93,3390.83,3395.12,114984.157,1721138399999,391507818.51943,172965,54605.529,185962331.05035,0
1721138400000,3395.12,3414.79,3374.41,3411.90,159486.909,1721141999999,541162432.49983,243557,84016.300,285079062.50507,0
1721142000000,3411.90,3484.23,3411.19,3474.54,256661.736,1721145599999,885327728.88274,331831,136673.693,471558288.93373,0
1721145600000,3474.53,3493.00,3440.00,3464.48,233406.362,1721149199999,808566150.30006,303105,111090.905,384914549.20956,0
1721149200000,3464.49,3468.80,3446.65,3457.11,71115.178,1721152799999,245926216.73565,122173,33919.156,117304615.06241,0
1721152800000,3457.12,3468.80,3447.27,3460.99,58570.989,1721156399999,202521073.93965,98933,31084.305,107495772.83202,0
1721156400000,3461.00,3482.93,3452.10,3472.87,88463.184,1721159999999,306744847.99526,131635,47763.604,165624754.90161,0
1721160000000,3472.87,3473.74,3434.00,3436.98,56874.701,1721163599999,196534460.23239,99083,23233.787,80320418.14817,0
1721163600000,3436.79,3444.37,3422.35,3435.04,59215.661,1721167199999,203367054.27987,88078,30364.413,104304994.14823,0
1721167200000,3435.03,3438.39,3412.85,3427.01,76449.110,1721170799999,261722447.14626,119956,36694.603,125620970.78729,0
1721170800000,3427.01,3459.38,3425.10,3442.83,84463.436,1721174399999,290865263.68847,123131,42748.494,147220869.60356,0
1721174400000,3442.84,3469.38,3440.36,3463.60,61175.919,1721177999999,211457671.87848,102481,32250.346,111470455.76964,0
1721178000000,3463.59,3517.14,3463.22,3480.75,215024.669,1721181599999,751360717.11731,258474,110967.282,387713656.24808,0
1721181600000,3480.75,3492.22,3470.56,3476.69,74733.187,1721185199999,260193318.26082,109618,36423.133,126829014.80092,0
1721185200000,3476.70,3487.35,3462.21,3478.87,92489.483,1721188799999,321549643.34859,114550,45150.659,157009058.97202,0
1721188800000,3478.88,3494.63,3470.28,3494.62,44038.273,1721192399999,153381244.04382,85824,24144.535,84105180.56436,0
1721192400000,3494.62,3514.94,3488.00,3497.04,125151.943,1721195999999,438156670.03607,143481,64376.655,225401575.81315,0
1721196000000,3497.04,3507.19,3481.11,3489.63,109421.574,1721199599999,382266223.97124,121160,56435.258,197168761.82340,0
1721199600000,3489.64,3494.34,3477.61,3484.53,76175.490,1721203199999,265592824.27300,110176,36282.508,126503323.55659,0
1721203200000,3484.52,3499.82,3462.02,3479.38,121214.544,1721206799999,421938217.25106,176704,57700.006,200885818.72827,0
1721206800000,3479.38,3497.95,3477.21,3490.37,64842.535,1721210399999,226182382.04667,105115,34097.451,118926582.74736,0
1721210400000,3490.36,3490.49,3477.18,3478.54,40894.572,1721213999999,142436642.15485,79576,18239.879,63535105.99329,0
1721214000000,3478.54,3480.04,3440.24,3448.13,165132.335,1721217599999,570749795.83872,211920,78089.678,269889582.45218,0
1721217600000,3448.12,3462.45,3443.30,3453.20,74575.580,1721221199999,257539032.19821,123863,38216.838,131986318.15282,0
1721221200000,3453.20,3474.33,3436.21,3465.97,125577.343,1721224799999,434008943.54688,188642,61619.818,213014449.18360,0
1721224800000,3465.96,3471.80,3445.18,3455.44,87472.277,1721228399999,302307902.72152,179176,40283.520,139221553.35850,0
1721228400000,3455.44,3466.77,3431.00,3436.17,110357.326,1721231999999,380539240.08309,163766,54508.376,187964769.74809,0
1721232000000,3436.17,3437.90,3374.53,3400.13,318712.373,1721235599999,1084430233.66318,379742,149409.475,508384493.40949,0
1721235600000,3400.13,3417.81,3386.40,3407.37,76658.077,1721239199999,260896736.22632,120468,39504.658,134449710.24160,0
1721239200000,3407.37,3419.62,3404.73,3416.43,37151.393,1721242799999,126835113.12406,60798,17930.149,61217627.22637,0
1721242800000,3416.43,3426.92,3411.04,3415.68,49174.259,1721246399999,168186283.82724,75594,28704.661,98199930.37095,0
1721246400000,3415.72,3427.80,3411.48,3414.79,42521.119,1721249999999,145394672.30534,60777,21690.753,74175285.69172,0
1721250000000,3414.79,3417.65,3388.00,3410.93,69926.931,1721253599999,237846548.46264,105573,33662.226,114499050.91975,0
1721253600000,3410.93,3414.30,3388.40,3393.68,47464.496,1721257199999,161364774.42805,89229,23290.942,79190641.09816,0
1721257200000,3393.67,3405.06,3383.54,3386.00,41289.318,1721260799999,140046589.17516,71205,20913.004,70933339.14478,0
1721260800000,3386.01,3415.98,3381.83,3409.28,61556.733,1721264399999,209262395.22566,114306,32126.506,109218233.21839,0
1721264400000,3409.27,3424.14,3407.01,3420.80,41706.835,1721267999999,142506025.55755,82999,22050.871,75347827.85638,0
1721268000000,3420.80,3440.00,3392.40,3423.10,107005.893,1721271599999,365714948.32119,167892,54681.432,186888243.98532,0
1721271600000,3423.09,3431.94,3417.38,3429.99,59588.691,1721275199999,204141423.84018,84116,31340.448,107371917.30650,0
1721275200000,3430.00,3431.43,3413.51,3416.53,41231.207,1721278799999,141132173.43249,62340,17693.077,60574440.06203,0
1721278800000,3416.53,3431.95,3407.56,3421.83,90023.575,1721282399999,307808871.67118,89878,45256.761,154743129.16674,0
1721282400000,3421.84,3452.50,3418.52,3445.58,105832.755,1721285999999,363867059.59224,109546,53848.034,185166071.40868,0
1721286000000,3445.58,3448.56,3430.84,3431.90,69305.161,1721289599999,238326211.61999,93058,30399.315,104538032.83344,0
1721289600000,3431.90,3458.92,3429.64,3457.67,57330.728,1721293199999,197433958.92544,92408,31498.898,108509061.30618,0
1721293200000,3457.67,3459.76,3445.64,3450.11,54626.387,1721296799999,188590544.89429,81164,25004.146,86330433.39434,0
1721296800000,3450.11,3450.47,3433.53,3442.90,43710.175,1721300399999,150405423.09245,76875,19616.422,67497602.19242,0
1721300400000,3442.90,3458.00,3435.68,3457.34,35958.606,1721303999999,123909464.22253,72998,19776.564,68155366.33806,0
1721304000000,3457.34,3473.69,3452.00,3470.43,89241.732,1721307599999,309045188.42602,126660,44497.817,154110214.44119,0
1721307600000,3470.43,3487.99,3456.39,3466.08,111233.355,1721311199999,386348142.66012,167918,52876.024,183690090.70083,0
1721311200000,3466.08,3476.60,3418.00,3430.06,182008.565,1721314799999,626630077.04429,240089,88669.156,305275795.01215,0
1721314800000,3430.06,3430.47,3382.90,3387.26,246718.894,1721318399999,839694314.11830,297663,118840.799,404551343.33073,0
1721318400000,3387.25,3419.00,3364.62,3418.88,173509.568,1721321999999,588762449.00600,221783,91299.577,309943491.55692,0
1721322000000,3418.87,3422.67,3396.99,3398.15,86556.472,1721325599999,295237865.72418,114925,37200.803,126908334.35273,0
1721325600000,3398.15,3407.99,3386.33,3404.29,67544.980,1721329199999,229448608.32641,111088,35037.657,119048908.59386,0
1721329200000,3404.29,3411.61,3383.25,3404.34,55266.964,1721332799999,187909679.47642,107070,27769.323,94439194.36287,0
1721332800000,3404.34,3414.36,3395.61,3413.06,29402.132,1721336399999,100124291.78832,52633,15274.850,52023018.01246,0
1721336400000,3413.06,3421.02,3410.99,3419.79,24982.912,1721339999999,85351921.25408,44817,13218.968,45162378.44894,0
1721340000000,3419.80,3435.28,3418.69,3431.80,48190.729,1721343599999,165227311.45068,70445,23542.181,80712169.66955,0
1721343600000,3431.79,3435.90,3424.00,3424.99,30628.182,1721347199999,105095668.81733,48552,12503.094,42904959.51739,0
1721347200000,3424.99,3427.14,3400.41,3402.92,59082.045,1721350799999,201648316.48734,100418,24822.132,84716315.85444,0
1721350800000,3402.92,3414.79,3381.61,3413.67,87615.805,1721354399999,297854809.80268,128808,45676.056,155328886.18104,0
1721354400000,3413.68,3418.36,3399.37,3405.36,55670.205,1721357999999,189866030.43092,78854,27928.787,95269546.39087,0
1721358000000,3405.36,3431.74,3403.21,3428.51,106937.669,1721361599999,365610524.19198,116990,57352.020,196082605.96659,0
1721361600000,3428.50,3432.96,3419.04,3419.67,60291.279,1721365199999,206620153.27000,70974,26563.690,91050430.40284,0
1721365200000,3419.68,3427.07,3414.67,3422.44,32664.264,1721368799999,111742468.37403,51720,15708.628,53743631.23867,0
1721368800000,3422.44,3449.47,3421.22,3438.78,70238.336,1721372399999,241601633.21807,93993,36756.154,126413079.25379,0
1721372400000,3438.79,3439.83,3385.00,3390.59,165183.533,1721375999999,562705381.01717,188391,75726.494,257857426.80770,0
1721376000000,3390.59,3400.00,3375.25,3393.59,144325.744,1721379599999,488816611.76168,189280,75268.618,254965132.28576,0
1721379600000,3393.58,3409.92,3381.88,3385.90,77020.314,1721383199999,261560952.57069,113600,37070.638,125945628.68730,0
1721383200000,3385.90,3409.70,3378.18,3399.54,63682.376,1721386799999,216350555.59772,90808,32053.931,108933491.63417,0
1721386800000,3399.54,3405.60,3393.03,3402.84,36681.124,1721390399999,124723263.32372,60941,17734.862,60307817.32410,0
1721390400000,3402.84,3416.82,3397.02,3413.30,51157.458,1721393999999,174382660.50130,79791,28076.362,95709511.39541,0
1721394000000,3413.30,3445.00,3395.08,3435.99,204412.729,1721397599999,699277829.07190,229314,104041.840,356014195.39375,0
1721397600000,3436.00,3472.18,3428.43,3466.41,218749.185,1721401199999,756049377.11648,273889,101681.095,351437863.38182,0
1721401200000,3466.41,3473.98,3437.40,3463.59,157569.142,1721404799999,544682553.16365,208508,81833.874,282944352.09734,0
1721404800000,3463.44,3499.00,3463.00,3488.84,204927.889,1721408399999,714284745.04258,257688,112120.078,390751783.07228,0
1721408400000,3488.84,3514.57,3482.01,3498.70,129415.304,1721411999999,452724805.95761,172906,69405.676,242831993.10712,0
1721412000000,3498.70,3508.55,3489.65,3501.13,54963.587,1721415599999,192297362.74798,93779,26930.468,94229011.63311,0
1721415600000,3501.12,3539.38,3501.12,3520.90,172103.858,1721419199999,606013746.64725,234980,93690.369,329953296.93992,0
1721419200000,3520.90,3522.20,3489.00,3502.63,106666.415,1721422799999,373608566.85698,141702,46850.359,164114444.07746,0
1721422800000,3502.64,3525.66,3502.42,3510.05,54413.355,1721426399999,191213987.98127,78347,28960.471,101779526.34370,0
1721426400000,3510.06,3518.31,3503.37,3507.12,37389.413,1721429999999,131309718.09784,63878,17822.052,62600410.78560,0
1721430000000,3507.12,3514.58,3497.10,3502.18,38142.404,1721433599999,133663632.36053,59104,15620.683,54750461.18871,0
1721433600000,3502.18,3507.00,3478.47,3483.29,68550.893,1721437199999,239291848.39840,101260,30968.577,108112031.52349,0
1721437200000,3483.29,3495.53,3478.01,3483.16,33611.766,1721440799999,117185806.57007,58455,16975.621,59195847.16479,0
1721440800000,3483.16,3494.40,3479.01,3491.85,31156.455,1721444399999,108692361.25784,50694,18668.323,65129684.47942,0
1721444400000,3491.86,3501.88,3491.41,3493.78,32524.138,1721447999999,113750198.84882,49065,18181.285,63592860.21961,0
1721448000000,3493.77,3506.94,3490.06,3506.28,37838.197,1721451599999,132457484.18020,54170,22716.877,79531295.90777,0
1721451600000,3506.28,3506.55,3494.40,3500.32,25714.335,1721455199999,89994432.88375,35073,11327.156,39644239.65940,0
1721455200000,3500.33,3503.68,3498.97,3500.01,13649.251,1721458799999,47787704.92840,26338,7226.855,25303239.00199,0
1721458800000,3500.01,3502.23,3485.70,3485.99,41342.399,1721462399999,144443214.25906,56236,18102.057,63258853.62091,0
1721462400000,3485.99,3492.99,3479.00,3484.47,46896.856,1721465999999,163428227.98824,61386,22798.500,79464044.72171,0
1721466000000,3484.46,3493.40,3480.00,3482.17,39724.315,1721469599999,138463756.17988,52041,20142.811,70208690.38743,0
1721469600000,3482.16,3489.28,3478.84,3486.84,34055.577,1721473199999,118637851.60161,46308,19175.205,66810078.58639,0
1721473200000,3486.84,3490.49,3479.12,3483.39,25478.549,1721476799999,88777301.26243,42161,11952.166,41648476.46173,0
1721476800000,3483.39,3495.30,3482.55,3490.44,30145.893,1721480399999,105218406.48569,46629,16483.009,57532649.80941,0
1721480400000,3490.44,3496.86,3479.03,3489.05,49904.390,1721483999999,173993381.28315,70344,22092.627,77043973.18165,0
1721484000000,3489.04,3507.07,3487.22,3495.70,51178.762,1721487599999,178944311.21648,67848,29439.921,102941269.24740,0
1721487600000,3495.69,3506.28,3492.75,3501.82,35985.593,1721491199999,125920125.95507,60129,18675.471,65359033.49850,0
1721491200000,3501.83,3512.52,3489.01,3496.87,58980.072,1721494799999,206499276.32138,87775,28199.300,98753210.90853,0
1721494800000,3496.86,3538.38,3490.73,3525.55,158297.230,1721498399999,556545101.06722,200089,82798.462,291122286.76472,0
1721498400000,3525.56,3536.83,3515.39,3529.30,56174.049,1721501999999,198094564.99673,88425,28056.261,98954182.96013,0
1721502000000,3529.30,3535.70,3507.07,3513.21,59141.765,1721505599999,208091057.84061,89889,25078.681,88240485.24659,0
1721505600000,3513.21,3525.26,3513.17,3520.79,23460.758,1721509199999,82604976.72393,48363,12790.062,45028808.62858,0
1721509200000,3520.79,3521.80,3497.35,3513.69,48387.464,1721512799999,169770684.31711,81133,21160.111,74252207.87453,0
1721512800000,3513.70,3521.76,3506.32,3512.60,29426.840,1721516399999,103398198.37879,53946,13166.557,46261875.05609,0
1721516400000,3512.59,3520.45,3511.87,3516.03,16533.445,1721519999999,58149578.59245,31038,7717.311,27143292.74091,0
1721520000000,3516.03,3527.90,3502.13,3506.42,41132.647,1721523599999,144549589.41644,67411,19049.931,66962460.45518,0
1721523600000,3506.42,3522.00,3505.40,3514.46,23755.471,1721527199999,83473684.67646,46943,12920.087,45400192.62580,0
1721527200000,3514.47,3521.73,3512.46,3512.47,14790.386,1721530799999,52010986.96122,33173,8087.812,28446406.38049,0
1721530800000,3512.46,3519.37,3508.46,3508.86,16801.260,1721534399999,59015949.05999,34522,7573.399,26606515.29050,0
1721534400000,3508.86,3512.03,3502.00,3503.20,23028.028,1721537999999,80761102.95991,36834,9810.076,34408767.36692,0
1721538000000,3503.20,3504.74,3492.07,3499.66,36926.279,1721541599999,129203929.58444,61244,15122.537,52920166.94273,0
1721541600000,3499.66,3502.38,3481.61,3485.26,79780.738,1721545199999,278247387.20597,94419,36858.219,128557476.28044,0
1721545200000,3485.25,3488.55,3472.54,3482.87,61554.652,1721548799999,214403319.77790,90266,29064.058,101250701.02587,0
1721548800000,3482.87,3491.20,3481.72,3486.53,28602.924,1721552399999,99743842.11797,49742,15501.694,54057451.78839,0
1721552400000,3486.53,3502.92,3485.00,3499.40,52019.901,1721555999999,181813305.89472,70103,32528.580,113698974.90934,0
1721556000000,3499.39,3506.89,3492.80,3492.80,29805.009,1721559599999,104307886.71663,45584,13223.287,46282425.85969,0
1721559600000,3492.81,3497.50,3488.88,3497.37,18133.774,1721563199999,63363876.05409,36524,9493.346,33177671.94884,0
1721563200000,3497.37,3502.80,3493.55,3498.89,23701.761,1721566799999,82916726.38482,38858,11598.867,40580870.17541,0
1721566800000,3498.88,3501.30,3481.00,3489.76,45422.035,1721570399999,158523754.02133,62899,18936.541,66078389.32151,0
1721570400000,3489.75,3515.75,3482.19,3509.15,81984.982,1721573999999,287329706.42358,118730,43716.775,153227198.36555,0
1721574000000,3509.16,3515.66,3494.00,3498.64,64074.027,1721577599999,224526334.40032,101072,30922.634,108386423.97107,0
1721577600000,3498.63,3519.84,3485.00,3516.00,91945.272,1721581199999,321919830.93615,127020,48558.710,170051773.70805,0
1721581200000,3516.00,3524.00,3445.00,3467.18,193707.188,1721584799999,674093321.34278,256903,84170.017,293062586.72455,0
1721584800000,3467.18,3483.97,3408.13,3462.20,353322.503,1721588399999,1217829550.89066,453762,167479.367,577205892.50263,0
1721588400000,3462.21,3495.98,3456.84,3489.00,111407.063,1721591999999,387761541.94898,162792,59481.860,206999632.39403,0
1721592000000,3489.01,3522.72,3480.92,3497.07,123110.673,1721595599999,431797515.69700,182869,64375.494,225797119.73764,0
1721595600000,3497.07,3519.00,3488.78,3519.00,70210.335,1721599199999,246080952.98680,108792,38123.649,133630060.36369,0
1721599200000,3519.00,3547.84,3517.01,3532.42,116834.667,1721602799999,412722458.09185,167517,62863.456,222059297.90742,0
1721602800000,3532.42,3544.32,3519.50,3534.29,56058.359,1721606399999,197987251.09902,95079,26825.769,94740018.65502,0
1721606400000,3534.30,3562.33,3527.61,3541.90,101196.387,1721609999999,358672965.88916,158501,52887.180,187492262.00581,0
1721610000000,3541.90,3544.45,3520.81,3526.01,83184.671,1721613599999,293833617.18078,131577,36715.528,129710888.79338,0
1721613600000,3526.00,3539.18,3517.39,3533.29,45707.562,1721617199999,161284687.59820,82950,24494.444,86437107.00841,0
1721617200000,3533.29,3534.96,3513.57,3515.48,40226.639,1721620799999,141645874.93653,74530,17078.230,60135803.07441,0
1721620800000,3515.48,3522.54,3510.90,3514.57,46412.725,1721624399999,163176292.37865,66194,23655.087,83172800.97741,0
1721624400000,3514.58,3515.69,3482.00,3494.04,87206.935,1721627999999,304999314.91539,127048,37908.213,132620551.71887,0
1721628000000,3493.90,3500.00,3457.26,3474.94,121626.283,1721631599999,422770085.74429,162544,53903.722,187392322.88780,0
1721631600000,3474.93,3483.14,3463.07,3477.02,70654.219,1721635199999,245478009.10169,109058,33321.528,115787536.71282,0
1721635200000,3477.01,3486.46,3468.07,3473.91,54078.301,1721638799999,188089924.53853,85387,24331.044,84645358.52636,0
1721638800000,3473.92,3491.41,3467.05,3491.38,64045.198,1721642399999,222942858.03333,81516,32809.898,114239579.06985,0
1721642400000,3491.38,3497.69,3486.03,3490.73,39485.204,1721645999999,137873969.66145,67906,20812.163,72681057.35315,0
1721646000000,3490.73,3502.61,3484.39,3498.60,32598.894,1721649599999,113870263.42110,60256,17710.263,61869754.83130,0
1721649600000,3498.61,3505.88,3490.09,3497.44,45366.397,1721653199999,158727709.41837,74509,21372.245,74786235.51229,0
1721653200000,3497.43,3504.87,3461.00,3465.35,152193.272,1721656799999,529880727.43694,206055,65351.205,227576680.14222,0
1721656800000,3465.34,3476.57,3441.92,3447.60,186234.714,1721660399999,643732977.74906,242165,87164.833,301424781.21679,0
1721660400000,3447.60,3465.55,3433.33,3455.70,97205.719,1721663999999,335465180.66297,165349,52341.374,180699606.66162,0
1721664000000,3455.70,3471.00,3442.65,3452.11,66921.287,1721667599999,231309991.06709,123429,34397.191,118933872.12370,0
1721667600000,3452.11,3470.50,3448.36,3468.94,40002.600,1721671199999,138437871.04967,81704,21260.973,73589868.46211,0
1721671200000,3468.94,3478.83,3462.42,3471.64,56075.862,1721674799999,194623874.27723,91030,27261.002,94632277.15795,0
1721674800000,3471.64,3497.65,3467.00,3497.36,75788.704,1721678399999,264165442.77610,111555,38640.587,134686933.35588,0
1721678400000,3497.37,3498.37,3475.73,3488.37,80081.012,1721681999999,279148723.26532,118875,35008.314,122034477.40762,0
1721682000000,3488.37,3488.96,3445.00,3460.43,97894.812,1721685599999,338867998.93911,140146,44334.367,153465877.47823,0
1721685600000,3460.43,3461.13,3433.06,3446.94,144236.347,1721689199999,496791798.22479,158850,68300.280,235251532.46247,0
1721689200000,3446.94,3449.11,3421.00,3438.08,117616.642,1721692799999,404039357.01236,151337,53616.136,184212932.90897,0
1721692800000,3438.09,3479.67,3434.00,3467.88,109184.711,1721696399999,377528077.68620,149042,66189.480,228861682.56462,0
1721696400000,3467.88,3489.47,3458.00,3479.90,98064.602,1721699999999,341012791.79329,159808,48851.180,169903405.96705,0
1721700000000,3479.91,3489.86,3466.75,3485.76,93543.017,1721703599999,325508709.94544,123517,46185.956,160709297.67799,0
1721703600000,3485.76,3487.50,3470.28,3473.57,34300.376,1721707199999,119251065.04224,70688,15659.952,54444220.98905,0
1721707200000,3473.57,3482.53,3445.13,3453.62,94959.208,1721710799999,328659402.63707,141935,40137.085,138928228.31387,0
1721710800000,3453.62,3458.33,3423.36,3440.37,133107.979,1721714399999,457485971.06322,202153,65708.680,225856946.00761,0
1721714400000,3440.37,3460.95,3430.00,3444.21,109756.622,1721717999999,378378347.35898,152321,57099.422,196898096.38566,0
1721718000000,3444.21,3456.00,3438.08,3453.30,56586.323,1721721599999,195125500.00511,104049,27252.945,94002548.38824,0
1721721600000,3453.30,3532.93,3450.78,3519.99,273906.874,1721725199999,959170479.18181,329021,149394.776,523064561.06516,0
1721725200000,3520.00,3540.94,3510.70,3521.12,179404.824,1721728799999,632787554.83623,243541,84409.348,297805765.85947,0
1721728800000,3521.12,3529.80,3504.00,3504.92,106117.052,1721732399999,373386461.23893,167755,51174.365,180123647.89485,0
1721732400000,3504.92,3520.30,3479.16,3514.54,194966.056,1721735999999,682733802.91145,254872,97302.363,340848876.28003,0
1721736000000,3514.54,3517.28,3485.00,3504.54,135619.011,1721739599999,474771903.28025,189066,65361.295,228825793.11737,0
1721739600000,3504.55,3512.80,3427.75,3438.57,502067.442,1721743199999,1739924193.98699,575009,239572.006,830412889.37408,0
1721743200000,3438.57,3495.98,3436.06,3486.99,307836.457,1721746799999,1069084349.21814,357692,161818.342,561995276.75443,0
1721746800000,3487.00,3487.00,3434.40,3452.96,274179.872,1721750399999,947707764.36105,349188,124574.957,430551298.22106,0
1721750400000,3452.96,3467.93,3400.00,3401.99,279025.004,1721753999999,957605008.74187,368686,126551.948,434637188.57485,0
1721754000000,3402.00,3429.41,3384.61,3426.80,198260.713,1721757599999,675614713.19837,278023,101831.784,347211069.58980,0
1721757600000,3426.80,3452.14,3417.00,3445.40,108544.151,1721761199999,372960387.83914,159597,60413.231,207635756.17021,0
1721761200000,3445.39,3495.81,3444.00,3455.74,258121.426,1721764799999,896347169.83852,294648,125394.615,435469870.95133,0
1721764800000,3455.74,3488.69,3453.16,3480.10,111064.630,1721768399999,385927952.34493,153484,60818.508,211326167.38119,0
1721768400000,3480.11,3489.23,3465.18,3465.19,47421.494,1721771999999,164953794.69263,78170,21873.339,76103415.21180,0
1721772000000,3465.18,3498.00,3455.42,3481.68,109705.384,1721775599999,380962046.26020,138714,62432.456,216861592.53051,0
1721775600000,3481.67,3500.00,3463.12,3481.01,170018.639,1721779199999,592091214.66296,185394,83674.732,291350855.08046,0
1721779200000,3481.01,3486.73,3463.18,3463.27,58631.369,1721782799999,203666159.34249,96017,23706.141,82343654.32056,0
1721782800000,3463.21,3477.02,3436.23,3442.62,93452.161,1721786399999,322715320.88133,136602,41191.816,142315985.18411,0
1721786400000,3442.62,3450.94,3425.76,3448.33,83137.111,1721789999999,285681753.43231,114660,47999.180,164973905.29589,0
1721790000000,3448.33,3458.97,3438.83,3447.02,60108.089,1721793599999,207358933.73571,85317,29728.604,102562707.06081,0
1721793600000,3447.01,3448.00,3430.21,3438.59,59205.330,1721797199999,203556228.91471,86394,26265.297,90313779.05234,0
1721797200000,3438.60,3443.52,3428.01,3439.95,44562.090,1721800799999,153103592.63729,70963,21521.565,73948231.84951,0
1721800800000,3439.96,3449.70,3435.36,3439.15,33352.771,1721804399999,114840488.19312,65921,17786.592,61254047.12198,0
1721804400000,3439.15,3450.68,3435.55,3445.74,35342.867,1721807999999,121717293.40159,64890,18270.267,62926756.93605,0
1721808000000,3445.74,3461.59,3441.35,3458.91,75320.584,1721811599999,260250923.98881,109750,39070.579,135007369.11434,0
1721811600000,3458.91,3461.07,3451.25,3458.64,34740.642,1721815199999,120065671.48592,62715,18575.745,64206551.80643,0
1721815200000,3458.64,3471.32,3456.30,3468.35,58739.965,1721818799999,203506332.24955,78697,28983.865,100417391.66797,0
1721818800000,3468.34,3470.87,3456.82,3458.40,41902.543,1721822399999,145102722.71157,73753,17722.252,61369938.59054,0
1721822400000,3458.39,3465.77,3441.82,3446.58,82888.518,1721825999999,286266386.21179,103901,38027.251,131338612.77811,0
1721826000000,3446.58,3470.68,3437.00,3440.01,122398.479,1721829599999,422963367.11180,160103,61261.838,211697926.13681,0
1721829600000,3440.00,3457.97,3428.00,3433.64,150037.681,1721833199999,516537652.12550,195698,74480.597,256447444.42686,0
1721833200000,3433.64,3435.67,3407.03,3413.50,167827.986,1721836799999,573932923.88367,220992,79061.369,270380988.25820,0
1721836800000,3413.50,3424.84,3400.86,3419.26,107226.308,1721840399999,366160934.90247,167537,52061.543,177826053.81663,0
1721840400000,3419.25,3431.66,3415.18,3416.66,56860.639,1721843999999,194640015.49104,92462,27926.661,95604311.68437,0
1721844000000,3416.66,3423.69,3370.10,3381.95,201246.278,1721847599999,682338244.49553,255078,89446.996,303301807.42554,0
1721847600000,3381.94,3401.19,3355.05,3362.22,148577.902,1721851199999,501678657.90284,195601,68152.513,230144027.29102,0
1721851200000,3362.22,3375.39,3359.23,3374.69,69376.049,1721854799999,233831218.53614,95261,37695.666,127059070.56003,0
1721854800000,3374.69,3375.01,3285.69,3335.00,308691.866,1721858399999,1027753372.65785,343654,126926.404,422795864.79187,0
1721858400000,3335.00,3337.12,3312.25,3327.81,104873.778,1721861999999,348957584.95724,160746,53492.108,177993797.59784,0
1721862000000,3327.82,3337.93,3310.00,3334.24,97799.335,1721865599999,325308139.36178,145166,51063.421,169865694.55889,0
1721865600000,3334.23,3342.02,3318.79,3323.68,66290.298,1721869199999,220860381.15963,100628,37047.582,123438878.88950,0
1721869200000,3323.64,3323.65,3176.69,3213.11,854191.382,1721872799999,2758785232.65426,852029,375450.392,1211629053.02926,0
1721872800000,3213.08,3213.26,3148.78,3182.47,291953.487,1721876399999,927950466.30462,379857,129318.325,411189476.03835,0
1721876400000,3182.47,3183.13,3153.16,3166.40,147294.035,1721879999999,466715630.97803,197167,70974.818,224931435.84450,0
1721880000000,3166.41,3188.98,3125.37,3181.89,191895.034,1721883599999,606696239.46188,237292,95597.886,302470600.99409,0
1721883600000,3181.90,3192.85,3173.37,3181.41,98420.951,1721887199999,313344903.73566,126789,48362.638,153998393.89882,0
1721887200000,3181.41,3184.16,3162.01,3169.16,93901.726,1721890799999,297983738.74913,133947,45616.377,144756043.59821,0
1721890800000,3169.15,3182.63,3159.01,3170.22,98457.117,1721894399999,312284711.30945,124028,49812.341,157999498.70508,0
1721894400000,3170.22,3179.79,3151.16,3175.47,118986.916,1721897999999,376688267.55328,161439,61927.435,196100098.96003,0
1721898000000,3175.48,3186.58,3168.30,3173.99,68502.772,1721901599999,217659130.39772,101748,34896.089,110880272.07684,0
1721901600000,3173.99,3175.00,3153.00,3168.05,102900.205,1721905199999,325415574.29543,138479,52193.810,165066065.18697,0
1721905200000,3168.06,3178.99,3167.57,3170.88,66905.216,1721908799999,212360591.20615,92525,30925.847,98164665.87563,0
1721908800000,3170.89,3182.56,3136.09,3150.15,184343.858,1721912399999,581755004.26495,227632,89800.415,283406411.57372,0
1721912400000,3150.14,3167.95,3126.78,3153.76,213323.708,1721915999999,671462818.77871,286853,110321.657,347348691.14559,0
1721916000000,3153.75,3176.96,3103.50,3170.63,353879.633,1721919599999,1112428276.44769,402449,166423.482,523547505.07099,0
1721919600000,3170.63,3173.93,3130.12,3140.81,172154.206,1721923199999,542015729.58976,222664,88550.161,278786995.04623,0
1721923200000,3140.81,3171.00,3131.32,3153.92,127354.300,1721926799999,401570533.67150,186787,65260.398,205761523.72061,0
1721926800000,3153.94,3170.00,3150.50,3164.51,67956.661,1721930399999,214965245.97251,115959,35297.102,111650795.14782,0
1721930400000,3164.52,3170.00,3096.54,3114.21,194055.350,1721933999999,607288663.79195,229451,86552.740,270960463.53453,0
1721934000000,3114.22,3138.56,3100.05,3122.04,158858.905,1721937599999,495477030.01699,218162,77770.038,242580398.86524,0
1721937600000,3122.04,3155.54,3085.57,3153.61,204667.035,1721941199999,637301333.50694,252722,108738.436,338895227.52590,0
1721941200000,3153.61,3198.00,3149.23,3175.56,198089.199,1721944799999,628561064.79405,235705,105190.839,333862726.62168,0
1721944800000,3175.56,3186.13,3160.40,3163.79,81499.497,1721948399999,258448934.96577,114134,36358.775,115317495.32730,0
1721948400000,3163.78,3178.57,3161.66,3173.67,48401.362,1721951999999,153495319.10796,70613,23082.611,73207876.58746,0
1721952000000,3173.67,3196.78,3169.14,3191.28,95772.985,1721955599999,304912419.81957,129926,50730.783,161512219.84519,0
1721955600000,3191.28,3207.93,3173.62,3183.81,120701.360,1721959199999,385008126.94075,159779,62491.653,199345389.04699,0
1721959200000,3183.82,3252.44,3183.82,3243.14,203986.870,1721962799999,657520618.69539,251459,111282.024,358665350.95274,0
1721962800000,3243.14,3258.35,3231.28,3235.15,150631.847,1721966399999,488733627.97469,192586,66594.507,216109419.34225,0
1721966400000,3235.16,3253.99,3231.03,3253.03,93175.661,1721969999999,302446147.54235,112960,46234.974,150068524.42143,0
1721970000000,3253.03,3268.26,3242.65,3267.56,84538.810,1721973599999,275370829.61083,106294,45627.241,148663980.02471,0
1721973600000,3267.56,3273.00,3259.01,3265.21,96363.102,1721977199999,314743113.21123,108378,47716.524,155875833.11269,0
1721977200000,3265.21,3274.95,3245.44,3249.62,109539.889,1721980799999,357038925.49040,113486,49779.096,162283139.32061,0
1721980800000,3249.62,3258.57,3248.40,3252.42,57849.031,1721984399999,188214851.33863,71619,28987.416,94318649.31174,0
1721984400000,3252.41,3262.72,3248.65,3249.07,61771.071,1721987999999,201146195.52751,81775,28991.698,94421259.24418,0
1721988000000,3249.07,3253.00,3235.78,3244.72,89878.492,1721991599999,291488267.47527,104614,42114.200,136586398.58140,0
1721991600000,3244.72,3247.85,3232.26,3245.36,63359.995,1721995199999,205335558.23432,75447,31421.413,101840091.02565,0
1721995200000,3245.36,3254.31,3227.70,3240.95,84166.224,1721998799999,272825117.38069,119412,39558.099,128268001.78175,0
1721998800000,3240.95,3253.32,3228.73,3248.16,139598.219,1722002399999,452481570.09975,180895,71884.364,233030957.24292,0
1722002400000,3248.15,3269.98,3218.00,3239.27,256686.003,1722005999999,832565765.49601,307135,126433.190,410142999.21701,0
1722006000000,3239.26,3263.62,3237.22,3253.84,110392.080,1722009599999,358969764.52724,155360,55634.397,180928285.84063,0
1722009600000,3253.83,3261.89,3242.04,3245.00,60082.512,1722013199999,195471369.22055,104729,26998.206,87852646.95096,0
1722013200000,3245.00,3253.82,3241.16,3246.14,46889.855,1722016799999,152178984.00741,71799,26424.988,85764552.63501,0
1722016800000,3246.14,3261.90,3245.18,3258.99,57057.717,1722020399999,185714775.35266,82526,31818.367,103571917.65493,0
1722020400000,3258.99,3284.45,3256.83,3272.89,101947.101,1722023999999,333554781.38713,132220,57290.208,187459520.21380,0
1722024000000,3272.89,3273.53,3249.19,3253.41,57746.361,1722027599999,188176502.84228,80694,26567.375,86581319.41094,0
1722027600000,3253.40,3272.00,3250.23,3263.20,43392.313,1722031199999,141571708.54782,68794,22775.705,74302755.20260,0
1722031200000,3263.21,3284.93,3261.20,3277.80,46862.149,1722034799999,153455037.75475,63984,25464.624,83387536.48340,0
1722034800000,3277.82,3284.33,3272.00,3272.82,25004.140,1722038399999,81968134.60297,39464,11871.358,38920752.38377,0
1722038400000,3272.81,3273.46,3256.52,3257.96,56513.074,1722041999999,184496926.11294,70841,25935.470,84663933.86002,0
1722042000000,3257.95,3260.96,3242.40,3245.40,61060.813,1722045599999,198597615.07574,67308,26034.597,84693556.81869,0
1722045600000,3245.40,3259.20,3242.22,3257.26,44607.462,1722049199999,144948242.71609,60501,26649.222,86603431.14033,0
1722049200000,3257.27,3259.60,3241.52,3243.80,37884.028,1722052799999,123013300.24821,59466,18040.422,58577799.75696,0
1722052800000,3243.74,3256.56,3243.00,3253.01,22764.097,1722056399999,73989136.32242,39383,13880.672,45117180.23751,0
1722056400000,3253.01,3259.56,3251.17,3253.27,25751.484,1722059999999,83839906.07014,36792,13181.528,42921104.74250,0
1722060000000,3253.27,3269.51,3252.65,3269.04,29442.582,1722063599999,96019235.83407,42107,15326.946,49988221.75717,0
1722063600000,3269.05,3276.41,3261.27,3270.41,58861.614,1722067199999,192488535.65975,74769,26821.771,87723594.25479,0
1722067200000,3270.41,3281.91,3261.00,3266.77,72496.217,1722070799999,237277119.66619,80772,33778.695,110595041.48607,0
1722070800000,3266.76,3279.00,3263.00,3275.08,31707.193,1722074399999,103778904.02008,50191,16589.750,54298532.81084,0
1722074400000,3275.08,3278.10,3268.80,3270.42,24749.592,1722077999999,81011653.09936,43033,10973.264,35918575.45319,0
1722078000000,3270.42,3277.85,3261.80,3277.00,36750.195,1722081599999,120127944.51513,49167,19111.360,62473902.39135,0
1722081600000,3277.00,3297.00,3276.63,3286.27,93369.073,1722085199999,307052781.75474,117881,47478.652,156125210.25222,0
1722085200000,3286.26,3326.90,3285.69,3315.91,180890.947,1722088799999,598713529.59112,198894,94713.824,313475046.09483,0
1722088800000,3315.91,3322.60,3290.05,3310.00,96805.363,1722092399999,319975854.68452,136364,44115.273,145829822.63265,0
1722092400000,3310.00,3314.17,3267.91,3279.79,147938.828,1722095999999,486345374.87238,178237,62036.252,203947488.99485,0
1722096000000,3279.79,3290.58,3267.19,3270.86,106621.279,1722099599999,349597965.22265,124438,51501.390,168888251.26397,0
1722099600000,3270.86,3272.50,3255.00,3259.27,98910.856,1722103199999,322859777.66980,130502,48407.711,158050727.32644,0
1722103200000,3259.28,3273.43,3243.13,3247.76,92591.228,1722106799999,301762675.20856,114320,45431.745,148141349.03674,0
1722106800000,3247.76,3261.86,3226.03,3259.99,149509.906,1722110399999,484771802.31107,194997,71358.291,231422977.45359,0
1722110400000,3259.99,3261.23,3188.89,3241.23,423703.902,1722113999999,1368201765.31525,489586,200281.896,646908703.77363,0
1722114000000,3241.23,3293.95,3231.94,3282.68,177536.061,1722117599999,581123876.61524,235839,92700.823,303394835.69942,0
1722117600000,3282.68,3288.00,3273.56,3273.95,37244.143,1722121199999,122164380.12155,69475,18382.585,60300502.66869,0
1722121200000,3273.96,3274.46,3245.06,3248.17,73800.723,1722124799999,240296321.30677,96431,32191.979,104815095.97592,0
1722124800000,3248.16,3251.46,3224.06,3245.15,86038.989,1722128399999,278607982.22453,129110,45630.034,147773182.43965,0
1722128400000,3245.14,3255.41,3239.56,3245.84,35096.571,1722131999999,114013447.66026,56381,17300.231,56199439.92457,0
1722132000000,3245.83,3251.00,3240.14,3250.85,29245.570,1722135599999,94925424.07026,42386,17529.776,56898451.78980,0
1722135600000,3250.82,3251.08,3236.24,3236.80,35019.393,1722139199999,113617987.15973,44986,16703.687,54196247.93168,0
1722139200000,3236.79,3242.89,3210.01,3216.91,61036.322,1722142799999,197138114.72376,75240,26177.371,84569759.72596,0
1722142800000,3216.90,3220.47,3195.84,3217.20,94509.463,1722146399999,303325034.86817,119870,47892.616,153732927.20470,0
1722146400000,3217.20,3230.99,3215.20,3220.78,56571.088,1722149999999,182350540.56625,68432,28711.731,92551314.40980,0
1722150000000,3220.77,3226.69,3212.15,3226.29,37417.974,1722153599999,120495124.48026,51805,19410.178,62523446.46757,0
1722153600000,3226.64,3227.73,3214.36,3227.53,26766.527,1722157199999,86256946.33989,44770,12151.803,39160470.86561,0
1722157200000,3227.52,3237.28,3225.30,3233.85,35334.130,1722160799999,114185751.96450,56196,18382.768,59405170.75266,0
1722160800000,3233.85,3254.56,3231.54,3246.99,69792.659,1722164399999,226537093.55380,82384,32468.275,105401091.55603,0
1722164400000,3247.00,3264.00,3246.99,3255.00,65035.912,1722167999999,211863298.39865,80239,36953.297,120372294.62432,0
1722168000000,3255.00,3275.27,3252.60,3269.68,65941.670,1722171599999,215346622.00922,87815,35726.082,116678993.77264,0
1722171600000,3269.67,3278.52,3263.69,3273.16,50789.077,1722175199999,166117454.82223,70501,23065.147,75451273.52045,0
1722175200000,3273.16,3274.60,3257.57,3263.68,76510.332,1722178799999,249806622.86615,92872,32278.654,105408557.21097,0
1722178800000,3263.68,3271.76,3259.00,3267.56,37490.161,1722182399999,122400790.67104,59866,18963.559,61923081.59263,0
1722182400000,3267.56,3273.80,3262.31,3264.74,23660.420,1722185999999,77353714.32052,44669,10658.127,34847543.43446,0
1722186000000,3264.75,3271.99,3261.00,3270.44,21331.033,1722189599999,69678722.18870,42664,10953.711,35783954.26975,0
1722189600000,3270.43,3284.57,3266.00,3274.24,54431.273,1722193199999,178305912.90705,79750,29908.360,97980202.21355,0
1722193200000,3274.24,3276.55,3266.98,3270.36,25425.827,1722196799999,83181707.55543,40740,13034.299,42643811.51908,0
1722196800000,3270.36,3272.34,3257.88,3258.12,28227.794,1722200399999,92142758.85145,39851,11863.452,38731170.89897,0
1722200400000,3258.12,3266.38,3250.00,3262.52,37331.641,1722203999999,121550475.43355,48743,16852.892,54888614.19162,0
1722204000000,3262.52,3267.98,3250.14,3258.37,35651.155,1722207599999,116177148.13195,67184,18549.979,60453514.04004,0
1722207600000,3258.49,3272.00,3256.79,3268.03,25787.488,1722211199999,84251274.11765,43661,12806.802,41836389.73229,0
1722211200000,3268.03,3305.70,3265.18,3285.13,143644.963,1722214799999,472399480.81251,192011,74528.820,245138284.49057,0
1722214800000,3285.14,3293.43,3269.75,3276.28,58342.854,1722218399999,191499286.93591,105222,28953.901,95050902.87896,0
1722218400000,3276.28,3330.64,3275.55,3329.79,160705.968,1722221999999,532022613.72124,202188,85994.282,284623068.80025,0
1722222000000,3329.78,3356.64,3326.76,3348.01,145753.824,1722225599999,487485974.56711,196982,74202.336,248162168.38526,0
1722225600000,3348.01,3366.00,3338.63,3342.80,96779.092,1722229199999,324222678.88315,130583,50116.928,167948713.91950,0
1722229200000,3342.79,3374.98,3341.33,3366.50,66961.543,1722232799999,224592046.32328,96055,41194.794,138194532.89574,0
1722232800000,3366.49,3388.00,3363.40,3372.42,149348.852,1722236399999,504164218.80979,166527,76347.620,257765005.54554,0
1722236400000,3372.42,3378.65,3362.06,3366.01,85042.685,1722239999999,286604031.66390,92884,42325.267,142644603.93488,0
1722240000000,3366.00,3378.00,3360.39,3372.07,56724.707,1722243599999,191182813.76639,86031,29114.246,98129950.71123,0
1722243600000,3372.07,3396.07,3371.84,3393.47,93827.147,1722247199999,317532780.76995,111706,46914.961,158790781.91257,0
1722247200000,3393.48,3395.68,3381.43,3383.05,65583.836,1722250799999,222223301.90494,93496,27523.585,93281638.81335,0
1722250800000,3383.05,3387.08,3372.50,3374.03,49182.316,1722254399999,166256029.35298,73682,22910.553,77457459.41803,0
1722254400000,3374.03,3385.82,3368.00,3373.38,98194.605,1722257999999,331427961.08666,126125,47068.672,158883946.89911,0
1722258000000,3373.39,3380.05,3343.30,3347.29,158905.538,1722261599999,533823697.55419,218109,75865.738,254868407.20242,0
1722261600000,3347.30,3350.24,3313.64,3325.00,269865.442,1722265199999,898265344.17892,308360,129512.262,431128433.11020,0
1722265200000,3325.00,3332.80,3288.40,3306.88,245061.489,1722268799999,810157270.91159,288079,120424.071,398110108.91136,0
1722268800000,3306.88,3309.83,3256.56,3270.16,299542.999,1722272399999,981776360.23828,314208,139214.180,456313233.48105,0
1722272400000,3270.16,3320.00,3262.80,3312.00,198727.729,1722275999999,655243751.24539,234136,103382.921,340837616.84475,0
1722276000000,3312.01,3323.47,3301.00,3312.46,121878.005,1722279599999,403772286.61470,132750,60506.974,200527157.84388,0
1722279600000,3312.46,3315.59,3303.00,3310.13,44440.698,1722283199999,147075791.62507,80127,21917.814,72545253.02328,0
1722283200000,3310.13,3328.31,3307.97,3319.72,57906.958,1722286799999,192309308.54527,81320,30168.499,100181841.17943,0
1722286800000,3319.72,3347.89,3312.01,3344.99,75260.565,1722290399999,250522320.53511,101513,42504.157,141509026.11924,0
1722290400000,3344.99,3351.71,3326.62,3328.01,65134.267,1722293999999,217680426.27340,92513,31218.515,104360285.19270,0
1722294000000,3328.02,3335.61,3311.78,3316.87,90457.243,1722297599999,300625529.00749,120903,46230.004,153629557.83625,0
1722297600000,3316.86,3329.89,3280.17,3327.29,171321.027,1722301199999,566489031.43472,209522,82029.306,271275799.51350,0
1722301200000,3327.30,3336.95,3293.98,3299.59,89312.719,1722304799999,296261249.79355,133185,43527.580,144423163.04456,0
1722304800000,3299.59,3313.97,3282.02,3310.60,90594.308,1722308399999,298915545.66659,142428,44822.594,147925270.44258,0
1722308400000,3310.60,3323.61,3309.26,3319.43,45992.536,1722311999999,152554082.84517,75927,24214.265,80319585.00138,0
1722312000000,3319.42,3319.95,3306.16,3317.26,39239.428,1722315599999,130021286.28080,57342,17455.476,57845486.98514,0
1722315600000,3317.26,3318.77,3296.07,3309.99,72901.875,1722319199999,241096912.90288,91149,35867.115,118635019.19551,0
1722319200000,3309.98,3327.80,3307.41,3326.35,47956.007,1722322799999,159193276.86305,75591,26481.009,87912525.80687,0
1722322800000,3326.35,3354.05,3326.34,3339.51,89792.175,1722326399999,299853915.49402,117039,47194.866,157621481.24471,0
1722326400000,3339.50,3354.81,3333.39,3335.64,63404.551,1722329999999,212043569.58272,88321,29373.737,98255055.02538,0
1722330000000,3335.64,3344.22,3327.81,3334.99,50725.661,1722333599999,169214051.42731,76165,21059.396,70255312.92803,0
1722333600000,3334.99,3342.09,3325.70,3335.39,57385.017,1722337199999,191312545.31206,95965,27348.832,91199574.45280,0
1722337200000,3335.39,3340.78,3329.26,3333.35,36544.145,1722340799999,121865821.80986,64694,17912.360,59736901.30696,0
1722340800000,3333.34,3364.15,3322.23,3353.00,105208.745,1722344399999,351816286.05016,149675,53910.879,180337880.55821,0
1722344400000,3353.00,3365.00,3326.52,3328.75,92497.755,1722347999999,309503558.87550,152800,42823.627,143324879.39284,0
1722348000000,3328.74,3332.20,3293.13,3299.77,177977.009,1722351599999,590272140.05581,233993,86584.227,287280658.42943,0
1722351600000,3299.77,3323.86,3290.01,3319.26,120411.324,1722355199999,398550421.86516,166578,63593.082,210491728.28403,0
1722355200000,3319.25,3326.67,3305.28,3307.61,67876.705,1722358799999,225158750.01843,102596,30931.401,102640275.68966,0
1722358800000,3307.61,3309.15,3283.00,3293.00,117572.210,1722362399999,387359115.81224,161780,53157.650,175175075.82445,0
1722362400000,3293.01,3296.74,3273.57,3282.82,94499.222,1722365999999,310356720.96592,132379,40262.340,132269691.74104,0
1722366000000,3282.82,3287.27,3258.63,3271.36,103766.926,1722369599999,339289475.80500,150354,48738.452,159392413.82899,0
1722369600000,3271.39,3282.84,3230.10,3280.00,165014.068,1722373199999,537202971.00454,207145,77041.331,250904677.67886,0
1722373200000,3280.00,3283.99,3260.84,3279.68,31288.825,1722376799999,102405165.55750,59065,16826.153,55073598.44244,0
1722376800000,3279.67,3284.00,3267.11,3277.48,41826.157,1722380399999,137010617.23718,71167,18852.717,61766399.98230,0
1722380400000,3277.47,3282.49,3271.48,3278.17,27722.080,1722383999999,90821645.09013,52743,14065.578,46084287.75381,0
1722384000000,3278.17,3284.30,3260.22,3281.76,51520.177,1722387599999,168645758.20891,94542,25633.143,83911030.08262,0
1722387600000,3281.76,3287.47,3265.08,3282.03,42978.603,1722391199999,140821904.80338,79910,20998.216,68803754.56918,0
1722391200000,3282.02,3303.64,3279.10,3290.01,60661.522,1722394799999,199701408.42791,91619,32402.792,106688338.47335,0
1722394800000,3290.00,3299.99,3286.14,3292.92,31591.993,1722398399999,104044696.45522,60175,17196.557,56639542.11735,0
1722398400000,3292.92,3294.41,3261.21,3277.05,92263.648,1722401999999,302198796.26963,115530,41577.926,136164202.66791,0
1722402000000,3277.05,3307.39,3262.61,3300.49,83482.398,1722405599999,274338576.91234,115428,48651.781,159875468.82187,0
1722405600000,3300.49,3325.00,3297.00,3323.21,97544.452,1722409199999,323194392.30592,129537,49044.441,162493343.64357,0
1722409200000,3323.22,3331.42,3314.35,3316.25,84997.941,1722412799999,282519782.39622,111860,38858.150,129168314.38292,0
1722412800000,3316.25,3326.00,3308.36,3317.78,49615.865,1722416399999,164626089.38221,78628,25570.335,84858304.07481,0
1722416400000,3317.79,3324.00,3311.00,3317.80,36837.932,1722419999999,122215412.24458,63673,19649.742,65192616.22768,0
1722420000000,3317.79,3319.49,3304.97,3308.60,49791.218,1722423599999,164924052.57647,73725,21300.160,70561276.20727,0
1722423600000,3308.60,3322.99,3306.77,3321.85,46771.005,1722427199999,155114295.29733,69194,28420.831,94266039.32027,0
1722427200000,3321.85,3329.82,3313.31,3315.39,65778.494,1722430799999,218418844.35149,99284,32653.963,108440464.86345,0
1722430800000,3315.39,3348.74,3314.23,3330.73,140073.607,1722434399999,467169375.58465,174703,70795.811,236078326.32332,0
1722434400000,3330.73,3339.64,3305.65,3319.88,124883.602,1722437999999,414656433.87487,191530,59410.484,197262844.40032,0
1722438000000,3319.89,3320.78,3294.50,3301.20,111069.187,1722441599999,367327558.88947,163066,48656.586,160907952.18579,0
1722441600000,3301.20,3314.92,3281.41,3289.09,102122.597,1722445199999,336731173.75601,156115,50158.112,165412857.58812,0
1722445200000,3289.09,3326.67,3284.01,3314.29,91592.807,1722448799999,303149416.99059,135776,53222.855,176206014.43432,0
1722448800000,3314.29,3329.37,3286.00,3316.89,165946.988,1722452399999,548377096.47214,246318,82621.814,273101278.16219,0
1722452400000,3316.90,3321.62,3243.26,3265.02,230143.422,1722455999999,753365279.28333,298641,103292.279,338081242.91499,0
1722456000000,3265.01,3270.50,3216.05,3221.69,200820.778,1722459599999,650262940.89917,271890,88738.036,287456446.44939,0
1722459600000,3221.68,3242.70,3212.32,3237.63,105297.536,1722463199999,340079999.23509,164497,59892.247,193484049.16091,0
1722463200000,3237.64,3243.64,3212.66,3241.89,62270.256,1722466799999,201101543.08684,113859,30720.171,99244441.15623,0
1722466800000,3241.89,3242.72,3222.94,3231.48,45529.055,1722470399999,147155039.94173,82546,18251.903,59000689.12534,0
1722470400000,3231.49,3241.83,3212.66,3234.01,86696.377,1722473999999,279923525.01826,148700,43417.880,140214540.60906,0
1722474000000,3234.00,3237.79,3190.00,3210.44,151546.601,1722477599999,486278430.04839,205153,62757.601,201447507.73068,0
1722477600000,3210.43,3212.76,3175.13,3196.57,136398.580,1722481199999,435437273.71910,210376,63957.536,204222759.73072,0
1722481200000,3196.57,3196.57,3169.15,3177.01,83650.945,1722484799999,266191803.77082,156213,38546.510,122692748.19632,0
1722484800000,3177.00,3189.53,3137.64,3146.00,174456.469,1722488399999,551364015.34967,249352,74930.942,236853137.65979,0
1722488400000,3146.00,3184.12,3134.03,3184.12,163415.920,1722491999999,517097893.17611,195427,91149.248,288486123.26960,0
1722492000000,3184.11,3184.12,3162.42,3166.40,85340.132,1722495599999,270731603.18230,111559,41998.391,133232742.68212,0
1722495600000,3166.41,3179.29,3163.20,3165.35,45761.124,1722499199999,145110498.25115,80998,22447.338,71184360.61796,0
1722499200000,3165.35,3183.20,3163.93,3182.78,53982.585,1722502799999,171393070.00848,84207,26335.280,83629331.42946,0
1722502800000,3182.78,3192.85,3178.04,3178.48,59107.512,1722506399999,188313627.36211,90520,27842.309,88723004.09480,0
1722506400000,3178.49,3191.25,3174.36,3189.05,37160.188,1722509999999,118274345.36960,64614,20307.333,64641836.83791,0
1722510000000,3189.06,3192.70,3182.50,3187.13,39018.300,1722513599999,124387811.10652,72083,19078.670,60825729.04744,0
1722513600000,3187.14,3206.35,3185.28,3195.34,78440.345,1722517199999,250755681.53473,117624,38360.494,122634949.96639,0
1722517200000,3195.34,3198.36,3172.43,3181.84,105116.869,1722520799999,334591319.07626,141867,51292.462,163278251.31385,0
1722520800000,3181.84,3186.51,3142.00,3142.00,159610.610,1722524399999,504743596.53592,210090,73764.325,233310241.07535,0
1722524400000,3142.00,3145.33,3100.84,3115.67,346331.510,1722527999999,1080780331.40506,413388,166581.311,519825911.47139,0
1722528000000,3115.68,3122.26,3090.45,3106.29,206513.308,1722531599999,641246711.55069,313749,101590.337,315523945.80116,0
1722531600000,3106.28,3119.76,3088.70,3118.86,152613.948,1722535199999,473173063.02750,222757,80077.356,248325543.33455,0
1722535200000,3118.87,3120.35,3078.40,3091.18,166080.208,1722538799999,514373184.00709,237699,79394.600,245917914.79832,0
1722538800000,3091.18,3134.71,3089.26,3130.30,96315.517,1722542399999,300136966.74357,139377,52880.223,164748008.90936,0
1722542400000,3130.29,3171.57,3120.00,3170.60,131955.534,1722545999999,414987165.11741,181516,65362.620,205552390.61821,0
1722546000000,3170.61,3184.57,3156.70,3175.00,81340.694,1722549599999,257900601.80200,115520,39264.989,124496280.23864,0
1722549600000,3175.00,3219.20,3171.56,3207.74,127226.368,1722553199999,407092547.87636,174762,66967.891,214281764.55773,0
1722553200000,3207.74,3214.38,3197.44,3201.67,72007.204,1722556799999,230885831.08770,96603,31994.708,102593615.09601,0
1722556800000,3201.66,3217.06,3193.00,3193.08,73099.764,1722560399999,234272348.83752,113727,32218.594,103305495.71122,0
1722560400000,3193.08,3193.09,3166.40,3172.00,105754.311,1722563999999,336225866.90898,141612,50801.490,161479969.89986,0
1722564000000,3172.00,3182.68,3134.93,3158.10,141697.792,1722567599999,446722380.29146,185502,68585.615,216241820.48180,0
1722567600000,3158.22,3169.79,3148.67,3166.72,53022.342,1722571199999,167622181.81496,101448,28058.442,88722049.13627,0
1722571200000,3166.73,3174.43,3160.32,3166.87,34889.767,1722574799999,110494089.77719,78142,16156.392,51175202.21544,0
1722574800000,3166.87,3167.48,3139.11,3147.54,81437.728,1722578399999,256856069.21875,107583,38381.549,121082158.14613,0
1722578400000,3147.54,3164.18,3125.00,3153.85,120414.508,1722581999999,378250986.41825,165360,63523.243,199590084.78667,0
1722582000000,3153.85,3156.54,3135.17,3146.02,67961.467,1722585599999,213866386.75844,119268,33282.127,104751948.72313,0
1722585600000,3146.03,3158.76,3132.82,3158.47,61270.450,1722589199999,192807586.51335,113911,32143.388,101179578.22277,0
1722589200000,3158.46,3161.86,3147.96,3151.50,32006.947,1722592799999,100944205.80564,72655,15833.709,49942523.29149,0
1722592800000,3151.49,3162.98,3143.02,3157.31,53053.725,1722596399999,167284763.56332,83794,30215.703,95297899.41950,0
1722596400000,3157.31,3165.61,3150.73,3152.10,47435.165,1722599999999,149764837.01591,84314,21794.313,68815287.88788,0
1722600000000,3152.10,3163.50,3114.24,3152.21,203961.315,1722603599999,641227097.41173,258766,95705.021,300960678.65550,0
1722603600000,3152.20,3181.99,3140.03,3159.11,174888.652,1722607199999,552734196.29534,234933,89827.875,283935684.81644,0
1722607200000,3159.39,3165.15,3028.95,3036.44,505429.580,1722610799999,1564262746.67921,536731,213119.046,659845699.36190,0
1722610800000,3036.44,3046.00,2983.57,3037.51,569767.769,1722614399999,1718906153.55032,620530,274052.207,827021280.03641,0
1722614400000,3037.50,3047.25,3016.00,3026.01,180982.644,1722617999999,548634946.68378,261405,83041.494,251761474.91796,0
1722618000000,3026.00,3041.71,3016.32,3024.59,98971.205,1722621599999,299873079.43053,157769,52156.016,158049403.07789,0
1722621600000,3024.71,3033.59,3003.23,3014.11,102836.002,1722625199999,310540353.80872,155479,48686.264,147058017.78400,0
1722625200000,3014.10,3022.95,2990.64,3010.53,118251.208,1722628799999,355848218.48893,179014,57959.990,174470615.49154,0
1722628800000,3010.53,3041.74,2987.13,3018.71,180333.747,1722632399999,543296533.38662,227824,89130.603,268658842.47045,0
1722632400000,3018.71,3018.99,2965.27,3002.65,213764.615,1722635999999,638862137.44301,254630,96654.717,288918888.84645,0
1722636000000,3002.65,3008.17,2969.40,2977.36,94636.679,1722639599999,283015113.19925,154175,42362.165,126716549.44069,0
1722639600000,2977.39,2999.00,2967.85,2988.11,93430.002,1722643199999,278935181.91869,139969,47687.745,142359312.02760,0
1722643200000,2988.10,3002.49,2938.66,2961.07,161271.176,1722646799999,478995332.65235,212996,73308.951,217911462.32216,0
1722646800000,2961.11,2965.90,2912.50,2954.97,243642.818,1722650399999,715374463.13262,338247,109554.106,321778477.01472,0
1722650400000,2954.96,2971.10,2952.60,2960.58,70638.703,1722653999999,209261844.68273,115964,36515.943,108185771.52692,0
1722654000000,2960.58,2982.21,2956.86,2980.78,69922.815,1722657599999,207825591.82601,103449,39780.176,118237144.86576,0
1722657600000,2980.77,2981.69,2958.87,2964.02,56960.331,1722661199999,169266724.26396,77605,21222.310,63062756.80478,0
1722661200000,2964.02,2974.31,2961.00,2974.28,34388.047,1722664799999,102008041.92715,59879,19013.870,56409478.49233,0
1722664800000,2974.28,2989.90,2972.44,2988.79,48569.341,1722668399999,144791793.80534,73499,29710.098,88572443.76570,0
1722668400000,2988.80,2995.88,2981.21,2982.42,49942.824,1722671999999,149267255.88698,77976,24473.433,73152352.05238,0
1722672000000,2982.42,2987.00,2973.02,2981.11,48219.514,1722675599999,143652635.30081,79681,21385.866,63716480.78915,0
1722675600000,2981.11,2988.98,2975.42,2988.38,33267.164,1722679199999,99233119.93324,67247,17699.448,52799304.62420,0
1722679200000,2988.38,2994.00,2985.01,2990.09,34366.996,1722682799999,102752931.71682,58217,16151.415,48293295.15242,0
1722682800000,2990.10,3004.46,2987.46,2995.44,47856.029,1722686399999,143390732.59601,74883,24706.026,74028562.83749,0
1722686400000,2995.43,3016.61,2993.65,3008.67,75308.250,1722689999999,226487015.30588,111659,36045.265,108413476.43426,0
1722690000000,3008.66,3010.84,2998.05,3006.39,44682.918,1722693599999,134199153.51718,74448,21136.941,63485623.31650,0
1722693600000,3006.40,3013.53,2996.40,2998.36,42080.876,1722697199999,126491627.54855,84896,18733.920,56326038.74715,0
1722697200000,2998.36,3004.00,2937.06,2940.49,223011.088,1722700799999,662175754.18058,256245,94211.162,279797953.81350,0
1722700800000,2940.52,2954.45,2906.62,2934.28,392664.166,1722704399999,1150873349.33994,403263,193142.602,566148443.34567,0
1722704400000,2934.29,2939.83,2896.57,2901.09,188047.069,1722707999999,547752449.34839,273794,86371.716,251676423.34343,0
1722708000000,2901.08,2927.99,2890.06,2902.88,161562.359,1722711599999,469555427.97179,234463,78209.158,227377399.94276,0
1722711600000,2902.89,2920.50,2875.22,2892.38,156629.126,1722715199999,453834547.56772,215362,76257.075,221058356.66846,0
1722715200000,2892.37,2918.00,2883.39,2892.68,118215.552,1722718799999,342952378.04201,173048,57899.436,167997964.95370,0
1722718800000,2892.68,2918.99,2855.00,2911.68,188849.955,1722722399999,544903842.00791,232611,88906.669,256635739.36338,0
1722722400000,2911.70,2921.42,2899.43,2908.04,56173.845,1722725999999,163508092.50040,93883,29496.752,85863587.90516,0
1722726000000,2908.04,2912.91,2892.82,2901.94,75621.617,1722729599999,219567456.61381,107964,34076.295,98943049.90491,0
1722729600000,2901.95,2917.71,2899.72,2912.86,50335.115,1722733199999,146395977.20170,90949,28141.313,81834824.55062,0
1722733200000,2912.92,2913.80,2875.01,2906.04,90790.663,1722736799999,262714661.11320,132936,42414.372,122784129.92008,0
1722736800000,2906.04,2934.66,2904.22,2918.91,80791.261,1722740399999,235800625.40801,123908,41826.082,122093403.53162,0
1722740400000,2918.92,2919.72,2907.24,2914.21,30999.456,1722743999999,90295433.85849,63487,14865.144,43302979.18765,0
1722744000000,2914.22,2918.15,2897.63,2900.72,34068.099,1722747599999,99074267.23718,60370,13011.920,37854561.92125,0
1722747600000,2900.71,2917.23,2898.32,2913.76,33339.390,1722751199999,96966084.98596,59667,18433.343,53612779.49778,0
1722751200000,2913.75,2920.69,2908.93,2916.85,27486.312,1722754799999,80137936.30270,47089,12905.469,37631705.92794,0
1722754800000,2916.86,2917.22,2886.32,2891.55,70539.411,1722758399999,204385610.20169,105126,30387.233,88028706.39273,0
1722758400000,2891.53,2913.48,2874.12,2905.06,95396.777,1722761999999,276241427.85250,138981,52030.279,150762144.89903,0
1722762000000,2905.06,2914.94,2903.15,2911.20,37844.034,1722765599999,110110940.07447,65732,18001.405,52376726.81762,0
1722765600000,2911.20,2915.87,2903.89,2914.43,39282.559,1722769199999,114309382.89598,62903,18926.251,55089367.59462,0
1722769200000,2914.44,2924.80,2909.79,2912.80,46569.143,1722772799999,135793898.80001,71402,25165.303,73399346.93020,0
1722772800000,2912.80,2923.44,2908.59,2922.10,50333.524,1722776399999,146806897.23167,75791,25563.637,74576411.47154,0
1722776400000,2922.09,2924.59,2908.54,2909.51,37005.525,1722779999999,107882180.22663,63594,15971.566,46561097.02173,0
1722780000000,2909.50,2912.78,2850.10,2862.90,314921.564,1722783599999,905026184.20364,326706,149930.402,430920652.90929,0
1722783600000,2862.90,2868.60,2818.00,2826.06,265029.572,1722787199999,752997260.17580,324557,117952.684,335211499.61006,0
1722787200000,2826.08,2837.96,2804.08,2810.00,251380.305,1722790799999,709442265.04022,302995,124928.494,352662928.61435,0
1722790800000,2809.99,2816.15,2613.30,2699.00,1006815.999,1722794399999,2740330811.18672,863795,419698.317,1141996846.46875,0
1722794400000,2698.99,2738.80,2682.16,2728.18,376623.074,1722797999999,1018858610.28942,390822,196965.868,532932599.96382,0
1722798000000,2728.17,2766.00,2708.11,2755.84,250676.828,1722801599999,687174268.06600,283045,130625.655,358154269.45344,0
1722801600000,2755.84,2771.34,2732.90,2750.41,126783.312,1722805199999,348749207.00891,182007,60973.322,167741379.11887,0
1722805200000,2750.41,2751.00,2725.55,2729.06,110417.750,1722808799999,302391805.06510,114543,52034.778,142518909.85771,0
1722808800000,2729.07,2750.97,2717.02,2720.86,137521.645,1722812399999,375887653.78629,193344,69770.626,190751482.76561,0
1722812400000,2720.86,2722.71,2680.00,2687.60,144342.477,1722815999999,389790927.91235,190622,65002.825,175555169.25790,0
1722816000000,2687.60,2695.93,2475.25,2526.04,889093.800,1722819599999,2313525831.87906,826321,383130.953,999012274.37987,0
1722819600000,2526.04,2538.73,2112.00,2317.37,2319816.881,1722823199999,5416608534.64282,2166169,1070167.931,2499882270.71347,0
1722823200000,2317.37,2337.15,2204.18,2332.87,921630.821,1722826799999,2103347701.12280,966273,438821.990,1002432130.94204,0
1722826800000,2332.88,2343.68,2284.12,2311.67,486453.351,1722830399999,1125973885.35891,539388,239231.243,553769459.64669,0
1722830400000,2311.64,2384.97,2305.85,2335.00,415665.383,1722833999999,977033862.87363,462463,204956.469,481745535.66212,0
1722834000000,2335.00,2364.59,2260.38,2310.31,668671.173,1722837599999,1550621734.51877,738736,323581.823,750740481.70384,0
1722837600000,2310.31,2321.44,2150.37,2267.39,1161592.865,1722841199999,2592426861.91032,1188898,563531.114,1258450487.26048,0
1722841200000,2267.36,2367.53,2255.59,2356.42,514293.592,1722844799999,1193949980.46725,608043,266269.517,618146419.05337,0
1722844800000,2356.42,2361.99,2290.01,2324.40,405587.248,1722848399999,943843500.66395,505600,194732.558,453221469.40853,0
1722848400000,2324.41,2337.00,2273.80,2315.90,298302.978,1722851999999,689134861.24922,423599,144887.740,334764469.53828,0
1722852000000,2315.90,2317.90,2222.31,2271.37,428276.835,1722855599999,970545700.75414,521904,202659.634,459359434.47279,0
1722855600000,2271.41,2301.97,2223.50,2289.89,514664.835,1722859199999,1162063456.09969,527319,260047.138,587350882.95990,0
1722859200000,2289.89,2306.38,2196.15,2227.55,573730.364,1722862799999,1289945151.49091,605440,278123.117,625550403.80063,0
1722862800000,2227.49,2348.97,2181.61,2335.88,867616.230,1722866399999,1968702106.10227,848396,436961.743,991655362.43141,0
1722866400000,2336.05,2440.00,2335.36,2401.38,731853.211,1722869999999,1746486812.60370,785388,375087.587,895454510.26602,0
1722870000000,2401.39,2460.00,2380.00,2448.97,453902.816,1722873599999,1099416319.36467,500769,227772.405,552015427.72208,0
1722873600000,2448.96,2518.27,2441.77,2452.59,491764.368,1722877199999,1218704313.63099,525089,251235.556,622638686.82733,0
1722877200000,2452.59,2493.61,2424.41,2468.44,285080.582,1722880799999,700957011.55874,319211,142095.978,349471796.70073,0
1722880800000,2468.44,2471.55,2371.00,2373.70,267672.203,1722884399999,647396628.60252,313251,120016.970,290356924.87539,0
1722884400000,2373.70,2413.16,2363.00,2403.94,291300.269,1722887999999,695775393.72043,368474,149983.565,358315537.13690,0
1722888000000,2403.87,2442.18,2399.79,2435.30,195324.745,1722891599999,473119969.70633,251659,97503.500,236148254.41486,0
1722891600000,2435.29,2473.15,2420.12,2427.26,129057.781,1722895199999,315525886.27168,180949,66887.319,163604592.55111,0
1722895200000,2427.26,2462.46,2417.99,2451.59,115478.260,1722898799999,282161272.37384,183885,57749.434,141126294.64362,0
1722898800000,2451.59,2473.81,2409.17,2418.60,130893.506,1722902399999,319023302.38600,184624,66753.851,162676445.60769,0
1722902400000,2418.60,2542.06,2414.63,2539.71,331132.738,1722905999999,826589099.54752,411163,175738.474,438599825.67469,0
1722906000000,2539.70,2545.91,2497.22,2514.98,195250.258,1722909599999,492799434.06970,296307,93834.276,236820935.39794,0
1722909600000,2514.99,2522.33,2498.55,2505.91,135586.502,1722913199999,340188375.71838,204637,70316.086,176447265.90318,0
1722913200000,2505.90,2507.35,2480.84,2490.40,111223.340,1722916799999,277434388.92414,174721,56685.890,141405052.82153,0
1722916800000,2490.40,2503.40,2476.94,2498.47,108284.094,1722920399999,269679651.38715,180672,56074.085,139662821.78991,0
1722920400000,2498.48,2525.00,2483.24,2523.31,137739.387,1722923999999,345330412.22842,241860,73150.531,183444723.35189,0
1722924000000,2523.30,2533.94,2499.30,2513.38,164894.084,1722927599999,415238206.53308,243118,82006.801,206523254.46990,0
1722927600000,2513.38,2528.50,2492.62,2522.19,138238.099,1722931199999,346879024.13626,201285,68686.483,172393829.15574,0
1722931200000,2522.18,2523.50,2438.41,2459.13,276314.405,1722934799999,683688726.49007,369186,127744.941,316059910.78586,0
1722934800000,2459.19,2469.60,2441.66,2462.31,143625.951,1722938399999,352441808.23761,282830,72085.061,176911425.07656,0
1722938400000,2462.30,2473.98,2444.69,2456.09,114119.033,1722941999999,280487954.51623,212307,55739.141,137017999.40185,0
1722942000000,2456.10,2470.58,2441.04,2457.07,139124.791,1722945599999,341509138.96921,224613,68668.895,168598602.67735,0
1722945600000,2457.08,2467.00,2425.45,2438.00,185653.940,1722949199999,454596819.63820,262931,87743.055,214895506.97285,0
1722949200000,2437.99,2468.18,2412.35,2451.63,324936.862,1722952799999,793876084.32001,455750,168425.702,411673055.18026,0
1722952800000,2451.62,2558.24,2449.41,2522.39,470301.742,1722956399999,1185365632.43815,593417,244557.174,616181966.73430,0
1722956400000,2522.39,2533.28,2492.75,2526.09,177134.158,1722959999999,445258294.52075,283953,88048.921,221342746.31115,0
1722960000000,2526.10,2549.08,2509.77,2529.46,188100.616,1722963599999,475695919.63720,267835,90428.962,228713224.76482,0
1722963600000,2529.46,2541.84,2479.48,2481.48,197608.729,1722967199999,496216043.73187,228932,96834.800,243268475.22689,0
1722967200000,2481.49,2521.86,2480.21,2498.71,147672.645,1722970799999,369529570.99557,200213,80099.639,200444888.48894,0
1722970800000,2498.72,2513.60,2485.68,2491.36,118421.090,1722974399999,295862045.24826,179903,59170.390,147839521.27599,0
1722974400000,2491.40,2501.97,2471.53,2487.12,156144.497,1722977999999,388019970.18024,223211,76792.487,190864962.87784,0
1722978000000,2487.13,2494.73,2473.30,2491.51,75774.755,1722981599999,188258847.88928,110299,34559.033,85866706.07733,0
1722981600000,2491.50,2512.55,2455.58,2474.40,195416.775,1722985199999,483755149.35311,242830,99094.796,245317035.78251,0
1722985200000,2474.40,2483.31,2445.00,2459.87,123988.434,1722988799999,305135244.37900,157463,61590.141,151583448.26326,0
1722988800000,2459.86,2471.40,2430.72,2457.92,185969.866,1722992399999,456201975.95148,252348,87172.707,213901600.76638,0
1722992400000,2457.93,2503.50,2423.50,2499.24,238279.373,1722995999999,587418066.03404,315147,126435.987,311878500.67746,0
1722996000000,2499.23,2529.60,2479.47,2493.69,246403.270,1722999599999,616247776.58093,279972,126233.096,315741950.98537,0
1722999600000,2493.69,2514.85,2489.50,2506.07,136319.287,1723003199999,341029231.20566,167353,70967.980,177541006.29326,0
1723003200000,2506.08,2533.56,2503.05,2515.29,143021.065,1723006799999,360271144.20364,189756,71940.736,181207415.05168,0
1723006800000,2515.29,2533.00,2502.00,2503.79,138986.168,1723010399999,349765661.61576,185597,65303.522,164368397.20083,0
1723010400000,2503.80,2510.97,2491.28,2499.15,114125.747,1723013999999,285414944.71355,158290,56070.133,140238712.43579,0
1723014000000,2499.14,2518.56,2483.53,2509.78,113884.126,1723017599999,284836374.69839,166058,56997.115,142587765.51903,0
1723017600000,2509.78,2525.96,2502.85,2523.56,107345.293,1723021199999,270037682.08943,155500,53535.252,134703261.21131,0
1723021200000,2523.56,2539.00,2511.58,2515.99,145937.676,1723024799999,368607921.87898,222375,71927.334,181715582.85495,0
1723024800000,2516.00,2549.85,2506.03,2506.52,182267.332,1723028399999,460474208.48882,204074,92541.070,233847735.21317,0
1723028400000,2506.64,2513.00,2470.16,2471.82,257367.657,1723031999999,640083373.97137,281605,125197.937,311413272.94024,0
1723032000000,2471.83,2483.07,2447.70,2468.18,252662.618,1723035599999,623058767.86083,287139,129322.159,319028631.46358,0
1723035600000,2468.17,2486.95,2434.78,2446.41,317759.116,1723039199999,781205149.06836,374248,149951.425,368853841.47065,0
1723039200000,2446.40,2454.24,2363.24,2388.78,629363.170,1723042799999,1510563329.94261,615061,296936.189,712973802.82464,0
1723042800000,2388.78,2422.00,2378.14,2411.71,257790.060,1723046399999,618068268.52331,316495,141181.288,338563137.00010,0
1723046400000,2411.71,2414.79,2374.36,2389.95,216288.084,1723049999999,517871591.77020,262796,101050.470,242063454.46454,0
1723050000000,2389.96,2402.55,2353.45,2366.31,253470.250,1723053599999,602054587.29253,318929,121243.684,288100781.33001,0
1723053600000,2366.32,2377.33,2324.89,2343.07,291546.069,1723057199999,685541639.35616,385515,146905.547,345538894.05148,0
1723057200000,2343.07,2361.36,2341.93,2349.68,102451.900,1723060799999,240905267.62180,194500,51248.962,120522207.42928,0
1723060800000,2349.71,2368.55,2307.00,2347.95,253613.676,1723064399999,593691641.32251,330281,127217.041,298002948.42584,0
1723064400000,2348.21,2368.92,2333.22,2358.79,100862.753,1723067999999,237184820.03245,151583,48023.071,112959459.62352,0
1723068000000,2358.76,2361.84,2312.00,2355.15,132334.670,1723071599999,309188059.96671,198300,64686.055,151086264.85712,0
1723071600000,2355.16,2363.96,2331.17,2341.41,88739.819,1723075199999,208420049.57169,128054,43247.438,101565358.28108,0
1723075200000,2341.40,2356.17,2318.64,2352.30,159725.833,1723078799999,373565265.95567,231215,80290.159,187774856.06883,0
1723078800000,2352.30,2447.84,2350.76,2438.95,346790.091,1723082399999,833442971.20983,397428,184358.973,443143202.98517,0
1723082400000,2438.96,2464.28,2435.75,2454.02,211087.495,1723085999999,517922992.77778,256532,101445.184,248935077.39396,0
1723086000000,2454.02,2458.00,2428.14,2429.21,122611.047,1723089599999,299740522.20453,153990,56458.262,138046546.06775,0
1723089600000,2429.21,2444.25,2416.79,2421.37,91160.264,1723093199999,221608264.94763,151543,46990.871,114269817.41736,0
1723093200000,2421.37,2433.97,2418.00,2421.98,82421.663,1723096799999,200025457.74355,119159,46749.086,113467209.77471,0
1723096800000,2421.99,2439.00,2410.04,2431.56,88730.481,1723100399999,215339521.51180,139655,49131.903,119293536.14347,0
1723100400000,2431.57,2432.48,2410.35,2413.04,92194.766,1723103999999,223187299.02067,148285,42408.293,102687911.48110,0
1723104000000,2413.07,2431.99,2407.08,2426.32,80840.944,1723107599999,195613168.73418,133442,42607.334,103108309.06775,0
1723107600000,2426.31,2451.51,2413.12,2435.79,126879.661,1723111199999,308861197.20434,176557,64222.589,156387942.96765,0
1723111200000,2435.80,2448.09,2424.76,2445.65,94001.210,1723114799999,228988130.83151,154181,47748.410,116327559.13652,0
1723114800000,2445.64,2459.48,2438.94,2446.11,102475.576,1723118399999,250878905.51896,160841,51541.241,126199032.27993,0
1723118400000,2446.11,2526.00,2437.80,2481.14,438516.228,1723121999999,1090432976.44399,463979,217475.245,541056723.48767,0
1723122000000,2481.14,2485.92,2410.29,2432.86,374641.404,1723125599999,917949569.20883,444310,180481.586,442405477.01153,0
1723125600000,2432.86,2505.50,2428.51,2497.91,352543.446,1723129199999,871308810.31713,399110,188263.781,465139024.65510,0
1723129200000,2497.91,2511.40,2479.31,2505.83,265029.765,1723132799999,660636255.83563,303277,142214.023,354576086.17926,0
1723132800000,2505.87,2593.00,2501.99,2584.04,523322.279,1723136399999,1339216938.51916,569963,269488.176,689343415.76128,0
1723136400000,2584.04,2609.25,2569.69,2577.77,228213.964,1723139999999,589712085.39493,273904,114946.698,297148022.59412,0
1723140000000,2577.76,2594.81,2574.71,2577.51,86908.960,1723143599999,224474781.22302,127005,44910.314,116003283.06375,0
1723143600000,2577.50,2587.50,2563.50,2572.31,100056.013,1723147199999,257895930.97819,138753,48979.053,126271685.60517,0
1723147200000,2572.50,2579.94,2566.00,2568.52,47758.493,1723150799999,122889577.46467,91349,24296.827,62518189.44372,0
1723150800000,2568.51,2650.00,2567.77,2639.33,192600.865,1723154399999,502988901.78564,192463,120784.751,315391137.78391,0
1723154400000,2639.34,2723.77,2615.76,2706.37,391398.563,1723157999999,1041482680.44622,452513,215845.870,574852245.34203,0
1723158000000,2706.36,2721.75,2675.01,2681.59,221061.339,1723161599999,595643500.22693,305412,108791.084,293210408.07796,0
1723161600000,2681.59,2693.99,2650.00,2664.67,221795.970,1723165199999,593016584.67104,273335,105022.214,280847609.51986,0
1723165200000,2664.68,2673.67,2644.44,2669.37,126134.773,1723168799999,335457510.01909,183292,60462.963,160901190.36863,0
1723168800000,2669.38,2681.63,2657.30,2667.40,65511.496,1723172399999,174850983.63346,118813,34872.116,93091962.17029,0
1723172400000,2667.40,2700.00,2665.68,2692.90,101023.690,1723175999999,271412216.86201,151686,55559.643,149296761.27843,0
1723176000000,2692.90,2708.80,2658.00,2658.22,126718.277,1723179599999,340012465.70430,182388,60568.076,162637013.59289,0
1723179600000,2658.22,2677.92,2647.35,2676.03,102719.058,1723183199999,273515797.52281,144481,51915.299,138305052.55743,0
1723183200000,2676.03,2702.88,2673.08,2686.69,115125.099,1723186799999,309451050.24436,167142,59354.027,159561494.23161,0
1723186800000,2686.69,2697.66,2661.60,2668.97,110457.147,1723190399999,295749456.15661,157219,46780.838,125293678.89201,0
1723190400000,2668.98,2674.34,2654.11,2669.65,85225.932,1723193999999,227229291.41875,132039,44508.372,118683469.35823,0
1723194000000,2669.65,2681.08,2650.07,2657.34,111500.989,1723197599999,297061747.51331,172047,59738.335,159202654.29735,0
1723197600000,2657.35,2661.00,2616.69,2633.99,228756.698,1723201199999,602508875.35425,300899,107384.841,282837578.71994,0
1723201200000,2634.00,2642.00,2617.52,2633.46,78835.805,1723204799999,207350226.73780,147344,38876.340,102274819.08475,0
1723204800000,2633.45,2646.82,2607.27,2626.51,134862.210,1723208399999,354196639.29732,209313,65285.073,171525201.30647,0
1723208400000,2626.51,2637.19,2578.25,2614.67,281904.612,1723211999999,733535251.18031,383386,134722.072,350725214.53814,0
1723212000000,2614.67,2663.27,2556.00,2589.86,448503.946,1723215599999,1166673265.15989,574846,226530.988,589359264.39386,0
1723215600000,2589.85,2604.42,2555.25,2557.33,160420.951,1723219199999,413719632.35940,257427,76046.848,196151977.60378,0
1723219200000,2557.33,2594.00,2551.23,2592.33,146519.244,1723222799999,377451199.56208,223120,80458.276,207290426.53509,0
1723222800000,2592.32,2608.49,2583.26,2589.09,103202.356,1723226399999,267782242.41480,145819,51997.971,134952623.39107,0
1723226400000,2589.01,2596.11,2573.03,2585.18,68676.722,1723229999999,177530251.27537,122508,32788.231,84772093.08525,0
1723230000000,2585.17,2598.98,2576.66,2589.17,40319.979,1723233599999,104448034.31045,91094,21520.716,55752906.83539,0
1723233600000,2589.18,2606.12,2585.64,2591.28,46516.255,1723237199999,120662957.34856,93243,23437.784,60802385.69629,0
1723237200000,2591.26,2605.59,2560.40,2600.92,102716.895,1723240799999,264837100.63852,146875,53010.335,136706604.42384,0
1723240800000,2600.92,2612.55,2583.30,2596.70,82045.558,1723244399999,213072803.58192,147709,36750.233,95431868.69674,0
1723244400000,2596.70,2600.85,2572.73,2597.90,62187.492,1723247999999,160952016.48870,108671,29990.452,77616569.49186,0
1723248000000,2597.89,2644.43,2574.54,2582.90,192078.683,1723251599999,500582705.82777,260953,99253.691,258806820.02417,0
1723251600000,2582.90,2611.05,2579.13,2598.84,82342.259,1723255199999,214063403.28000,137540,43607.725,113352235.96941,0
1723255200000,2598.85,2613.80,2590.83,2602.87,47497.279,1723258799999,123699932.95110,93186,23874.521,62182689.95923,0
1723258800000,2602.87,2606.01,2591.42,2601.31,36726.558,1723262399999,95477311.25167,80602,18034.516,46889449.36302,0
1723262400000,2601.31,2603.44,2586.60,2598.42,38498.034,1723265999999,99931009.13770,79430,18469.514,47944764.05020,0
1723266000000,2598.42,2609.39,2593.14,2604.83,35614.667,1723269599999,92682257.46747,73129,18139.672,47216091.17419,0
1723269600000,2604.83,2624.83,2602.47,2618.91,62113.633,1723273199999,162465069.66721,100629,32579.362,85225942.37322,0
1723273200000,2618.91,2637.28,2617.21,2633.06,67661.873,1723276799999,177837681.31715,109180,35303.354,92797130.31897,0
1723276800000,2633.06,2639.34,2621.18,2628.12,61032.308,1723280399999,160428975.05214,96316,28438.319,74765966.78702,0
1723280400000,2628.13,2639.75,2624.24,2631.05,51803.963,1723283999999,136407869.48717,87225,24725.701,65107844.53333,0
1723284000000,2631.05,2637.99,2622.85,2628.15,42842.264,1723287599999,112650152.71535,72518,21003.698,55232930.05852,0
1723287600000,2628.14,2642.02,2626.40,2635.52,44527.568,1723291199999,117311492.90858,71688,25258.578,66556415.64884,0
1723291200000,2635.53,2636.72,2626.91,2629.20,28379.899,1723294799999,74660998.79529,54537,12133.603,31921230.06919,0
1723294800000,2629.20,2630.65,2604.17,2608.11,94688.842,1723298399999,247704047.20625,127003,41484.344,108539377.09286,0
1723298400000,2608.11,2617.43,2602.00,2609.30,44717.339,1723301999999,116740924.20546,80381,24550.216,64103166.71789,0
1723302000000,2609.30,2621.76,2595.08,2598.45,61379.804,1723305599999,160206933.31233,94316,29917.047,78122973.46201,0
1723305600000,2598.48,2607.95,2587.85,2606.12,73847.734,1723309199999,191928820.86986,113956,37603.179,97745787.80385,0
1723309200000,2606.11,2614.98,2597.55,2609.53,35830.657,1723312799999,93358118.08448,63973,16829.154,43862343.66332,0
1723312800000,2609.54,2622.28,2598.00,2599.67,75975.995,1723316399999,198392193.44404,115549,41579.017,108589204.22069,0
1723316400000,2599.67,2610.58,2593.25,2601.60,35968.568,1723319999999,93563071.73288,70606,18671.863,48578006.24298,0
1723320000000,2601.61,2605.96,2594.67,2603.50,21948.257,1723323599999,57073031.35770,49488,11278.116,29332230.30702,0
1723323600000,2603.49,2616.99,2602.68,2611.74,35227.762,1723327199999,91955096.27043,53105,18127.310,47314651.59539,0
1723327200000,2611.74,2612.18,2603.00,2604.87,18161.637,1723330799999,47339793.50897,49159,8839.992,23042869.45953,0
1723330800000,2604.75,2609.25,2598.40,2608.76,22613.821,1723334399999,58868137.99420,41767,9868.665,25691632.37583,0
1723334400000,2608.77,2628.60,2604.50,2623.48,63009.885,1723337999999,165069053.29436,102944,34345.144,89979054.01147,0
1723338000000,2623.48,2630.89,2617.00,2628.13,38139.970,1723341599999,100076493.00054,67092,18881.237,49551146.50775,0
1723341600000,2628.14,2630.57,2620.83,2623.62,20760.638,1723345199999,54509333.48036,45282,8911.777,23399347.11080,0
1723345200000,2623.63,2674.29,2623.63,2645.46,139230.617,1723348799999,368906921.71713,185697,73737.322,195362801.96882,0
1723348800000,2645.46,2652.92,2632.03,2643.25,66625.449,1723352399999,176055489.97815,105993,34366.640,90837177.60229,0
1723352400000,2643.25,2665.87,2641.87,2660.00,41497.795,1723355999999,110135619.34957,73221,20945.398,55588244.67521,0
1723356000000,2660.01,2664.73,2650.00,2658.50,54599.068,1723359599999,145102482.34114,87659,25075.444,66646027.17800,0
1723359600000,2658.51,2682.00,2658.51,2676.16,92853.151,1723363199999,248037317.37154,122796,47634.134,127266848.24556,0
1723363200000,2676.20,2697.00,2673.00,2684.27,89867.680,1723366799999,241184276.15882,123633,43034.317,115514522.63810,0
1723366800000,2684.27,2720.78,2680.92,2683.13,183212.220,1723370399999,494323250.34115,226518,90703.959,244830920.91187,0
1723370400000,2683.13,2694.37,2672.68,2674.69,93327.421,1723373999999,250250368.45795,131696,43417.341,116445282.65081,0
1723374000000,2674.69,2676.61,2643.48,2651.60,178987.994,1723377599999,475764319.46974,229291,83658.119,222372448.30100,0
1723377600000,2651.58,2654.87,2623.78,2636.50,136087.093,1723381199999,358754630.29697,176623,62096.249,163726713.77282,0
1723381200000,2636.50,2643.92,2615.47,2637.36,110295.403,1723384799999,289991487.39811,154448,58457.979,153771994.70581,0
1723384800000,2637.35,2651.31,2602.00,2614.00,163431.764,1723388399999,430072487.45847,208579,75709.282,199328000.47463,0
1723388400000,2613.99,2622.85,2592.50,2612.63,137798.706,1723391999999,359539471.16661,200454,68982.917,180029216.74605,0
1723392000000,2612.63,2636.88,2602.37,2624.51,98435.058,1723395599999,257588587.04708,135974,54373.086,142308452.69677,0
1723395600000,2624.52,2641.95,2616.50,2635.01,72635.404,1723399199999,191009263.75813,107920,37112.262,97629111.20796,0
1723399200000,2635.00,2645.00,2627.13,2637.31,63590.120,1723402799999,167617184.51697,105128,29988.217,79065488.32041,0
1723402800000,2637.32,2638.26,2595.00,2597.94,140102.835,1723406399999,366011549.52125,198281,67652.278,176706469.70500,0
1723406400000,2597.95,2601.93,2537.76,2555.99,314479.338,1723409999999,806858204.47349,395009,145939.843,374328652.72892,0
1723410000000,2555.99,2584.70,2542.44,2579.36,130023.431,1723413599999,332883059.22149,189412,70116.837,179588565.62626,0
1723413600000,2579.36,2594.12,2540.04,2566.37,142090.139,1723417199999,364357476.27560,236367,70071.461,179698124.46838,0
1723417200000,2566.37,2566.71,2550.39,2554.65,58408.051,1723420799999,149428022.71901,101462,28221.818,72212741.26569,0
1723420800000,2554.66,2577.25,2506.13,2536.41,244463.240,1723424399999,620579326.68798,315011,111210.248,282460847.42247,0
1723424400000,2536.41,2558.96,2528.08,2548.39,93413.615,1723427999999,237791021.79840,168830,50225.494,127883004.86571,0
1723428000000,2548.38,2552.86,2532.75,2550.47,59458.568,1723431599999,151113342.51721,125846,31528.686,80146022.37754,0
1723431600000,2550.48,2557.20,2529.25,2540.19,67274.023,1723435199999,170987263.12634,125945,33766.522,85831803.70482,0
1723435200000,2540.18,2550.90,2533.78,2537.81,38179.376,1723438799999,97066557.98046,85250,19777.326,50282926.56458,0
1723438800000,2537.80,2553.86,2533.73,2552.50,57321.204,1723442399999,145853298.32330,100959,29132.901,74151906.21795,0
1723442400000,2552.49,2561.65,2540.04,2551.33,78703.223,1723445999999,200634397.94919,118910,35105.871,89521878.30484,0
1723446000000,2551.33,2581.93,2514.68,2565.84,215129.821,1723449599999,548784391.64048,304124,108550.449,277099865.33697,0
1723449600000,2565.83,2595.78,2556.62,2561.54,154359.130,1723453199999,398291954.26928,223041,73260.502,189082980.68126,0
1723453200000,2561.55,2598.55,2560.99,2595.29,122473.984,1723456799999,316196431.01767,202856,60023.677,154950340.56371,0
1723456800000,2595.28,2641.76,2586.50,2639.88,249589.230,1723460399999,654180432.88415,295767,133251.128,349291544.85987,0
1723460400000,2639.81,2682.55,2635.00,2672.31,257322.307,1723463999999,685380183.04335,345484,130811.577,348453873.80629,0
1723464000000,2672.31,2698.85,2664.10,2683.65,217334.069,1723467599999,581930777.05163,259727,105510.687,282617978.55319,0
1723467600000,2683.65,2705.14,2602.00,2613.59,412102.479,1723471199999,1093651217.09374,446210,185242.301,491656225.91757,0
1723471200000,2613.60,2721.96,2590.80,2701.11,564670.157,1723474799999,1505504255.66592,670583,298661.549,796026996.52391,0
1723474800000,2701.11,2710.34,2644.00,2687.76,326004.094,1723478399999,872015433.72885,441876,161178.062,431165815.89440,0
1723478400000,2687.76,2697.44,2662.01,2667.02,147776.801,1723481999999,395548035.56405,228827,73790.607,197511840.02419,0
1723482000000,2667.02,2678.14,2652.33,2654.00,87809.404,1723485599999,234040342.37441,143701,44593.544,118890376.54395,0
1723485600000,2654.13,2674.66,2626.26,2631.60,129078.181,1723489199999,342149701.46947,186844,57734.464,153054845.93790,0
1723489200000,2631.72,2663.46,2631.32,2658.96,85669.016,1723492799999,227047355.39682,146092,45948.287,121754900.56891,0
1723492800000,2659.00,2705.00,2657.37,2679.77,143238.058,1723496399999,384374599.68742,187464,74804.711,200719098.46639,0
1723496400000,2679.77,2692.21,2657.00,2682.25,80481.116,1723499999999,215196653.26739,136448,40358.468,107930729.69922,0
1723500000000,2682.24,2703.11,2680.18,2695.08,66376.317,1723503599999,178710283.55469,127604,33789.324,90993899.51651,0
1723503600000,2695.03,2749.97,2693.71,2721.15,228769.807,1723507199999,623937761.20706,290814,128132.518,349473990.42425,0
1723507200000,2721.15,2728.80,2703.35,2716.87,119232.282,1723510799999,323759589.06192,210390,57948.749,157378103.45574,0
1723510800000,2716.87,2732.83,2704.52,2731.68,69776.000,1723514399999,189625776.76073,146375,35866.518,97498037.70471,0
1723514400000,2731.68,2737.38,2689.55,2713.19,127381.815,1723517999999,344848327.46731,184475,57645.945,156063191.23969,0
1723518000000,2713.20,2714.71,2647.31,2655.04,307950.678,1723521599999,822320956.65757,330987,139552.303,372342362.45944,0
1723521600000,2655.04,2660.85,2641.00,2658.61,82720.953,1723525199999,219359488.23468,131722,42800.790,113532020.97006,0
1723525200000,2658.59,2662.90,2649.20,2651.00,51967.139,1723528799999,138057672.89287,93945,27108.930,72031031.95766,0
1723528800000,2651.00,2657.72,2633.51,2653.05,101913.125,1723532399999,269658733.53436,157853,49497.905,131008251.60842,0
1723532400000,2653.05,2660.83,2640.60,2647.14,67784.815,1723535999999,179745696.27746,121124,31581.766,83753662.20721,0
1723536000000,2647.14,2656.77,2631.18,2641.33,91390.825,1723539599999,241374101.88125,137901,42286.317,111716204.02921,0
1723539600000,2641.34,2646.28,2625.46,2640.39,85610.179,1723543199999,225630639.50565,153572,42153.572,111133729.82334,0
1723543200000,2640.38,2643.42,2610.04,2632.25,149020.330,1723546799999,390959324.36400,204650,67101.203,176115842.28146,0
1723546800000,2632.25,2647.04,2629.00,2642.95,59932.943,1723550399999,158110544.37767,115329,29223.599,77111364.63300,0
1723550400000,2642.94,2662.01,2631.35,2648.68,184102.083,1723553999999,487363517.19360,269234,92519.276,244981288.41692,0
1723554000000,2648.65,2673.70,2634.26,2667.60,164607.852,1723557599999,437025697.33726,255697,82789.778,219868742.07629,0
1723557600000,2667.60,2673.00,2630.00,2660.80,194992.218,1723561199999,517014003.25926,278975,90460.280,239900359.17782,0
1723561200000,2660.81,2663.38,2642.00,2650.75,72802.289,1723564799999,192964965.17315,151125,34525.615,91509263.77012,0
1723564800000,2650.75,2716.85,2648.39,2714.40,301566.672,1723568399999,810282118.23346,326126,161994.072,435379129.71919,0
1723568400000,2714.40,2729.05,2700.00,2712.00,234573.823,1723571999999,636330505.00602,274429,99807.177,270827456.17582,0
1723572000000,2712.00,2713.40,2686.00,2696.49,153211.363,1723575599999,413582219.48798,164068,75109.356,202674586.86546,0
1723575600000,2696.49,2717.17,2673.22,2710.17,148947.213,1723579199999,401874489.75278,186309,79820.338,215414169.01329,0
1723579200000,2710.16,2714.16,2696.71,2697.15,50741.511,1723582799999,137291665.15781,82662,24009.502,64970937.80152,0
1723582800000,2697.14,2729.87,2693.00,2729.15,67801.149,1723586399999,184045575.59573,98176,37186.959,100963967.09328,0
1723586400000,2729.15,2733.32,2706.39,2712.49,69363.216,1723589999999,188565872.31490,116628,33342.036,90654176.25205,0
1723590000000,2712.48,2712.51,2691.59,2701.01,59059.129,1723593599999,159527246.64427,86227,29610.705,79983617.79931,0
1723593600000,2701.01,2716.00,2691.85,2714.32,67851.553,1723597199999,183373888.04560,123131,38395.649,103796215.47911,0
1723597200000,2714.32,2719.08,2688.21,2689.36,66564.110,1723600799999,179845939.62749,121898,30941.201,83618223.29737,0
1723600800000,2689.36,2712.29,2684.14,2707.90,63715.807,1723604399999,171912261.51696,112463,35309.198,95269262.28266,0
1723604400000,2707.90,2724.60,2703.64,2707.99,74635.408,1723607999999,202600939.91935,115876,37831.982,102719893.96857,0
1723608000000,2707.98,2723.21,2706.34,2719.36,61704.090,1723611599999,167543906.31974,92169,35813.079,97264304.13565,0
1723611600000,2719.36,2743.55,2714.00,2722.63,106373.689,1723615199999,290417731.52146,151034,57224.058,156244914.94825,0
1723615200000,2722.63,2749.00,2714.73,2726.29,122375.523,1723618799999,334433171.54203,163765,58706.945,160483561.54020,0
1723618800000,2726.29,2728.44,2717.00,2726.46,50799.869,1723622399999,138300788.89398,83804,26500.443,72150814.68981,0
1723622400000,2726.46,2735.88,2712.71,2724.48,81247.488,1723625999999,221442962.92992,132945,37156.141,101287976.73618,0
1723626000000,2724.48,2729.13,2718.00,2720.15,46669.903,1723629599999,127071261.56187,81080,21703.285,59097484.36214,0
1723629600000,2720.16,2763.32,2719.05,2741.45,189553.437,1723633199999,520669433.04758,247262,103870.999,285348216.77525,0
1723633200000,2741.46,2755.03,2723.70,2748.60,149860.273,1723636799999,410572517.22737,220095,74210.857,203337718.20817,0
1723636800000,2748.59,2788.88,2718.44,2730.07,362529.890,1723640399999,996369808.65920,437966,180834.542,497304782.31307,0
1723640400000,2730.08,2737.37,2650.00,2658.04,428211.402,1723643999999,1152728053.38255,513500,192044.923,517111869.86434,0
1723644000000,2658.03,2668.08,2631.00,2651.99,389401.341,1723647599999,1032049535.30215,440454,198866.662,527198490.71127,0
1723647600000,2651.99,2684.60,2636.72,2672.73,232237.574,1723651199999,618049138.43645,290206,116495.022,310124803.44739,0
1723651200000,2672.72,2672.80,2640.06,2663.11,191476.613,1723654799999,508462664.32207,254918,94026.517,249696449.65428,0
1723654800000,2663.11,2671.00,2650.13,2657.37,69617.903,1723658399999,185238126.02617,119399,36395.682,96856401.03727,0
1723658400000,2657.38,2667.52,2645.61,2658.14,62257.298,1723661999999,165322131.93171,107607,30068.533,79862217.40101,0
1723662000000,2658.14,2670.92,2650.16,2667.71,65092.280,1723665599999,173170031.57987,117096,32862.176,87441241.39538,0
1723665600000,2667.68,2677.59,2665.00,2675.10,43439.053,1723669199999,116028424.34244,74568,22033.442,58857765.79702,0
1723669200000,2675.09,2678.79,2661.49,2662.62,40432.570,1723672799999,107987698.21355,65095,17786.760,47513197.25598,0
1723672800000,2662.63,2669.60,2639.69,2668.96,101171.315,1723676399999,268719687.34184,142745,46786.257,124294017.09794,0
1723676400000,2668.95,2672.96,2658.76,2659.82,29310.304,1723679999999,78145822.92058,59560,13220.131,35251606.19939,0
1723680000000,2659.82,2672.26,2653.19,2664.85,61600.136,1723683599999,164122397.51396,109081,28799.193,76727595.99831,0
1723683600000,2664.84,2665.97,2635.45,2643.00,109779.766,1723687199999,291086539.76752,151462,52937.881,140401372.64654,0
1723687200000,2643.01,2663.06,2632.23,2647.60,148326.594,1723690799999,392853964.47730,198912,75710.306,200479261.39664,0
1723690800000,2647.59,2654.87,2645.76,2651.49,26345.602,1723694399999,69842837.95703,56955,14692.953,38950897.52966,0
1723694400000,2651.50,2653.48,2641.32,2651.09,39268.170,1723697999999,103932810.04797,73478,19400.982,51349343.62049,0
1723698000000,2651.08,2655.56,2630.21,2635.75,84088.495,1723701599999,222246286.14731,127989,38818.259,102629923.35700,0
1723701600000,2635.75,2640.81,2607.01,2623.00,172299.229,1723705199999,452054365.72401,231713,82399.461,216235995.89813,0
1723705200000,2622.99,2623.99,2586.50,2613.82,174695.109,1723708799999,455372150.10582,224816,76832.556,200357600.18464,0
1723708800000,2613.83,2621.36,2604.29,2620.66,80565.076,1723712399999,210541775.15283,124852,45637.282,119286602.67570,0
1723712400000,2620.66,2629.37,2616.08,2621.97,74499.466,1723715999999,195437714.43451,109118,35720.902,93713808.75112,0
1723716000000,2621.93,2625.60,2613.01,2616.50,53203.159,1723719599999,139360994.67438,87713,23950.405,62738897.11590,0
1723719600000,2616.50,2643.00,2615.42,2636.54,90270.129,1723723199999,237719099.28760,135027,51402.276,135372584.04028,0
1723723200000,2636.53,2666.65,2632.00,2640.56,222200.212,1723726799999,588778039.45346,275237,114034.556,302226336.48015,0
1723726800000,2640.57,2667.83,2631.86,2661.34,142739.638,1723730399999,378502626.54857,230727,71319.331,189136150.55606,0
1723730400000,2661.34,2668.56,2645.17,2653.16,155996.192,1723733999999,414457322.58952,211478,71404.904,189730229.80258,0
1723734000000,2653.17,2674.17,2645.56,2667.05,131189.751,1723737599999,349154987.61416,171295,62661.263,166777654.57592,0
1723737600000,2666.94,2673.69,2651.20,2656.80,90145.946,1723741199999,239996815.29875,130538,44301.208,117957109.38078,0
1723741200000,2656.79,2659.72,2601.00,2612.68,141813.651,1723744799999,373639866.04444,178231,56181.512,148083166.90000,0
1723744800000,2612.68,2612.68,2541.00,2552.33,481218.631,1723748399999,1233338557.69653,551892,230722.227,591292572.60914,0
1723748400000,2552.32,2556.95,2520.00,2548.09,288149.736,1723751999999,731777391.72134,373324,136225.578,346052123.94217,0
1723752000000,2548.02,2549.57,2513.65,2548.69,160964.553,1723755599999,407873387.59800,214597,73524.387,186373067.29468,0
1723755600000,2548.68,2572.44,2532.00,2570.67,139461.540,1723759199999,355682913.26218,193899,78431.325,200031376.07744,0
1723759200000,2570.67,2588.42,2558.98,2575.07,92775.227,1723762799999,238791724.07761,142958,44694.523,115033091.76794,0
1723762800000,2575.16,2580.22,2565.32,2568.73,57671.732,1723766399999,148378860.53068,90361,28430.012,73157045.36915,0
1723766400000,2568.73,2578.71,2564.69,2571.83,59840.456,1723769999999,153916670.69101,99004,28159.449,72430097.37012,0
1723770000000,2571.84,2578.00,2551.00,2571.52,79298.610,1723773599999,203215249.63579,114830,37135.342,95195615.67272,0
1723773600000,2571.52,2609.04,2559.76,2592.99,152237.880,1723777199999,394310362.62734,188993,75521.468,195559696.59761,0
1723777200000,2592.99,2592.99,2575.00,2578.62,64737.670,1723780799999,167159942.39633,101155,30526.309,78803648.11448,0
1723780800000,2578.62,2596.33,2576.48,2595.62,45423.987,1723784399999,117487026.17371,78936,25358.362,65588085.51888,0
1723784400000,2595.61,2603.00,2590.51,2595.26,63927.903,1723787999999,166052062.90516,92219,31650.080,82216513.89613,0
1723788000000,2595.26,2627.12,2592.22,2625.10,119033.387,1723791599999,310934881.40574,147368,64328.023,168005279.55325,0
1723791600000,2625.10,2627.65,2611.85,2616.00,64903.026,1723795199999,169885304.38234,96463,28460.258,74489917.38515,0
1723795200000,2616.01,2625.37,2609.66,2617.00,69708.228,1723798799999,182476144.02451,96030,36550.438,95704078.97002,0
1723798800000,2617.00,2625.49,2611.00,2625.00,54587.508,1723802399999,142962620.95860,91859,30268.835,79278302.59882,0
1723802400000,2624.99,2625.25,2610.26,2616.64,44620.144,1723805999999,116719722.62459,74837,21681.934,56716654.72594,0
1723806000000,2616.65,2624.00,2604.82,2611.17,89327.249,1723809599999,233495935.29068,109934,39821.337,104097008.93803,0
1723809600000,2611.17,2616.07,2559.50,2574.11,237189.916,1723813199999,612664811.95403,288815,113119.918,292139236.01547,0
1723813200000,2574.11,2619.00,2565.12,2592.80,331002.396,1723816799999,859149512.46240,381606,165308.721,429101973.73555,0
1723816800000,2592.42,2599.38,2569.77,2580.65,153871.637,1723820399999,397647939.60298,250604,75778.671,195892893.80876,0
1723820400000,2580.65,2592.50,2549.15,2567.50,206050.036,1723823999999,529320336.00329,231308,98929.550,254207309.11711,0
1723824000000,2567.50,2609.96,2562.54,2593.14,175783.642,1723827599999,455399195.81019,221212,96841.867,250846895.06427,0
1723827600000,2593.14,2614.79,2566.85,2609.97,147711.954,1723831199999,382366950.42790,206571,76767.554,198785121.28395,0
1723831200000,2610.03,2630.73,2602.73,2613.14,189450.842,1723834799999,495650710.95717,218372,104197.477,272677220.16380,0
1723834800000,2613.14,2628.44,2611.00,2619.10,93459.489,1723838399999,244911425.88783,128889,47544.883,124614117.14027,0
1723838400000,2619.12,2625.14,2607.08,2607.08,78022.421,1723841999999,204248017.93454,102281,37405.716,97905387.44452,0
1723842000000,2607.07,2611.48,2589.20,2600.02,73232.321,1723845599999,190436536.02607,87034,27809.231,72310926.55577,0
1723845600000,2600.02,2604.81,2592.56,2594.59,29790.036,1723849199999,77430055.23234,57179,15999.275,41591963.32961,0
1723849200000,2594.60,2598.24,2585.49,2591.52,43285.118,1723852799999,112169762.68210,66546,20845.269,54022611.93650,0
1723852800000,2591.53,2600.96,2585.81,2598.01,40033.208,1723856399999,103823142.52646,75008,23170.840,60105060.69678,0
1723856400000,2598.01,2606.80,2594.72,2602.24,43442.179,1723859999999,113014500.65387,72955,25451.112,66208935.16434,0
1723860000000,2602.23,2606.81,2595.13,2597.16,28433.024,1723863599999,73919322.91374,52836,12575.263,32696244.81918,0
1723863600000,2597.16,2598.96,2586.72,2594.48,31736.971,1723867199999,82279334.73689,60916,15859.016,41117793.27321,0
1723867200000,2594.48,2601.60,2591.02,2599.74,25562.884,1723870799999,66395071.00762,46718,12857.622,33397943.21539,0
1723870800000,2599.75,2601.33,2594.56,2599.59,23842.979,1723874399999,61941966.42277,34146,8891.425,23102857.84362,0
1723874400000,2599.59,2602.29,2594.66,2595.88,17446.522,1723877999999,45331620.77239,35958,7850.476,20400861.93929,0
1723878000000,2595.88,2599.51,2588.94,2598.88,29173.765,1723881599999,75697614.91982,45346,14059.555,36488659.77283,0
1723881600000,2598.89,2600.94,2592.65,2600.10,25103.159,1723885199999,65199301.89430,39487,12277.100,31890023.98687,0
1723885200000,2600.10,2606.47,2595.15,2602.77,34874.970,1723888799999,90701930.03588,54711,18749.521,48766182.17302,0
1723888800000,2602.77,2605.00,2594.00,2595.38,35807.173,1723892399999,93020034.28791,51982,14174.817,36828778.07365,0
1723892400000,2595.38,2599.99,2591.20,2597.90,24206.657,1723895999999,62847152.17210,41885,10778.060,27987340.09417,0
1723896000000,2597.88,2603.50,2595.44,2601.84,23983.357,1723899599999,62354071.87851,40947,12353.357,32118572.31929,0
1723899600000,2601.84,2613.14,2597.88,2603.19,67382.607,1723903199999,175605553.41851,87923,33573.843,87509250.83481,0
1723903200000,2603.20,2614.99,2597.27,2612.33,46084.992,1723906799999,120102253.80628,65355,24459.032,63749322.48959,0
1723906800000,2612.34,2618.29,2603.63,2605.56,49455.627,1723910399999,129155088.18164,75427,25097.005,65552726.23135,0
1723910400000,2605.55,2628.00,2605.49,2618.86,68781.949,1723913999999,179987970.90170,85431,41095.235,107564670.13214,0
1723914000000,2618.86,2626.75,2613.44,2614.29,46544.007,1723917599999,121930772.99129,67619,20832.955,54576559.74891,0
1723917600000,2614.29,2617.23,2606.20,2609.56,41263.735,1723921199999,107753375.74216,51308,22773.848,59472391.49744,0
1723921200000,2609.56,2615.67,2607.00,2613.79,20365.370,1723924799999,53170776.89663,38668,13092.333,34184117.11424,0
1723924800000,2613.79,2617.04,2609.68,2613.21,16493.450,1723928399999,43103618.04137,37510,7610.988,19893350.77933,0
1723928400000,2613.21,2616.00,2598.54,2606.10,43988.413,1723931999999,114567534.80452,53959,18725.945,48768718.03122,0
1723932000000,2606.10,2613.11,2605.39,2607.67,21086.958,1723935599999,55015416.08805,39961,12012.016,31339754.44793,0
1723935600000,2607.67,2613.62,2605.57,2613.18,15514.612,1723939199999,40490687.82905,31000,7649.117,19964799.89660,0
1723939200000,2613.18,2622.68,2609.48,2615.40,37435.126,1723942799999,97947498.07057,62549,19795.679,51798567.65733,0
1723942800000,2615.41,2618.46,2604.02,2607.12,34444.530,1723946399999,89918392.72337,55757,14578.172,38056505.40867,0
1723946400000,2607.11,2636.52,2603.36,2630.07,87848.581,1723949999999,230184818.70311,103661,52796.229,138387844.20777,0
1723950000000,2630.07,2638.36,2604.00,2605.09,103298.053,1723953599999,270441629.76040,126662,46165.606,120921277.92213,0
1723953600000,2605.09,2607.60,2593.00,2601.51,68301.901,1723957199999,177621107.15983,81683,33881.461,88124075.62627,0
1723957200000,2601.52,2609.46,2597.51,2601.31,33655.317,1723960799999,87637154.59974,52350,15730.104,40963999.90097,0
1723960800000,2601.30,2607.28,2599.92,2605.27,18843.786,1723964399999,49077616.20663,33852,9374.851,24414996.33988,0
1723964400000,2605.27,2607.97,2601.00,2606.75,21186.107,1723967999999,55182200.36229,37496,10845.211,28248755.95295,0
1723968000000,2606.74,2618.49,2604.17,2615.83,36069.887,1723971599999,94201620.06722,54057,18192.186,47507294.41341,0
1723971600000,2615.83,2666.91,2614.15,2644.00,188146.606,1723975199999,496248561.07578,173471,103446.879,272887568.21021,0
1723975200000,2644.00,2663.28,2642.60,2643.01,126436.914,1723978799999,335463985.80750,150289,57126.113,151583350.59375,0
1723978800000,2643.02,2651.66,2640.40,2648.01,52600.697,1723982399999,139175044.74606,73666,28905.368,76488029.88867,0
1723982400000,2648.01,2688.25,2641.42,2665.40,160333.383,1723985999999,427339520.32441,160634,95276.423,254043825.75024,0
1723986000000,2665.40,2682.96,2660.00,2660.19,94378.570,1723989599999,252173488.77299,106644,41514.655,110933712.97842,0
1723989600000,2660.19,2669.52,2655.67,2662.68,57987.131,1723993199999,154417447.08687,75910,28574.398,76108279.28382,0
1723993200000,2662.68,2673.31,2658.07,2671.00,36682.183,1723996799999,97793527.52875,55162,19400.125,51725152.58339,0
1723996800000,2671.00,2677.33,2665.33,2667.59,43947.271,1724000399999,117391918.40588,60004,19128.377,51098774.63358,0
1724000400000,2667.59,2669.49,2641.62,2649.46,92437.632,1724003999999,245140144.66473,108646,39017.612,103468536.11557,0
1724004000000,2649.46,2659.91,2645.37,2658.67,30375.081,1724007599999,80592074.58784,50062,17369.002,46090128.05148,0
1724007600000,2658.67,2669.24,2656.41,2666.70,32243.859,1724011199999,85901843.91737,49923,16385.289,43653057.21571,0
1724011200000,2666.70,2669.52,2661.65,2664.58,21765.875,1724014799999,58030290.84545,36527,10445.429,27850250.87332,0
1724014800000,2664.59,2664.74,2635.37,2642.35,44801.551,1724018399999,118721440.10228,59776,17033.134,45142484.26186,0
1724018400000,2642.36,2656.58,2641.09,2645.00,37010.135,1724021999999,98040217.16931,63632,19595.478,51904497.74149,0
1724022000000,2644.99,2647.32,2608.05,2610.67,155545.713,1724025599999,408492107.34936,171988,74430.224,195507494.16241,0
1724025600000,2610.67,2626.29,2601.80,2611.04,132116.693,1724029199999,345252901.78660,170921,69203.991,180905667.08677,0
1724029200000,2611.04,2638.87,2609.13,2630.28,101530.353,1724032799999,266600233.66561,125705,61527.037,161567125.19369,0
1724032800000,2630.28,2643.45,2625.66,2638.06,54168.807,1724036399999,142663111.50306,86308,31188.882,82160363.31573,0
1724036400000,2638.06,2646.55,2634.38,2643.32,61757.427,1724039999999,163070684.26064,80713,31436.135,83022906.68885,0
1724040000000,2643.33,2647.29,2630.00,2635.45,52173.310,1724043599999,137613806.01796,67912,25843.831,68174890.67872,0
1724043600000,2635.45,2637.28,2618.54,2624.48,65299.992,1724047199999,171495741.67702,79949,29869.912,78452460.95036,0
1724047200000,2624.48,2632.15,2617.09,2624.00,52418.363,1724050799999,137549199.51111,69313,27641.287,72550843.54002,0
1724050800000,2624.00,2631.00,2609.93,2612.59,87555.028,1724054399999,229194242.52012,94048,37653.208,98565683.25228,0
1724054400000,2612.59,2620.85,2609.20,2613.81,47608.678,1724057999999,124514094.76821,67916,23853.590,62396282.13151,0
1724058000000,2613.81,2620.75,2565.00,2578.54,218757.885,1724061599999,566587009.42959,220769,91869.509,237867544.28064,0
1724061600000,2578.54,2584.30,2566.20,2575.02,136057.448,1724065199999,350488927.19648,171850,70481.590,181585436.20661,0
1724065200000,2575.02,2591.10,2569.00,2586.45,73204.775,1724068799999,188716875.98777,103244,38277.183,98711342.89429,0
1724068800000,2586.46,2592.59,2578.20,2584.41,59087.113,1724072399999,152746391.21616,92515,27354.372,70726775.14463,0
1724072400000,2584.41,2603.00,2560.90,2568.77,181186.126,1724075999999,468462841.51737,208025,84526.382,218594315.62197,0
1724076000000,2568.77,2584.58,2565.21,2583.67,110309.827,1724079599999,283917061.40809,169856,64826.269,166890949.53974,0
1724079600000,2583.67,2591.84,2576.85,2583.05,74928.566,1724083199999,193670908.62644,114073,33358.490,86231968.13321,0
1724083200000,2583.05,2588.15,2572.22,2583.81,65446.435,1724086799999,168892515.09872,105577,31281.051,80748295.15792,0
1724086800000,2583.81,2629.97,2576.31,2605.40,219500.099,1724090399999,572232606.55721,234923,122428.590,319110814.07020,0
1724090400000,2605.41,2616.04,2588.69,2607.44,91239.916,1724093999999,237272327.97427,126844,41921.542,109080400.62820,0
1724094000000,2607.44,2611.97,2600.24,2605.32,46590.170,1724097599999,121410939.66258,79917,25170.565,65598614.38600,0
1724097600000,2605.33,2625.00,2602.92,2614.18,56817.625,1724101199999,148569986.64812,90319,29854.796,78054848.51307,0
1724101200000,2614.19,2624.00,2611.47,2613.94,32864.857,1724104799999,86008573.86119,61243,13557.855,35478523.47087,0
1724104800000,2613.93,2625.99,2613.93,2621.61,33867.733,1724108399999,88736568.69860,60003,15938.929,41761400.35812,0
1724108400000,2621.62,2639.98,2614.61,2635.15,67761.059,1724111999999,178200534.22689,104147,35655.334,93778154.15938,0
1724112000000,2635.16,2670.00,2617.05,2658.00,217110.676,1724115599999,575415279.50542,248935,110149.954,292096126.55855,0
1724115600000,2657.99,2676.19,2647.72,2650.35,107833.512,1724119199999,286739005.71391,150854,51595.742,137245243.63821,0
1724119200000,2650.36,2654.72,2643.19,2653.11,51254.965,1724122799999,135771904.47452,75183,26605.041,70473930.48145,0
1724122800000,2653.11,2661.75,2649.50,2660.97,36266.856,1724126399999,96318921.61944,65131,18821.782,49991685.37604,0
1724126400000,2660.98,2670.08,2656.21,2663.35,87531.037,1724129999999,233140520.57487,112508,40908.481,108966345.92140,0
1724130000000,2663.36,2694.96,2663.10,2682.86,150642.273,1724133599999,404155848.81018,179473,79019.821,211969119.92945,0
1724133600000,2682.87,2684.28,2671.11,2674.77,66355.075,1724137199999,177642677.75408,86716,34607.026,92646572.26764,0
1724137200000,2674.76,2676.85,2667.84,2673.67,58307.100,1724140799999,155766862.15619,82569,26597.429,71059795.28055,0
1724140800000,2673.67,2674.75,2655.73,2659.57,69295.131,1724144399999,184513900.82526,97121,31640.484,84245336.18470,0
1724144400000,2659.56,2665.33,2654.66,2659.47,40507.430,1724147999999,107783121.55971,67867,20430.105,54359501.11493,0
1724148000000,2659.46,2662.43,2651.01,2654.82,39551.009,1724151599999,105075102.88657,61666,19557.691,51968574.61785,0
1724151600000,2654.82,2656.80,2637.12,2641.03,95565.617,1724155199999,252922653.33926,113699,38784.222,102664509.90636,0
1724155200000,2641.03,2654.68,2639.40,2645.28,66294.176,1724158799999,175573829.48300,86508,35973.308,95271189.61595,0
1724158800000,2645.28,2649.58,2623.01,2644.26,169457.036,1724162399999,446958588.40527,196976,87488.417,230816907.02136,0
1724162400000,2644.27,2645.54,2582.60,2584.04,331593.176,1724165999999,864491640.87242,372480,154348.098,402498671.08972,0
1724166000000,2584.05,2585.06,2552.50,2573.34,336946.112,1724169599999,865940261.28716,354735,168597.048,433320093.30234,0
1724169600000,2573.35,2581.55,2563.83,2573.01,116937.201,1724173199999,300941347.58293,153622,56511.505,145448251.97907,0
1724173200000,2573.00,2593.10,2568.40,2588.23,83115.470,1724176799999,214492697.89080,99808,51720.378,133510537.73318,0
1724176800000,2588.39,2601.72,2583.49,2588.70,104320.500,1724180399999,270512565.99855,125320,54668.377,141778033.88481,0
1724180400000,2588.69,2605.67,2587.50,2600.67,44509.791,1724183999999,115612120.34933,66562,22891.709,59463934.79829,0
1724184000000,2600.67,2608.78,2587.65,2588.67,44650.437,1724187599999,116044013.42556,70212,20406.104,53045458.44571,0
1724187600000,2588.68,2590.21,2562.04,2583.00,105240.745,1724191199999,271236466.35455,123412,47164.704,121575684.61127,0
1724191200000,2583.00,2592.60,2582.41,2585.91,39681.243,1724194799999,102656405.18126,60722,21441.878,55475507.48506,0
1724194800000,2585.90,2587.03,2570.63,2571.51,41542.845,1724198399999,107107197.55949,68293,18890.977,48706638.76350,0
1724198400000,2571.51,2584.47,2571.08,2575.47,51656.025,1724201999999,133178112.31452,80961,30135.975,77693684.47362,0
1724202000000,2575.46,2584.32,2554.33,2583.61,90147.798,1724205599999,231521874.51484,122740,39473.816,101446910.75935,0
1724205600000,2583.61,2596.93,2581.53,2589.32,51160.371,1724209199999,132481265.69516,85584,25300.746,65522993.74228,0
1724209200000,2589.32,2593.25,2585.24,2590.09,26898.942,1724212799999,69639023.87797,50603,14334.192,37114381.80286,0
1724212800000,2590.09,2593.13,2587.05,2591.07,20489.631,1724216399999,53073092.87151,40767,10119.377,26212973.39510,0
1724216400000,2591.07,2595.00,2589.44,2591.59,22479.681,1724219999999,58273747.43783,43754,11055.869,28660837.15204,0
1724220000000,2591.59,2604.56,2591.10,2599.05,57454.907,1724223599999,149325974.64525,83676,29601.924,76940998.17739,0
1724223600000,2599.06,2605.59,2593.01,2599.22,55060.961,1724227199999,143113082.53730,76698,22768.217,59193348.39284,0
1724227200000,2599.22,2606.65,2576.41,2583.54,99548.765,1724230799999,257740328.53703,139191,45282.473,117265962.23063,0
1724230800000,2583.55,2585.77,2566.03,2579.80,89950.771,1724234399999,231615653.99271,122690,42751.303,110087597.46734,0
1724234400000,2579.80,2588.42,2577.09,2587.47,41992.250,1724237999999,108466361.51630,61535,23221.119,59987232.08550,0
1724238000000,2587.48,2591.02,2575.13,2576.40,39530.285,1724241599999,102095858.02088,64582,19778.039,51080717.94489,0
1724241600000,2576.40,2582.30,2569.56,2577.00,50555.320,1724245199999,130267023.43364,85693,26814.744,69109331.24249,0
1724245200000,2577.01,2599.98,2533.51,2592.81,335443.073,1724248799999,859056683.06104,352809,154170.636,395021466.37284,0
1724248800000,2592.80,2616.88,2575.79,2588.91,435869.313,1724252399999,1132651382.69865,500957,207218.004,538575922.95553,0
1724252400000,2588.91,2609.68,2584.20,2600.44,115447.752,1724255999999,300161485.17538,166882,61771.330,160609777.19642,0
1724256000000,2600.45,2614.14,2591.01,2606.99,93294.802,1724259599999,242697913.58986,132107,46200.879,120201550.78317,0
1724259600000,2607.00,2629.16,2599.08,2624.61,115398.497,1724263199999,302244379.96102,149301,60507.866,158497949.43968,0
1724263200000,2624.62,2643.80,2620.71,2637.45,141915.462,1724266799999,373709575.11723,193572,72605.317,191212946.34490,0
1724266800000,2637.57,2649.33,2625.61,2645.01,167673.194,1724270399999,442477318.22771,206079,81049.007,213897879.58433,0
1724270400000,2645.01,2663.55,2624.25,2629.01,150066.330,1724273999999,396775329.14814,185109,71598.087,189376673.25995,0
1724274000000,2629.01,2646.62,2622.02,2635.92,62548.152,1724277599999,164817656.17708,91332,33709.651,88829523.21945,0
1724277600000,2635.93,2640.47,2628.13,2629.57,48426.274,1724281199999,127550985.26163,69392,22223.833,58541468.78043,0
1724281200000,2629.57,2632.73,2618.00,2629.38,51383.019,1724284799999,134944417.55785,70011,26930.670,70737956.71973,0
1724284800000,2629.37,2639.28,2625.41,2627.52,56550.088,1724288399999,148825506.53146,81208,24976.277,65738435.71169,0
1724288400000,2627.52,2630.32,2620.82,2626.91,42719.453,1724291999999,112180676.70612,65250,21803.351,57259391.84091,0
1724292000000,2626.90,2627.21,2582.27,2601.99,162946.312,1724295599999,424089447.33563,186012,81268.493,211497082.88457,0
1724295600000,2602.00,2617.60,2596.84,2615.18,72508.735,1724299199999,189063225.04413,99575,38435.344,100224367.17829,0
1724299200000,2615.18,2626.00,2612.32,2625.14,49723.711,1724302799999,130170745.62787,77409,27134.565,71055512.58887,0
1724302800000,2625.14,2625.14,2614.46,2618.44,32797.282,1724306399999,85920731.53314,53301,14600.908,38251311.31220,0
1724306400000,2618.43,2628.85,2616.50,2626.10,40781.883,1724309999999,107013979.79498,61857,19944.570,52340237.78924,0
1724310000000,2626.09,2641.95,2624.48,2635.00,55806.534,1724313599999,146868634.52177,80753,31204.621,82137859.82562,0
1724313600000,2634.99,2639.99,2627.40,2632.68,51012.983,1724317199999,134346056.38526,78661,24208.573,63767856.09576,0
1724317200000,2632.67,2635.38,2622.15,2622.82,45009.161,1724320799999,118266018.93916,71085,17867.925,46954587.04543,0
1724320800000,2622.81,2644.00,2618.36,2639.67,77842.844,1724324399999,204954286.58343,102935,46297.234,121937907.81994,0
1724324400000,2639.67,2642.66,2630.60,2640.42,53600.268,1724327999999,141345784.78805,86634,24748.845,65268019.98542,0
1724328000000,2640.42,2643.87,2620.63,2624.22,97096.812,1724331599999,255445507.73467,129548,41454.683,109061231.88083,0
1724331600000,2624.21,2628.88,2608.51,2619.23,122553.399,1724335199999,321024971.49700,172545,58424.459,153047730.79613,0
1724335200000,2619.24,2620.00,2598.00,2600.46,154750.282,1724338799999,403505089.00732,189309,74807.666,195088296.51914,0
1724338800000,2600.46,2611.84,2588.39,2598.30,108612.765,1724342399999,282231119.88480,159505,54200.756,140871708.04829,0
1724342400000,2598.29,2615.67,2596.06,2604.70,102703.757,1724345999999,267691495.91547,129080,52626.037,137165779.85176,0
1724346000000,2604.70,2613.49,2600.00,2602.73,50806.463,1724349599999,132452459.13003,83999,25097.865,65438687.71495,0
1724349600000,2602.74,2618.86,2600.10,2605.13,61289.722,1724353199999,160057025.70766,88237,26741.018,69841188.66949,0
1724353200000,2605.07,2609.82,2597.10,2605.44,37610.108,1724356799999,97946172.97612,70211,18507.367,48205424.72137,0
1724356800000,2605.45,2631.27,2605.18,2623.68,69472.465,1724360399999,181753452.38832,86759,42074.593,110109453.48960,0
1724360400000,2623.66,2625.89,2614.72,2622.32,43197.883,1724363999999,113233383.49657,54583,22982.238,60244044.68698,0
1724364000000,2622.33,2625.00,2618.33,2623.21,21569.553,1724367599999,56556381.35058,41812,10404.037,27281834.65442,0
1724367600000,2623.20,2624.00,2616.57,2622.00,20673.176,1724371199999,54190656.10081,32519,8741.592,22914008.78127,0
1724371200000,2622.00,2652.82,2619.86,2637.42,119483.263,1724374799999,315219184.52078,137414,64341.696,169778525.13133,0
1724374800000,2637.42,2642.00,2630.59,2637.01,48114.038,1724378399999,126902955.75822,75040,18510.309,48827165.55612,0
1724378400000,2637.01,2641.38,2630.54,2633.24,31929.814,1724381999999,84178174.56959,50758,12808.402,33773145.00725,0
1724382000000,2633.24,2638.19,2631.94,2634.64,28014.263,1724385599999,73813469.60077,44231,13937.507,36724909.60493,0
1724385600000,2634.65,2638.99,2632.80,2637.39,25388.329,1724389199999,66930873.58125,41677,12556.907,33107298.52741,0
1724389200000,2637.39,2676.78,2637.38,2673.76,204934.786,1724392799999,545733316.11486,209545,113584.076,302346851.90147,0
1724392800000,2673.76,2688.86,2669.19,2680.83,143730.845,1724396399999,385041763.64921,169421,78843.652,211241371.24815,0
1724396400000,2680.84,2683.58,2665.55,2668.07,62980.141,1724399999999,168339718.71257,86107,29687.507,79342112.48551,0
1724400000000,2668.07,2675.50,2665.51,2673.54,47379.728,1724403599999,126540433.07158,68746,26630.691,71128500.28280,0
1724403600000,2673.54,2679.97,2661.13,2665.47,82343.687,1724407199999,219882470.54555,104035,40759.067,108852790.94833,0
1724407200000,2665.48,2671.17,2663.12,2664.42,33975.885,1724410799999,90624410.54760,57414,16394.081,43736953.74301,0
1724410800000,2664.42,2666.36,2650.00,2651.94,108961.715,1724414399999,289421472.95667,119640,48396.810,128543718.00703,0
1724414400000,2651.95,2668.28,2651.46,2667.67,73130.011,1724417999999,194596845.83857,92196,38072.897,101299800.85495,0
1724418000000,2667.66,2667.67,2646.00,2658.90,103301.290,1724421599999,274219395.93497,127207,55241.488,146634413.11024,0
1724421600000,2658.90,2698.69,2631.01,2648.58,607697.040,1724425199999,1620802012.24598,578911,302862.444,807879669.34838,0
1724425200000,2648.58,2678.71,2645.56,2669.45,208781.703,1724428799999,556159082.44540,228267,96842.202,257954468.73031,0
1724428800000,2669.46,2679.33,2661.62,2677.61,88552.232,1724432399999,236481082.22720,131008,45772.802,122258075.71124,0
1724432400000,2677.61,2730.80,2668.11,2725.99,355582.417,1724435999999,960671478.50440,328214,198324.105,536018998.95487,0
1724436000000,2725.99,2739.92,2711.06,2724.29,237597.344,1724439599999,647594076.32112,267587,114767.086,312857446.32203,0
1724439600000,2724.29,2749.22,2718.42,2744.58,178856.818,1724443199999,489902538.07311,188522,98160.745,268911444.02340,0
1724443200000,2744.58,2761.76,2743.80,2751.32,92750.699,1724446799999,255204847.51495,127939,50255.304,138290956.77759,0
1724446800000,2751.33,2781.12,2751.07,2771.08,126804.169,1724450399999,350940543.93438,163190,67625.184,187183614.76119,0
1724450400000,2771.08,2798.88,2743.00,2758.46,201044.753,1724453999999,558295367.12829,229025,97195.264,270134742.57040,0
1724454000000,2758.47,2768.44,2755.26,2761.58,77538.633,1724457599999,214253274.39278,100208,40103.196,110818086.77318,0
1724457600000,2761.58,2768.44,2751.00,2756.99,70981.864,1724461199999,195870588.68196,97552,32826.308,90584234.81213,0
1724461200000,2757.00,2757.13,2741.12,2751.97,70329.425,1724464799999,193280799.36027,93176,34588.486,95053397.60188,0
1724464800000,2751.97,2760.18,2749.44,2752.57,39682.119,1724468399999,109267285.43800,60980,21140.354,58218922.59536,0
1724468400000,2752.57,2753.66,2742.11,2745.58,33779.974,1724471999999,92853532.76955,55868,16337.395,44912836.01164,0
1724472000000,2745.57,2749.64,2742.20,2745.00,28428.660,1724475599999,78069564.76369,46198,16085.318,44177612.93730,0
1724475600000,2745.00,2754.60,2736.92,2754.57,53352.506,1724479199999,146552574.75064,69923,26301.121,72268835.01761,0
1724479200000,2754.57,2764.20,2751.77,2754.03,53891.095,1724482799999,148590340.35179,84484,28732.357,79227100.68328,0
1724482800000,2754.02,2761.27,2753.61,2757.23,36524.350,1724486399999,100720188.92139,59152,19890.108,54849613.82524,0
1724486400000,2757.23,2779.70,2753.66,2774.98,93467.883,1724489999999,258638235.50740,98320,55332.192,153142087.36820,0
1724490000000,2774.98,2785.78,2765.86,2773.49,78432.737,1724493599999,217552983.22870,94997,41221.528,114367119.33217,0
1724493600000,2773.49,2777.18,2763.15,2767.19,64151.870,1724497199999,177764790.38221,82328,30416.936,84295817.34845,0
1724497200000,2767.18,2770.35,2754.56,2755.35,78591.500,1724500799999,217110994.58830,80860,34371.365,94940519.41215,0
1724500800000,2755.36,2763.07,2750.00,2755.26,98946.773,1724504399999,272792160.40371,101249,43576.667,120144860.46369,0
1724504400000,2755.27,2762.76,2750.79,2757.64,48842.124,1724507999999,134620195.58416,67374,22091.240,60894258.32650,0
1724508000000,2757.63,2762.58,2750.01,2758.21,55952.245,1724511599999,154206755.59973,69365,25349.347,69868570.94076,0
1724511600000,2758.22,2762.63,2752.51,2759.79,43337.542,1724515199999,119527277.23460,66512,18598.856,51303717.36107,0
1724515200000,2759.79,2819.35,2758.64,2812.71,355924.575,1724518799999,996003561.14740,318990,195732.263,547524640.18374,0
1724518800000,2812.70,2812.92,2775.00,2781.79,202416.365,1724522399999,566078337.98832,178081,80100.600,223997017.15924,0
1724522400000,2781.79,2800.56,2769.20,2781.73,144440.796,1724525999999,402371774.86192,155255,79145.364,220571571.33449,0
1724526000000,2781.73,2799.23,2780.84,2791.25,44764.006,1724529599999,125000505.38628,61246,20462.825,57137223.78345,0
1724529600000,2791.25,2806.62,2787.82,2789.81,72726.570,1724533199999,203479506.98761,76220,42617.280,119229655.94546,0
1724533200000,2789.81,2790.72,2729.15,2737.65,195794.183,1724536799999,540197980.16633,216674,72567.790,200371969.61963,0
1724536800000,2737.63,2757.60,2735.19,2750.35,101671.758,1724540399999,279560126.85483,134466,50889.438,139953488.33601,0
1724540400000,2750.35,2769.94,2750.12,2766.40,57918.397,1724543999999,159876211.54282,73110,34847.552,96219904.75851,0
1724544000000,2766.40,2782.62,2751.48,2756.65,108187.633,1724547599999,299335191.76483,133615,54328.559,150404353.28923,0
1724547600000,2756.65,2770.03,2747.00,2757.67,80418.668,1724551199999,221950150.94952,112690,44444.296,122711451.83864,0
1724551200000,2757.67,2765.41,2754.46,2763.00,33095.686,1724554799999,91368637.29361,48016,15733.044,43442160.86349,0
1724554800000,2762.99,2764.60,2754.52,2763.42,34822.891,1724558399999,96078101.43563,62562,16879.118,46572241.76670,0
1724558400000,2763.43,2767.37,2754.06,2765.89,36648.866,1724561999999,101193473.01837,56308,18146.889,50116850.15804,0
1724562000000,2765.89,2769.66,2759.60,2762.30,25055.365,1724565599999,69271529.55984,47553,13341.066,36890529.68758,0
1724565600000,2762.29,2763.09,2751.12,2753.48,36197.566,1724569199999,99765068.75704,53542,16165.980,44557249.81051,0
1724569200000,2753.49,2754.86,2731.63,2742.05,112288.256,1724572799999,307848534.47131,144359,53476.429,146615978.23944,0
1724572800000,2742.05,2753.16,2735.90,2750.61,63821.283,1724576399999,175319665.49525,80537,33785.013,92814994.73868,0
1724576400000,2750.61,2756.78,2744.22,2754.22,37971.481,1724579999999,104423558.69783,62815,18771.120,51631313.24668,0
1724580000000,2754.21,2759.96,2748.66,2752.18,41092.757,1724583599999,113175080.63439,61384,19212.871,52931403.36975,0
1724583600000,2752.18,2758.89,2748.94,2749.68,29008.713,1724587199999,79903872.32847,49450,13886.629,38252120.41274,0
1724587200000,2749.69,2752.91,2744.73,2751.64,27657.645,1724590799999,76045530.42626,47164,13056.740,35899536.41761,0
1724590800000,2751.64,2768.10,2748.43,2762.58,85132.838,1724594399999,234995699.44197,93981,47316.376,130631305.76540,0
1724594400000,2762.59,2772.00,2758.97,2763.88,46190.577,1724597999999,127717994.40699,70639,21889.272,60532245.43809,0
1724598000000,2763.88,2770.55,2758.50,2762.79,37321.529,1724601599999,103144140.56432,58620,15551.226,42986575.53421,0
1724601600000,2762.78,2769.57,2758.56,2762.50,40341.086,1724605199999,111477798.79322,61203,17980.853,49690794.98175,0
1724605200000,2762.50,2773.42,2761.15,2770.17,37132.476,1724608799999,102773085.18656,56864,22342.798,61842979.18277,0
1724608800000,2770.18,2771.53,2759.31,2762.89,27592.393,1724612399999,76326607.50042,49736,13721.865,37956125.56619,0
1724612400000,2762.90,2765.51,2760.89,2764.77,10162.929,1724615999999,28084247.10139,31248,5208.329,14392824.80609,0
1724616000000,2764.77,2771.80,2763.40,2768.58,19092.208,1724619599999,52839015.74396,37027,9583.349,26522263.76284,0
1724619600000,2768.58,2791.66,2767.58,2777.79,73927.047,1724623199999,205691849.36813,96361,40218.722,111904445.14492,0
1724623200000,2777.80,2787.00,2763.99,2769.50,58670.086,1724626799999,162785249.73399,85181,31715.304,88022840.77287,0
1724626800000,2769.51,2779.11,2738.00,2744.47,126225.919,1724630399999,348195076.95114,153055,56888.752,156966226.77123,0
1724630400000,2744.48,2760.97,2740.66,2752.15,80459.299,1724633999999,221358247.74258,112625,38524.994,106016951.75875,0
1724634000000,2752.15,2756.01,2737.58,2744.52,62037.003,1724637599999,170431292.58829,89793,28622.747,78659008.96200,0
1724637600000,2744.52,2747.23,2715.07,2740.20,125410.049,1724641199999,342805637.64684,152228,59891.798,163799467.54389,0
1724641200000,2740.21,2744.56,2737.53,2743.01,38514.146,1724644799999,105579096.66929,59291,22045.420,60435118.66661,0
1724644800000,2743.00,2751.00,2741.10,2750.15,41383.278,1724648399999,113671593.92268,63229,22992.782,63158616.08767,0
1724648400000,2750.15,2750.15,2739.13,2742.59,30540.553,1724651999999,83828476.72232,60270,12966.963,35592545.74520,0
1724652000000,2742.43,2746.28,2732.00,2736.87,60099.175,1724655599999,164565023.95694,90594,27741.457,75969011.26094,0
1724655600000,2736.86,2741.33,2727.08,2731.92,54626.394,1724659199999,149387481.83981,82211,26046.832,71231756.55308,0
1724659200000,2731.92,2742.00,2730.46,2735.49,41894.750,1724662799999,114652818.92581,69123,20640.122,56485857.95180,0
1724662800000,2735.49,2739.74,2705.37,2738.84,125034.956,1724666399999,340823403.88563,153716,58937.739,160738633.45689,0
1724666400000,2738.84,2747.96,2735.24,2735.55,70270.968,1724669999999,192679971.71414,92230,34337.486,94160554.56313,0
1724670000000,2735.52,2745.23,2733.51,2735.81,39263.362,1724673599999,107554426.71347,67695,18884.674,51735750.75455,0
1724673600000,2735.81,2741.18,2716.85,2724.57,88354.927,1724677199999,240974613.66642,111763,40542.189,110609807.04780,0
1724677200000,2724.57,2736.27,2713.31,2726.61,111390.829,1724680799999,303518579.65161,153784,61300.503,167047495.07847,0
1724680800000,2726.61,2730.24,2701.00,2724.16,164028.682,1724684399999,445202881.10227,211709,76075.723,206533199.91346,0
1724684400000,2724.16,2729.22,2700.62,2720.53,97087.040,1724687999999,263771317.16223,131229,46673.340,126828143.27275,0
1724688000000,2720.52,2731.35,2714.65,2725.26,59094.580,1724691599999,160895277.17088,98427,32101.610,87405838.40704,0
1724691600000,2725.25,2729.40,2686.71,2693.46,152399.379,1724695199999,411903166.78662,164732,68824.475,186028752.87197,0
1724695200000,2693.46,2703.62,2673.66,2696.84,154340.039,1724698799999,414977313.33202,179563,72740.125,195632779.41419,0
1724698800000,2696.83,2699.62,2676.70,2679.96,73790.006,1724702399999,198365779.08975,96866,35208.191,94663388.78809,0
1724702400000,2679.96,2692.28,2670.00,2687.24,84360.392,1724705999999,226067462.41448,100602,40190.280,107720056.25561,0
1724706000000,2687.23,2687.90,2665.00,2684.21,85399.220,1724709599999,228571969.72743,101251,39597.866,105996123.99308,0
1724709600000,2684.20,2690.25,2682.00,2685.21,36142.556,1724713199999,97102675.42323,60129,16171.309,43448358.10425,0
1724713200000,2685.21,2691.93,2677.29,2679.25,31790.490,1724716799999,85362679.35421,50388,13957.458,37480035.38817,0
1724716800000,2679.26,2693.10,2672.37,2676.46,60304.044,1724720399999,161765719.20575,88274,29650.241,79539225.55744,0
1724720400000,2676.47,2693.00,2675.31,2678.56,63320.220,1724723999999,170000375.05210,93205,31264.908,83939989.85623,0
1724724000000,2678.56,2688.72,2670.00,2675.88,57247.497,1724727599999,153321368.15408,79258,27295.019,73125447.08218,0
1724727600000,2675.87,2685.30,2665.16,2684.50,65196.552,1724731199999,174414374.41956,80588,34448.378,92192171.03937,0
1724731200000,2684.49,2688.67,2679.28,2685.45,48242.203,1724734799999,129528388.43246,66368,29364.411,78843489.70619,0
1724734800000,2685.46,2699.11,2685.46,2695.20,76711.967,1724738399999,206594126.42661,78266,39839.141,107279474.93755,0
1724738400000,2695.20,2697.39,2671.70,2677.80,86811.151,1724741999999,232937974.19565,101371,38304.678,102777637.65052,0
1724742000000,2677.81,2691.97,2677.14,2686.91,53400.593,1724745599999,143397391.79837,68737,31270.286,83968510.94128,0
1724745600000,2686.91,2691.00,2674.00,2683.74,56667.915,1724749199999,151846316.59668,78307,26412.973,70773031.32056,0
1724749200000,2683.73,2687.62,2667.36,2672.96,84611.750,1724752799999,226460702.42156,102231,39004.745,104384290.62128,0
1724752800000,2672.95,2672.95,2633.61,2636.66,236501.863,1724756399999,626431810.88858,248640,100435.875,265980125.24566,0
1724756400000,2636.66,2637.34,2618.00,2625.59,144956.605,1724759999999,380993737.69794,168976,67989.857,178748031.30495,0
1724760000000,2625.59,2628.13,2604.65,2620.26,147576.954,1724763599999,386309321.94130,185470,69144.692,181057572.66897,0
1724763600000,2620.26,2625.25,2602.03,2608.98,142858.528,1724767199999,373357576.68703,182721,70581.042,184506922.48946,0
1724767200000,2608.98,2612.08,2556.00,2585.30,464364.763,1724770799999,1202135078.43185,413842,225048.097,582695936.96482,0
1724770800000,2585.30,2595.00,2572.07,2577.64,174214.588,1724774399999,450166206.18065,188836,85964.469,222220178.53163,0
1724774400000,2577.63,2586.48,2563.23,2564.74,201808.382,1724777999999,519228801.94457,188624,101763.261,261842431.33665,0
1724778000000,2564.74,2585.30,2561.90,2585.03,89013.155,1724781599999,229351889.55447,103180,48001.729,123701119.86704,0
1724781600000,2585.03,2589.56,2575.33,2584.65,67139.227,1724785199999,173387330.04685,78514,34302.141,88584949.65864,0
1724785200000,2584.65,2590.96,2577.11,2582.85,60638.620,1724788799999,156789148.14860,70864,25355.549,65562594.73883,0
1724788800000,2582.85,2587.48,2572.00,2580.41,33735.802,1724792399999,87039375.75462,54303,16281.192,42010375.82846,0
1724792400000,2580.40,2584.00,2400.00,2489.23,597449.534,1724795999999,1495406459.09097,501249,228486.610,572535451.45355,0
1724796000000,2489.24,2489.89,2388.00,2458.62,675959.817,1724799599999,1652075369.66201,684344,320565.482,783467805.67911,0
1724799600000,2458.62,2467.79,2450.00,2455.98,147841.699,1724803199999,363562545.84132,191768,68322.624,168031500.58319,0
1724803200000,2455.98,2456.00,2425.77,2439.26,162908.978,1724806799999,397954265.61799,214908,74158.966,181153801.87483,0
1724806800000,2439.27,2449.68,2416.56,2441.58,146929.631,1724810399999,357443510.65072,193619,73354.346,178492738.56487,0
1724810400000,2441.57,2463.38,2437.42,2458.58,118668.285,1724813999999,290499115.18989,141795,61902.647,151555748.33658,0
1724814000000,2458.58,2478.76,2457.28,2476.76,135029.765,1724817599999,333481611.19017,137093,72630.607,179368758.66411,0
1724817600000,2476.76,2484.59,2466.40,2471.00,83031.002,1724821199999,205469107.13986,108626,39776.090,98437636.91682,0
1724821200000,2471.00,2483.90,2457.41,2463.05,131032.328,1724824799999,323956242.22553,122962,61145.965,151229647.91771,0
1724824800000,2463.05,2468.93,2460.21,2461.11,54207.572,1724828399999,133591618.48942,78238,25245.613,62218883.47697,0
1724828400000,2461.11,2465.00,2431.18,2435.92,148238.170,1724831999999,363047764.25167,159158,69512.105,170288948.09583,0
1724832000000,2435.92,2464.91,2427.65,2462.08,145138.595,1724835599999,355842699.64670,164147,75980.600,186254939.21161,0
1724835600000,2462.08,2549.30,2460.74,2539.54,253800.585,1724839199999,635718326.26556,265461,148813.925,372821909.58725,0
1724839200000,2539.54,2543.18,2509.34,2520.03,218348.081,1724842799999,550891127.20052,226790,104478.240,263604641.61879,0
1724842800000,2520.03,2533.30,2516.67,2521.50,91320.882,1724846399999,230676865.24748,117993,43146.720,108995731.36791,0
1724846400000,2521.49,2538.00,2519.55,2524.82,77755.845,1724849999999,196609272.13617,106566,36496.417,92293315.65097,0
1724850000000,2524.82,2529.22,2480.64,2482.65,167555.516,1724853599999,420123150.02957,210123,70027.649,175697388.25200,0
1724853600000,2482.66,2530.34,2480.01,2502.34,274668.908,1724857199999,687793792.80439,328336,140419.659,351679271.69033,0
1724857200000,2502.33,2502.83,2467.00,2494.70,221743.924,1724860799999,551164175.82974,270591,110183.634,273927713.17081,0
1724860800000,2494.71,2516.92,2455.04,2513.34,359149.254,1724864399999,891290620.88929,376960,184642.867,458357056.81058,0
1724864400000,2513.35,2527.27,2498.01,2500.68,181874.420,1724867999999,457256489.92553,200371,87283.020,219483716.35979,0
1724868000000,2500.68,2539.14,2496.01,2532.00,136220.957,1724871599999,343268963.06727,176465,68545.229,172709315.54512,0
1724871600000,2531.99,2545.20,2500.00,2503.75,142991.938,1724875199999,360785316.75277,187178,65525.624,165303201.82937,0
1724875200000,2503.75,2553.43,2503.33,2535.86,231417.981,1724878799999,584641173.24603,281021,119825.882,302816682.08579,0
1724878800000,2535.87,2554.19,2526.98,2529.48,83215.860,1724882399999,211431030.93945,130235,39348.304,99989795.50991,0
1724882400000,2529.49,2533.57,2514.97,2531.00,68854.586,1724885999999,173710134.68931,106640,33378.366,84226590.22865,0
1724886000000,2531.00,2535.65,2522.00,2527.31,40605.373,1724889599999,102675414.62599,64572,21262.744,53771830.16877,0
1724889600000,2527.32,2534.50,2517.65,2533.12,67074.569,1724893199999,169535411.50644,102264,32629.257,82470949.83273,0
1724893200000,2533.11,2536.87,2512.81,2520.64,65834.564,1724896799999,166041646.54501,106336,27238.370,68683089.02295,0
1724896800000,2520.64,2530.90,2509.12,2527.28,77018.595,1724900399999,194151668.33965,90761,36192.392,91263178.23583,0
1724900400000,2527.28,2530.80,2519.20,2522.13,38951.666,1724903999999,98371073.78042,58336,20005.790,50538093.38347,0
1724904000000,2522.16,2526.28,2517.10,2523.82,34970.918,1724907599999,88224272.09211,59650,17049.074,43014351.38558,0
1724907600000,2523.81,2540.72,2522.00,2539.52,59212.368,1724911199999,149986537.78164,85404,29264.043,74146041.24187,0
1724911200000,2539.51,2559.14,2535.17,2548.70,114558.117,1724914799999,291995092.04888,134983,63914.601,162946436.42132,0
1724914800000,2548.71,2555.35,2543.15,2546.05,52017.374,1724918399999,132583461.42390,75834,23032.604,58714353.71256,0
1724918400000,2546.05,2550.74,2538.09,2543.75,49439.218,1724921999999,125730521.23926,77528,21804.728,55451674.83865,0
1724922000000,2543.76,2553.99,2540.51,2542.60,44693.530,1724925599999,113876291.86781,76910,23188.581,59086700.44939,0
1724925600000,2542.60,2546.74,2536.16,2540.97,43990.002,1724929199999,111795190.19616,77729,21330.309,54221182.89663,0
1724929200000,2540.96,2573.82,2538.20,2553.72,146554.747,1724932799999,375086953.32099,174000,81861.782,209509446.75243,0
1724932800000,2553.71,2580.80,2550.59,2571.47,144786.071,1724936399999,371674130.35276,182911,80449.806,206625631.27022,0
1724936400000,2571.47,2577.00,2555.33,2569.50,137044.871,1724939999999,351653769.85608,175989,69849.539,179236267.53088,0
1724940000000,2569.50,2578.00,2557.00,2568.05,115691.668,1724943599999,297060407.43596,189964,55407.017,142265421.41835,0
1724943600000,2568.05,2594.00,2566.19,2574.51,169999.844,1724947199999,438822283.06984,213817,83862.095,216510519.93246,0
1724947200000,2574.51,2584.68,2560.61,2568.84,118434.310,1724950799999,304638945.78093,154112,60234.614,154951820.01931,0
1724950800000,2568.85,2578.35,2563.31,2575.40,54396.659,1724954399999,139789574.04594,88344,28003.152,71975153.22186,0
1724954400000,2575.39,2577.38,2508.84,2519.54,290056.133,1724957999999,735991073.64795,323904,129907.378,329564136.16949,0
1724958000000,2519.53,2539.52,2509.55,2527.54,113271.438,1724961599999,286026049.97850,174377,58005.694,146498505.04640,0
1724961600000,2527.53,2542.79,2526.40,2539.21,61435.753,1724965199999,155758527.80106,95587,32942.439,83523414.81806,0
1724965200000,2539.21,2539.43,2528.00,2528.66,31885.629,1724968799999,80759081.73710,58721,15957.662,40420222.94708,0
1724968800000,2528.67,2530.74,2504.11,2523.03,95844.123,1724972399999,241383087.11087,141217,42319.624,106603650.49258,0
1724972400000,2523.03,2530.45,2519.45,2526.28,29586.561,1724975999999,74730034.91990,60008,16964.506,42850238.66808,0
1724976000000,2526.28,2534.28,2516.00,2521.80,61722.680,1724979599999,155801653.26955,94341,31053.078,78387501.86993,0
1724979600000,2521.80,2528.87,2513.56,2523.74,59213.846,1724983199999,149363393.71620,89099,25515.641,64372621.69480,0
1724983200000,2523.74,2528.07,2510.62,2514.00,51749.033,1724986799999,130308034.90431,81739,25913.065,65251186.51931,0
1724986800000,2514.00,2522.48,2503.00,2515.83,78386.858,1724990399999,197023556.06512,108380,43503.002,109371229.39181,0
1724990400000,2515.83,2525.80,2515.36,2517.71,33406.362,1724993999999,84221011.49558,56648,16673.774,42036457.78819,0
1724994000000,2517.71,2518.53,2502.84,2510.26,64102.092,1724997599999,160979896.96544,92802,31865.447,80025294.53940,0
1724997600000,2510.26,2529.86,2505.08,2526.82,73318.532,1725001199999,184616702.69766,95554,39124.028,98521970.61626,0
1725001200000,2526.82,2531.89,2512.81,2515.91,76249.969,1725004799999,192485741.79213,92967,36670.402,92582470.95009,0
1725004800000,2515.91,2525.25,2512.85,2521.01,45473.483,1725008399999,114519826.74738,68933,24807.377,62480291.93591,0
1725008400000,2521.01,2527.41,2518.33,2523.47,30149.072,1725011999999,76055845.52581,59159,16304.837,41134607.72632,0
1725012000000,2523.47,2524.14,2508.75,2515.80,41901.339,1725015599999,105426629.72430,72039,19071.518,47984467.07643,0
1725015600000,2515.79,2518.69,2506.14,2511.45,52759.213,1725019199999,132519495.46911,74108,25914.620,65088695.03410,0
1725019200000,2511.45,2552.32,2509.00,2523.00,163685.966,1725022799999,413492959.68889,194734,88351.540,223234536.86602,0
1725022800000,2522.99,2529.30,2490.86,2523.60,163345.999,1725026399999,410471380.79645,220611,77618.667,195135992.07273,0
1725026400000,2523.59,2532.25,2460.65,2461.40,311445.913,1725029999999,776678505.10811,372027,143748.065,358720915.50921,0
1725030000000,2461.40,2471.28,2433.75,2448.04,456744.262,1725033599999,1120158164.46951,437529,225006.700,551954729.13545,0
1725033600000,2448.03,2463.57,2431.00,2461.37,206624.086,1725037199999,506300491.07629,253368,106867.718,261935285.27815,0
1725037200000,2461.37,2476.77,2453.00,2465.19,90491.771,1725040799999,222870406.28470,126800,51673.955,127309455.25555,0
1725040800000,2465.19,2540.00,2464.00,2534.82,344716.183,1725044399999,865268855.81586,324114,174804.243,438321085.93757,0
1725044400000,2534.82,2534.82,2495.37,2505.79,159806.435,1725047999999,401416601.73799,185193,78376.648,196845100.85546,0
1725048000000,2505.80,2518.32,2505.01,2517.84,38497.034,1725051599999,96635053.26773,67295,23087.527,57957651.72267,0
1725051600000,2517.84,2521.00,2512.42,2517.15,28992.830,1725055199999,72961224.19046,64363,14317.569,36032456.93324,0
1725055200000,2517.15,2527.87,2516.00,2525.37,49001.059,1725058799999,123573564.87014,69950,25518.715,64353784.18577,0
1725058800000,2525.37,2529.69,2522.78,2524.99,23612.114,1725062399999,59645219.21039,48320,10581.319,26730230.84696,0
1725062400000,2524.99,2533.29,2521.23,2523.14,38868.520,1725065999999,98188859.61025,68859,19587.201,49486468.29315,0
1725066000000,2523.13,2529.28,2518.00,2524.76,28840.825,1725069599999,72789378.80844,53544,14989.483,37827931.45845,0
1725069600000,2524.76,2526.30,2517.79,2521.72,21210.150,1725073199999,53473277.44478,44454,8994.307,22677129.05503,0
1725073200000,2521.71,2526.29,2520.29,2522.42,15961.808,1725076799999,40273908.06000,33043,7831.215,19760447.70741,0
1725076800000,2522.42,2528.50,2522.02,2528.13,17420.299,1725080399999,43995485.07471,33663,10461.531,26422547.28199,0
1725080400000,2528.13,2528.13,2520.23,2522.14,18235.599,1725083999999,46046534.41982,32064,7693.694,19430924.41732,0
1725084000000,2522.14,2527.36,2521.00,2521.84,20820.090,1725087599999,52539928.19855,38486,10087.023,25457263.98050,0
1725087600000,2521.85,2522.87,2517.00,2519.78,27977.689,1725091199999,70504165.43730,42677,14138.813,35629844.68960,0
1725091200000,2519.79,2523.00,2511.50,2512.37,34883.836,1725094799999,87798322.16073,48825,17221.671,43346405.75358,0
1725094800000,2512.48,2518.57,2510.16,2513.05,46265.780,1725098399999,116325864.66293,66531,23751.848,59723142.63996,0
1725098400000,2513.06,2527.42,2512.54,2524.60,34880.301,1725101999999,87949171.92682,51577,19616.740,49462041.39341,0
1725102000000,2524.61,2528.76,2522.30,2524.56,25681.978,1725105599999,64858746.56626,44480,13077.759,33030903.45435,0
1725105600000,2524.55,2526.17,2520.62,2522.41,20245.560,1725109199999,51086558.20422,40205,10300.021,25991953.84355,0
1725109200000,2522.41,2526.83,2513.61,2514.91,33754.062,1725112799999,85108020.73351,50211,13843.615,34912827.59541,0
1725112800000,2514.91,2525.39,2512.85,2521.48,43630.428,1725116399999,109967871.59091,65503,24685.575,62223782.66557,0
1725116400000,2521.48,2522.48,2515.51,2518.02,21660.768,1725119999999,54546209.28104,42058,10570.916,26619560.98780,0
1725120000000,2518.02,2518.72,2502.31,2507.39,54710.378,1725123599999,137338604.17308,70993,22949.638,57621419.60704,0
1725123600000,2507.40,2510.24,2490.62,2502.39,72159.049,1725127199999,180429054.31170,94941,35877.735,89723020.12353,0
1725127200000,2502.39,2508.79,2493.34,2495.11,49178.240,1725130799999,123055047.13130,75500,25392.017,63551951.04577,0
1725130800000,2495.11,2500.32,2492.29,2498.36,26122.344,1725134399999,65202972.64966,50452,12486.269,31170339.73191,0
1725134400000,2498.36,2507.07,2492.42,2505.80,30824.685,1725137999999,77086513.52439,51186,19890.712,49751804.88526,0
1725138000000,2505.80,2527.50,2502.13,2516.46,58584.879,1725141599999,147373971.47136,74274,33520.890,84323018.75191,0
1725141600000,2516.47,2521.00,2514.75,2515.74,23884.194,1725145199999,60118338.33729,42892,11187.515,28163199.34566,0
1725145200000,2515.73,2517.80,2509.91,2511.91,20031.339,1725148799999,50329510.21923,32433,9825.217,24684839.21354,0
1725148800000,2511.91,2514.97,2503.39,2504.47,33339.579,1725152399999,83656494.08150,59968,15864.814,39807220.10239,0
1725152400000,2504.48,2507.60,2492.39,2492.76,42838.062,1725155999999,107068060.71939,68867,18499.590,46249587.50791,0
1725156000000,2492.75,2494.60,2475.01,2486.49,113460.870,1725159599999,281715921.32394,149530,52599.522,130608504.65481,0
1725159600000,2486.49,2494.66,2483.88,2487.76,40752.150,1725163199999,101465415.59400,60557,22097.170,55024472.99921,0
1725163200000,2487.76,2490.00,2475.00,2485.43,56240.529,1725166799999,139672256.79984,71570,24595.666,61099262.60042,0
1725166800000,2485.42,2487.30,2457.50,2463.67,159152.022,1725170399999,392930018.77208,171209,72944.257,180078284.29510,0
1725170400000,2463.67,2477.50,2463.00,2475.50,54751.346,1725173999999,135321361.93665,79525,29787.470,73620104.57465,0
1725174000000,2475.50,2487.10,2473.09,2485.62,46060.624,1725177599999,114204417.44208,68531,24900.529,61749723.63204,0
1725177600000,2485.63,2488.85,2476.53,2478.90,42315.484,1725181199999,105029516.13865,56140,17134.072,42530854.21007,0
1725181200000,2478.89,2491.96,2476.38,2482.78,53138.068,1725184799999,132074501.68085,64415,26332.938,65458951.92366,0
1725184800000,2482.78,2483.86,2461.44,2463.86,76206.315,1725188399999,188377143.09282,91914,32744.399,80955639.76243,0
1725188400000,2463.86,2477.90,2457.60,2476.44,71387.325,1725191999999,176138912.31156,86549,38325.011,94585852.17862,0
1725192000000,2476.45,2479.95,2461.10,2466.11,48046.470,1725195599999,118701142.54723,77152,20957.917,51770688.25314,0
1725195600000,2466.17,2473.39,2451.15,2471.48,103100.997,1725199199999,253956006.58706,124048,49986.638,123183713.79927,0
1725199200000,2471.48,2472.20,2436.54,2454.45,218621.937,1725202799999,535982844.99273,250872,106881.725,262067623.51460,0
1725202800000,2454.45,2488.99,2448.14,2479.49,131998.079,1725206399999,326147932.67642,155023,71200.683,175956274.53687,0
1725206400000,2479.49,2485.49,2465.02,2470.91,92231.161,1725209999999,228350972.42967,113151,36918.331,91380204.99018,0
1725210000000,2470.91,2476.29,2455.60,2469.73,59877.032,1725213599999,147547654.69950,91507,30424.182,74969220.70925,0
1725213600000,2469.74,2498.70,2467.40,2492.63,116871.934,1725217199999,290619431.35148,142338,62261.694,154842924.05755,0
1725217200000,2492.63,2513.52,2489.67,2500.14,111082.781,1725220799999,277837177.49399,129733,57190.430,143047824.34452,0
1725220800000,2500.14,2514.77,2498.65,2500.60,52166.794,1725224399999,130721894.87540,84017,24793.560,62133642.86928,0
1725224400000,2500.59,2501.39,2471.86,2484.00,67213.641,1725227999999,166940303.98279,88931,29703.256,73749645.96239,0
1725228000000,2484.01,2486.00,2401.03,2405.09,323480.126,1725231599999,786423063.37253,351872,146572.820,356372528.53471,0
1725231600000,2405.09,2432.39,2397.23,2424.55,181467.032,1725235199999,438553244.78070,218124,95782.507,231495334.95330,0
1725235200000,2424.55,2454.66,2421.80,2439.88,162324.709,1725238799999,395660201.11249,187208,89307.290,217659632.21661,0
1725238800000,2439.89,2446.05,2430.77,2439.24,64916.510,1725242399999,158273886.10087,104558,34075.961,83085672.94321,0
1725242400000,2439.24,2450.94,2430.01,2436.08,69307.593,1725245999999,169194191.11213,106822,35010.747,85474210.07811,0
1725246000000,2436.08,2451.10,2435.97,2449.15,65046.182,1725249599999,159100261.50259,103831,34539.718,84471571.67847,0
1725249600000,2449.15,2450.00,2433.87,2434.49,55942.776,1725253199999,136617748.57857,91062,26068.843,63664521.86268,0
1725253200000,2434.49,2465.96,2434.25,2453.19,98469.857,1725256799999,241423433.37041,118570,50651.096,124137641.38607,0
1725256800000,2453.19,2457.68,2443.71,2445.39,71197.165,1725260399999,174341481.43614,77025,30661.318,75074411.45526,0
1725260400000,2445.39,2450.00,2432.00,2439.94,78407.352,1725263999999,191280757.30382,95081,36000.143,87827003.04000,0
1725264000000,2439.94,2475.00,2437.26,2467.50,143006.878,1725267599999,352147178.41884,177440,75751.928,186495020.91022,0
1725267600000,2467.50,2520.04,2460.33,2515.00,253468.636,1725271199999,631503990.41623,247875,140327.302,349517147.89982,0
1725271200000,2515.00,2537.57,2509.00,2523.91,214301.301,1725274799999,540558895.16381,228897,110261.504,278184961.17221,0
1725274800000,2523.91,2527.00,2514.60,2514.75,86364.465,1725278399999,217632042.67416,106671,39368.239,99227497.33769,0
1725278400000,2514.75,2523.52,2509.39,2519.86,103254.264,1725281999999,260003547.94924,98702,53447.319,134615656.03215,0
1725282000000,2519.85,2522.32,2503.30,2503.83,99237.540,1725285599999,249026342.63818,105282,46088.959,115677229.14022,0
1725285600000,2503.85,2527.22,2491.28,2518.49,164721.148,1725289199999,413334244.21308,197811,86466.413,216991258.54805,0
1725289200000,2518.50,2525.00,2511.40,2512.29,79302.821,1725292799999,199742311.09679,107441,38853.309,97869839.56072,0
1725292800000,2512.29,2520.70,2504.22,2510.61,56336.385,1725296399999,141495970.68494,84003,24835.699,62385950.58793,0
1725296400000,2510.61,2524.00,2510.36,2521.57,42613.236,1725299999999,107267177.77327,73984,23375.641,58837677.32256,0
1725300000000,2521.56,2530.00,2514.33,2522.55,56615.751,1725303599999,142777105.58770,80540,30553.622,77061937.42297,0
1725303600000,2522.55,2525.78,2518.00,2523.39,22670.461,1725307199999,57176899.54275,45185,12501.960,31533421.53718,0
1725307200000,2523.39,2564.49,2521.00,2553.26,147351.001,1725310799999,374876032.72027,168286,85219.778,216841199.69775,0
1725310800000,2553.25,2562.00,2535.00,2543.47,72382.713,1725314399999,184410361.53812,109261,34918.544,88961813.92264,0
1725314400000,2543.46,2547.53,2539.60,2543.86,37729.779,1725317999999,95952220.61821,59899,20799.499,52895028.06574,0
1725318000000,2543.87,2546.83,2533.10,2536.74,45030.596,1725321599999,114325698.90406,61920,22550.897,57251142.31859,0
1725321600000,2536.76,2538.98,2527.15,2533.80,43617.776,1725325199999,110443051.55887,67985,20909.635,52944518.13372,0
1725325200000,2533.80,2542.89,2526.57,2534.38,44201.880,1725328799999,111991751.09320,71655,21245.214,53828701.33966,0
1725328800000,2534.38,2552.55,2526.73,2527.84,113218.383,1725332399999,287644301.30481,140847,55379.299,140730920.90814,0
1725332400000,2527.84,2528.58,2513.11,2514.79,65098.007,1725335999999,164074921.69749,85184,29586.346,74572137.55703,0
1725336000000,2514.79,2521.00,2512.01,2517.17,50379.391,1725339599999,126758552.48153,73568,26707.448,67202965.67239,0
1725339600000,2517.18,2524.14,2513.64,2521.26,39715.289,1725343199999,100081803.94672,55667,19450.670,49015277.49024,0
1725343200000,2521.25,2521.26,2511.25,2512.23,51109.324,1725346799999,128548524.36365,65354,18523.698,46594278.87149,0
1725346800000,2512.22,2522.57,2512.20,2518.89,35118.664,1725350399999,88425705.99648,58290,18165.664,45738335.15449,0
1725350400000,2518.89,2519.64,2492.00,2498.60,112779.912,1725353999999,282308059.91258,122674,48921.360,122459644.58796,0
1725354000000,2498.60,2507.95,2496.42,2503.01,58144.456,1725357599999,145466931.83941,73882,32679.801,81769321.09572,0
1725357600000,2503.01,2511.81,2497.67,2504.17,54864.184,1725361199999,137430217.87937,76486,26399.494,66137607.54176,0
1725361200000,2504.17,2509.74,2500.08,2508.19,29128.683,1725364799999,72994167.06366,52699,15210.904,38119749.78961,0
1725364800000,2508.19,2518.00,2504.78,2509.45,55106.521,1725368399999,138395030.71572,81333,25869.797,64978118.24267,0
1725368400000,2509.45,2517.15,2457.53,2464.15,272887.683,1725371999999,676911324.49925,275079,127807.487,317036745.13849,0
1725372000000,2464.14,2468.65,2442.02,2445.44,250032.535,1725375599999,613702853.31204,285987,124085.255,304622895.93082,0
1725375600000,2445.43,2455.74,2434.50,2442.93,144120.128,1725379199999,352354510.61722,174453,72433.708,177124862.71348,0
1725379200000,2442.92,2448.00,2436.13,2439.21,94293.459,1725382799999,230246890.62277,135277,47899.879,116988794.40899,0
1725382800000,2439.21,2463.33,2437.51,2441.40,94331.496,1725386399999,231177895.53047,125801,46476.474,113909989.85623,0
1725386400000,2441.41,2456.19,2434.50,2450.97,77380.736,1725389999999,189281629.72958,111257,41303.403,101041502.87906,0
1725390000000,2450.96,2469.86,2445.23,2446.70,83600.821,1725393599999,205399191.24827,111657,45115.232,110864588.77389,0
1725393600000,2446.70,2464.97,2446.35,2462.75,52564.644,1725397199999,129177256.01620,83345,27821.084,68350793.48013,0
1725397200000,2462.75,2470.40,2448.24,2463.95,54469.430,1725400799999,134011241.84175,72465,31905.469,78523803.38216,0
1725400800000,2463.94,2464.78,2452.37,2452.49,30395.862,1725404399999,74732503.18559,58641,13470.955,33119385.65488,0
1725404400000,2452.50,2454.16,2405.14,2424.05,145476.469,1725407999999,353654149.79262,154504,62785.364,152781586.36763,0
1725408000000,2424.05,2448.00,2385.00,2394.76,214032.216,1725411599999,518034727.72345,236767,96538.563,233914457.98295,0
1725411600000,2394.77,2395.56,2304.87,2364.96,790488.578,1725415199999,1853992542.56002,716792,369721.340,867556230.95594,0
1725415200000,2364.97,2369.95,2354.44,2363.16,111046.076,1725418799999,262404018.15355,143134,52368.677,123781046.66643,0
1725418800000,2363.15,2381.83,2362.94,2371.93,94114.156,1725422399999,223485406.75123,116506,51192.612,121562928.64344,0
1725422400000,2371.92,2378.97,2365.00,2377.30,60222.599,1725425999999,142802473.52177,80058,32295.131,76593215.20136,0
1725426000000,2377.30,2380.59,2362.18,2364.31,109532.346,1725429599999,259621081.11545,110977,42327.112,100330433.05420,0
1725429600000,2364.31,2383.00,2364.22,2371.20,79003.465,1725433199999,187597016.19843,105292,40968.764,97270034.27567,0
1725433200000,2371.21,2414.66,2369.23,2400.10,153179.377,1725436799999,366624508.80260,172049,81823.603,195818800.06099,0
1725436800000,2400.11,2409.70,2394.10,2400.11,79045.511,1725440399999,189851322.85019,103969,40201.508,96570914.72066,0
1725440400000,2400.12,2403.78,2391.31,2392.39,74665.757,1725443999999,178994143.41681,93035,38412.721,92092469.81941,0
1725444000000,2392.40,2402.40,2385.84,2388.21,82475.993,1725447599999,197400093.87264,112762,40968.931,98079622.45138,0
1725447600000,2388.21,2402.42,2388.00,2397.68,52676.643,1725451199999,126194804.67595,89449,27508.961,65899717.89935,0
1725451200000,2397.67,2412.98,2393.91,2402.30,95128.455,1725454799999,228697466.07062,127049,47263.372,113638493.51849,0
1725454800000,2402.30,2409.08,2393.39,2403.99,116872.234,1725458399999,280539598.27275,183557,58287.447,139920481.85402,0
1725458400000,2404.00,2449.60,2391.50,2436.98,387130.056,1725461999999,936267651.64744,410629,202797.829,490625127.67459,0
1725462000000,2436.99,2457.90,2425.05,2453.88,231231.350,1725465599999,563919076.39816,261835,121767.252,297021011.02426,0
1725465600000,2453.87,2489.34,2448.60,2476.23,246703.447,1725469199999,609306222.67686,286494,124475.483,307508267.22127,0
1725469200000,2476.24,2477.00,2446.02,2448.35,129176.144,1725472799999,317945086.39958,147148,65623.273,161520968.96111,0
1725472800000,2448.34,2456.28,2437.37,2441.46,78973.302,1725476399999,193211228.24063,107357,39374.213,96363634.66108,0
1725476400000,2441.47,2454.50,2439.40,2451.00,44181.496,1725479999999,108085811.76112,73864,25236.054,61735394.72392,0
1725480000000,2451.00,2458.82,2444.50,2453.98,44791.247,1725483599999,109854415.55848,74336,20596.885,50514193.05067,0
1725483600000,2453.98,2464.90,2449.92,2461.67,25936.215,1725487199999,63721728.90742,50021,14967.792,36774768.66617,0
1725487200000,2461.68,2468.40,2456.79,2461.50,39616.328,1725490799999,97562017.06166,62311,18029.126,44406337.29904,0
1725490800000,2461.40,2463.43,2442.00,2449.67,50906.718,1725494399999,124853233.40904,66214,25013.135,61339257.48713,0
1725494400000,2449.67,2461.06,2446.08,2453.42,52417.647,1725497999999,128654735.93195,74926,26306.273,64568371.78636,0
1725498000000,2453.41,2465.23,2450.09,2456.99,42910.745,1725501599999,105482475.75042,66081,20843.481,51244342.94838,0
1725501600000,2456.99,2459.17,2443.77,2445.29,54732.728,1725505199999,134011034.59004,81798,26208.606,64171125.82322,0
1725505200000,2445.28,2445.28,2402.80,2404.43,223950.326,1725508799999,541584620.69383,221534,102687.846,248353558.52633,0
1725508800000,2404.43,2417.75,2400.40,2413.24,86624.814,1725512399999,208879806.40017,102535,46285.753,111601946.65468,0
1725512400000,2413.23,2413.93,2401.03,2408.57,69987.964,1725515999999,168554932.02457,82150,36300.915,87435448.53411,0
1725516000000,2408.42,2409.23,2375.36,2397.83,185661.398,1725519599999,444051689.44321,183918,86328.354,206495048.45216,0
1725519600000,2397.83,2416.62,2396.17,2411.50,100076.078,1725523199999,241147225.28598,107078,50701.051,122166312.95292,0
1725523200000,2411.49,2415.24,2397.13,2405.80,70690.580,1725526799999,170094999.00004,82091,33059.264,79551955.28782,0
1725526800000,2405.80,2405.97,2384.78,2391.02,89825.440,1725530399999,215040212.22975,112377,39669.495,94982491.02659,0
1725530400000,2391.02,2394.76,2382.17,2389.66,68313.081,1725533999999,163219994.36201,92174,32574.271,77842491.85892,0
1725534000000,2389.66,2394.87,2385.59,2388.44,46776.066,1725537599999,111783327.33690,71638,24167.665,57757807.09914,0
1725537600000,2388.44,2398.18,2375.36,2389.24,161711.755,1725541199999,385900996.29850,183286,81404.544,194284614.05318,0
1725541200000,2389.25,2413.72,2384.35,2401.28,167856.384,1725544799999,402488317.56455,212919,83429.977,200039868.00434,0
1725544800000,2401.27,2413.87,2361.83,2375.71,312819.638,1725548399999,746655257.42819,321767,149292.472,356414396.96028,0
1725548400000,2375.71,2384.41,2354.01,2370.16,269267.122,1725551999999,637821016.96535,277768,128980.620,305570767.36403,0
1725552000000,2370.16,2377.65,2366.02,2374.21,81696.534,1725555599999,193818938.10662,127571,40226.219,95436780.27512,0
1725555600000,2374.21,2392.94,2370.29,2392.93,92115.036,1725559199999,219459644.72875,123486,50672.212,120741546.14741,0
1725559200000,2392.93,2395.00,2385.81,2388.45,38246.993,1725562799999,91410976.84004,70114,16861.474,40301083.94077,0
1725562800000,2388.46,2389.00,2346.05,2362.71,166181.020,1725566399999,393044227.97854,187771,77854.489,184170017.56108,0
1725566400000,2362.68,2377.44,2361.45,2366.82,55680.260,1725569999999,131961985.61474,91436,28678.182,67965411.29168,0
1725570000000,2366.74,2376.50,2348.69,2370.67,90458.057,1725573599999,213941035.36653,97859,40531.882,95866450.26678,0
1725573600000,2370.67,2373.99,2354.05,2370.49,52731.716,1725577199999,124692663.11972,85423,23098.684,54613507.05027,0
1725577200000,2370.49,2372.10,2362.85,2367.37,30350.444,1725580799999,71850581.37327,50216,15805.703,37421094.33312,0
1725580800000,2367.33,2375.20,2356.17,2370.80,76161.725,1725584399999,180336471.75308,99905,42837.871,101433575.67167,0
1725584400000,2370.80,2399.57,2362.30,2390.36,120018.857,1725587999999,286198757.37663,148213,62729.309,149578362.05301,0
1725588000000,2390.36,2407.75,2388.03,2401.48,92459.368,1725591599999,221919179.53788,133032,47698.033,114478907.63951,0
1725591600000,2401.48,2402.41,2391.03,2391.56,48886.659,1725595199999,117176873.71410,73283,20920.816,50139878.12648,0
1725595200000,2391.55,2396.42,2384.07,2385.16,44420.953,1725598799999,106154770.78779,69066,21135.367,50513994.07693,0
1725598800000,2385.16,2388.55,2375.00,2383.21,65412.525,1725602399999,155740231.24206,85702,33236.451,79142677.92877,0
1725602400000,2383.20,2385.00,2372.00,2378.57,49565.187,1725605999999,117814538.83539,79402,24817.760,58992255.21788,0
1725606000000,2378.57,2379.00,2319.63,2343.14,389218.315,1725609599999,910471181.40378,335311,184231.894,430786639.50120,0
1725609600000,2343.14,2357.00,2337.28,2348.99,119958.466,1725613199999,281543486.29664,133106,57628.313,135262079.21188,0
1725613200000,2349.00,2358.52,2344.52,2357.20,64390.507,1725616799999,151484119.48306,92133,31764.920,74732021.91459,0
1725616800000,2357.21,2376.77,2355.12,2366.45,115690.066,1725620399999,273811772.01612,119964,58428.952,138290910.58248,0
1725620400000,2366.45,2378.95,2364.32,2372.16,89377.736,1725623999999,211959294.37431,98192,41520.877,98480835.94605,0
1725624000000,2372.16,2409.34,2354.00,2398.78,340312.203,1725627599999,812427684.79909,338534,171580.682,409747766.81436,0
1725627600000,2398.78,2400.00,2353.38,2362.09,273522.239,1725631199999,650644691.28505,277489,130380.851,310116152.79381,0
1725631200000,2362.09,2366.08,2310.03,2326.56,545994.058,1725634799999,1274628981.79243,500858,264302.568,617142951.57246,0
1725634800000,2326.57,2338.50,2264.40,2289.02,526980.569,1725638399999,1210227331.28900,483506,240570.855,552780771.68799,0
1725638400000,2289.03,2292.00,2250.00,2265.43,437454.020,1725641999999,992716824.26782,413241,206463.170,468757047.04991,0
1725642000000,2265.43,2275.69,2222.28,2244.40,383448.875,1725645599999,861191044.23493,340738,171570.075,385657398.88903,0
1725645600000,2244.40,2247.76,2208.52,2209.01,273301.999,1725649199999,609182799.08664,251139,109290.891,243799821.87477,0
1725649200000,2209.01,2245.68,2206.50,2221.51,320259.829,1725652799999,712333575.82721,305862,166517.239,370429930.82099,0
1725652800000,2221.50,2229.33,2165.02,2169.57,568136.716,1725656399999,1245884492.02826,467078,240738.170,528050678.83141,0
1725656400000,2169.57,2218.81,2150.00,2216.51,363976.212,1725659999999,793559432.43438,316483,183552.321,400529589.63769,0
1725660000000,2216.52,2221.57,2205.90,2208.52,93348.844,1725663599999,206684712.70487,107339,44987.616,99613122.73491,0
1725663600000,2208.52,2224.85,2208.00,2223.70,73722.510,1725667199999,163432995.43406,90871,37564.018,83275870.59115,0
1725667200000,2223.70,2242.00,2222.56,2232.19,95228.071,1725670799999,212496204.33092,117240,47567.371,106146524.82658,0
1725670800000,2232.19,2236.05,2220.76,2225.93,65403.413,1725674399999,145624463.87058,80717,29825.439,66410313.22003,0
1725674400000,2225.94,2238.98,2221.81,2232.09,49689.027,1725677999999,110867228.37120,72774,24368.672,54377935.18776,0
1725678000000,2232.09,2241.00,2231.84,2237.23,44425.583,1725681599999,99392573.34850,64147,19123.938,42784669.08575,0
1725681600000,2237.23,2249.89,2236.26,2249.43,53306.430,1725685199999,119540037.08796,67078,33769.056,75736418.31337,0
1725685200000,2249.43,2275.00,2245.22,2263.59,181435.202,1725688799999,410445651.91064,161571,95607.839,216263281.43222,0
1725688800000,2263.59,2282.97,2258.00,2276.10,96831.265,1725692399999,219771592.40619,124226,53574.141,121612678.00965,0
1725692400000,2276.09,2292.99,2273.34,2287.03,101890.674,1725695999999,232689582.06408,135374,48196.332,110069645.57848,0
1725696000000,2287.03,2298.96,2274.03,2295.00,135414.145,1725699599999,309649841.33524,138820,68960.068,157736569.47400,0
1725699600000,2295.01,2296.41,2277.35,2281.09,74183.448,1725703199999,169514579.23167,90543,31882.287,72837543.64538,0
1725703200000,2281.09,2289.74,2280.87,2281.22,34583.037,1725706799999,79005655.81090,56415,16847.519,38495022.34283,0
1725706800000,2281.23,2289.54,2279.00,2282.71,37973.990,1725710399999,86736879.51149,60085,19043.722,43505434.38899,0
1725710400000,2282.70,2296.30,2282.70,2289.11,51338.708,1725713999999,117529936.34513,68958,25303.175,57933552.44178,0
1725714000000,2289.11,2298.00,2281.04,2290.54,67038.928,1725717599999,153519498.39918,87388,31511.751,72174988.98574,0
1725717600000,2290.53,2297.41,2287.59,2293.64,44588.422,1725721199999,102200998.99247,74974,21297.679,48817528.36578,0
1725721200000,2293.64,2310.00,2290.56,2299.17,125440.821,1725724799999,288721761.64428,138726,70623.394,162568926.22168,0
1725724800000,2299.18,2303.31,2282.38,2288.19,104593.610,1725728399999,239597783.51979,112974,44334.219,101564318.94515,0
1725728400000,2288.19,2291.68,2262.01,2271.50,142772.880,1725731999999,325185761.69700,127319,62042.866,141341769.85266,0
1725732000000,2271.50,2286.76,2265.89,2281.64,72770.134,1725735599999,165776493.80214,91565,38862.497,88550325.67757,0
1725735600000,2281.64,2293.06,2278.57,2289.03,46529.844,1725739199999,106375364.15914,62454,29211.991,66795128.13421,0
1725739200000,2289.03,2290.00,2270.17,2270.17,52397.190,1725742799999,119436648.14089,68262,17795.341,40568645.21265,0
1725742800000,2270.17,2273.39,2255.00,2263.90,78168.463,1725746399999,177076604.18930,94613,34318.899,77769671.04133,0
1725746400000,2263.90,2270.53,2261.24,2263.54,31385.763,1725749999999,71118883.71812,52861,16429.872,37231576.57698,0
1725750000000,2263.55,2274.91,2256.75,2272.21,45381.195,1725753599999,102861613.08017,61744,28137.181,63783758.48706,0
1725753600000,2272.21,2274.23,2262.00,2268.54,42103.700,1725757199999,95541390.24235,63006,18636.243,42291112.11401,0
1725757200000,2268.54,2279.91,2268.00,2279.08,50405.731,1725760799999,114697123.21877,60919,28024.832,63768974.76764,0
1725760800000,2279.07,2287.56,2277.91,2282.77,58947.370,1725764399999,134553081.86651,66790,31108.770,71016633.80109,0
1725764400000,2282.76,2285.70,2279.00,2284.77,22284.681,1725767999999,50860477.66035,34361,11197.973,25558410.84525,0
1725768000000,2284.77,2303.90,2283.94,2296.52,70313.866,1725771599999,161212075.62846,79727,40827.076,93615125.32173,0
1725771600000,2296.53,2298.88,2282.22,2284.08,44794.976,1725775199999,102637301.38930,64675,19420.986,44512730.36025,0
1725775200000,2284.08,2287.76,2283.30,2286.01,23815.606,1725778799999,54432057.15070,38822,11489.657,26262500.87351,0
1725778800000,2286.00,2298.60,2286.00,2293.69,53965.158,1725782399999,123837092.53669,69936,26628.274,61102001.81527,0
1725782400000,2293.70,2297.00,2286.33,2295.40,38661.075,1725785999999,88588805.59525,53783,18334.262,42018387.65560,0
1725786000000,2295.41,2309.00,2293.33,2293.99,82852.808,1725789599999,190651932.15566,97484,40044.504,92161005.97010,0
1725789600000,2294.00,2308.00,2294.00,2302.65,43775.984,1725793199999,100828143.72594,62581,22596.321,52044155.75579,0
1725793200000,2302.64,2305.48,2292.52,2295.27,46368.974,1725796799999,106610285.84750,60860,19258.956,44283336.49835,0
1725796800000,2295.28,2298.16,2270.00,2276.00,139597.677,1725800399999,318715247.34287,133404,59513.465,135877000.35555,0
1725800400000,2276.00,2284.87,2265.60,2283.19,91955.022,1725803999999,209255123.43115,110051,50690.121,115382164.43249,0
1725804000000,2283.11,2284.16,2266.17,2267.05,85602.251,1725807599999,194541472.33925,95180,37996.266,86340245.79525,0
1725807600000,2267.04,2271.12,2238.88,2244.67,176745.076,1725811199999,398843912.98287,168418,81648.555,184310758.53364,0
1725811200000,2244.68,2259.99,2242.17,2249.86,108838.429,1725814799999,244911812.30712,118522,58975.614,132721296.65141,0
1725814800000,2249.87,2282.29,2248.86,2280.69,139733.650,1725818399999,316789916.91247,131173,82880.412,187916856.53168,0
1725818400000,2280.67,2282.59,2270.16,2274.65,50461.203,1725821999999,114809880.82112,64305,20786.706,47299744.74087,0
1725822000000,2274.65,2277.23,2268.28,2270.63,29926.602,1725825599999,67994797.20368,41850,12462.867,28312773.49999,0
1725825600000,2270.64,2276.26,2266.46,2275.59,29893.067,1725829199999,67881640.68895,45177,14471.422,32868779.17405,0
1725829200000,2275.59,2289.24,2273.40,2279.53,70367.790,1725832799999,160596626.53276,84925,39512.715,90172784.50832,0
1725832800000,2279.52,2333.98,2277.09,2292.37,329088.657,1725836399999,759480221.60230,289629,175655.797,405409020.17258,0
1725836400000,2292.37,2305.97,2287.67,2295.89,103325.401,1725839999999,237449640.59455,121020,50906.425,116971526.21975,0
1725840000000,2295.90,2311.78,2286.59,2306.60,94077.243,1725843599999,216396158.83522,139762,42809.831,98487684.37678,0
1725843600000,2306.60,2320.00,2295.27,2309.90,107422.842,1725847199999,247996370.36872,158607,51752.002,119501517.84661,0
1725847200000,2309.89,2310.50,2295.89,2306.05,46063.074,1725850799999,106082928.31909,81831,20357.748,46885549.97745,0
1725850800000,2306.05,2306.79,2288.53,2303.34,60078.730,1725854399999,138044498.56492,92559,28623.706,65774482.20387,0
1725854400000,2303.33,2306.87,2294.00,2295.81,50488.489,1725857999999,116088488.71093,76153,24371.559,56045348.49271,0
1725858000000,2295.81,2298.47,2281.04,2287.56,94634.704,1725861599999,216662100.67571,102786,46027.871,105383167.26842,0
1725861600000,2287.57,2305.39,2285.23,2304.15,78774.999,1725865199999,180738439.57786,92930,43036.152,98772584.10868,0
1725865200000,2304.19,2315.95,2298.06,2313.03,78704.250,1725868799999,181644321.33098,96481,43532.196,100471997.58788,0
1725868800000,2313.03,2329.90,2311.97,2325.53,131480.475,1725872399999,305269330.97357,153024,71849.173,166831221.48264,0
1725872400000,2325.53,2338.74,2313.00,2316.31,130734.426,1725875999999,304084208.85580,143870,68013.964,158241247.18917,0
1725876000000,2316.30,2325.37,2308.00,2318.76,111887.851,1725879599999,259322852.14911,107099,53047.167,123000622.36296,0
1725879600000,2318.77,2320.13,2311.00,2314.10,52291.006,1725883199999,121047769.62546,66317,26304.265,60893420.22914,0
1725883200000,2314.09,2315.15,2298.00,2311.83,112081.163,1725886799999,258490463.09838,117633,55821.867,128756157.31042,0
1725886800000,2311.83,2324.47,2305.00,2319.65,133250.070,1725890399999,308281003.82709,169627,69948.431,161854696.18224,0
1725890400000,2319.66,2321.05,2274.69,2277.54,293060.615,1725893999999,671662503.62834,282625,134877.710,308969891.13755,0
1725894000000,2277.54,2296.08,2271.22,2291.59,146349.662,1725897599999,334359786.28721,174852,76169.246,174055792.56802,0
1725897600000,2291.61,2347.58,2290.00,2340.65,406302.562,1725901199999,945319003.18809,356738,213406.662,496535712.43226,0
1725901200000,2340.65,2352.67,2332.82,2340.96,146743.878,1725904799999,343719864.73320,177831,68926.631,161490181.25607,0
1725904800000,2340.96,2343.69,2323.03,2331.20,143250.980,1725908399999,334230543.00821,151397,68807.577,160549803.82452,0
1725908400000,2331.20,2351.71,2326.80,2349.27,87820.823,1725911999999,205566524.12744,122002,46506.157,108873138.63786,0
1725912000000,2349.32,2350.45,2335.58,2339.66,52347.687,1725915599999,122551294.50249,75763,24596.417,57580392.52865,0
1725915600000,2339.76,2382.51,2338.82,2367.41,253151.515,1725919199999,598887132.11578,230327,139974.263,331092220.65606,0
1725919200000,2367.41,2374.75,2353.94,2356.18,66574.316,1725922799999,157320860.81803,81287,29637.153,70024562.28833,0
1725922800000,2356.19,2365.84,2354.19,2358.19,56004.158,1725926399999,132150059.88599,69253,34007.169,80235529.81791,0
1725926400000,2358.19,2359.19,2337.39,2347.54,118612.229,1725929999999,278298150.40619,111258,56727.007,133071563.41924,0
1725930000000,2347.55,2349.52,2333.00,2341.43,83780.684,1725933599999,196119504.39534,81992,32982.746,77207756.40508,0
1725933600000,2341.43,2346.87,2335.89,2343.64,43216.076,1725937199999,101191603.28485,62854,21882.806,51237727.51289,0
1725937200000,2343.64,2345.97,2339.00,2339.58,36175.100,1725940799999,84734139.65185,52716,14858.086,34803075.68660,0
1725940800000,2339.57,2344.65,2325.83,2336.60,64767.989,1725944399999,151310148.49778,77422,32210.033,75279297.31806,0
1725944400000,2336.60,2348.72,2335.16,2348.50,46855.968,1725947999999,109769706.88656,63151,27453.403,64312805.30180,0
1725948000000,2348.49,2348.49,2338.26,2342.58,26722.987,1725951599999,62603119.73112,44865,12258.266,28714041.88017,0
1725951600000,2342.58,2366.00,2339.68,2362.21,105116.724,1725955199999,247705594.80646,119580,58568.672,138019231.52837,0
1725955200000,2362.20,2371.34,2350.92,2353.80,94830.067,1725958799999,223880230.38498,115532,47412.532,111961618.75219,0
1725958800000,2353.80,2354.88,2342.12,2348.15,70845.632,1725962399999,166382566.85919,91891,35162.847,82587439.03139,0
1725962400000,2348.15,2351.80,2337.80,2349.71,61722.906,1725965999999,144762020.96929,78344,28993.213,68001796.62239,0
1725966000000,2349.72,2352.23,2343.13,2349.65,32957.233,1725969599999,77404047.44941,59059,17641.271,41436908.14418,0
1725969600000,2349.65,2363.00,2348.32,2348.47,74338.263,1725973199999,175060332.23286,104534,38663.361,91055022.29699,0
1725973200000,2348.47,2349.00,2327.70,2330.29,163586.597,1725976799999,382541519.02662,184659,79400.722,185716332.50983,0
1725976800000,2330.29,2346.75,2319.09,2335.65,199412.711,1725980399999,464919316.78911,227911,100473.692,234281050.51605,0
1725980400000,2335.64,2351.60,2322.09,2323.64,120789.520,1725983999999,282307070.25216,155381,56590.455,132285148.62401,0
1725984000000,2323.64,2341.98,2323.00,2336.58,77568.449,1725987599999,180786951.25022,99404,38648.644,90099470.21148,0
1725987600000,2336.57,2362.50,2336.56,2349.94,111233.349,1725991199999,261800854.39943,127809,55754.025,131204158.20905,0
1725991200000,2349.95,2391.54,2347.68,2368.01,215192.633,1725994799999,510653410.37421,206319,105903.175,251275880.36216,0
1725994800000,2368.00,2384.99,2356.64,2379.59,121335.468,1725998399999,287528879.07908,145601,64467.218,152764499.72817,0
1725998400000,2379.60,2394.65,2371.09,2377.03,101163.817,1726001999999,241245801.35451,120659,49448.092,117947383.14316,0
1726002000000,2377.03,2383.38,2370.72,2373.60,46318.203,1726005599999,110073713.59718,73393,23500.384,55852771.62411,0
1726005600000,2373.60,2390.00,2371.04,2389.51,61272.199,1726009199999,145927758.75233,77973,35494.359,84549550.80981,0
1726009200000,2389.50,2399.99,2383.61,2387.63,70286.571,1726012799999,167988901.49850,83276,34076.237,81459383.81914,0
1726012800000,2387.63,2388.39,2373.01,2376.19,57448.459,1726016399999,136730244.05275,79215,27379.361,65154220.52211,0
1726016400000,2376.19,2380.65,2337.30,2349.20,215436.190,1726019999999,507413997.28570,219460,102358.420,241087410.93817,0
1726020000000,2349.20,2368.00,2347.39,2352.59,89205.344,1726023599999,210228451.25194,116545,47707.420,112440183.51362,0
1726023600000,2352.59,2354.59,2343.00,2347.13,74819.970,1726027199999,175666682.99198,93116,39066.133,91735451.14745,0
1726027200000,2347.14,2347.14,2317.48,2332.97,165358.897,1726030799999,385616408.08141,171729,77370.968,180443832.09585,0
1726030800000,2332.98,2333.55,2318.00,2325.43,73379.068,1726034399999,170612696.13335,100904,39546.842,91957298.04310,0
1726034400000,2325.43,2338.09,2321.81,2329.82,75439.389,1726037999999,175867934.48499,89476,36226.570,84455179.07411,0
1726038000000,2329.83,2342.96,2329.75,2340.42,57049.082,1726041599999,133310809.93896,77160,32375.309,75661874.27902,0
1726041600000,2340.41,2340.73,2321.36,2321.80,56710.895,1726045199999,132091251.81974,78572,24046.724,56000706.61371,0
1726045200000,2321.80,2334.95,2318.00,2329.00,94137.550,1726048799999,219055380.98447,100847,47412.110,110354784.37515,0
1726048800000,2328.99,2329.25,2305.23,2315.38,126853.908,1726052399999,293624340.79076,139670,55193.386,127786907.45692,0
1726052400000,2315.38,2330.23,2315.38,2326.68,75002.357,1726055999999,174257311.44260,96135,39543.248,91885973.21815,0
1726056000000,2326.67,2336.63,2310.20,2333.50,217436.143,1726059599999,505397504.82586,221707,105285.531,244794391.65588,0
1726059600000,2333.49,2354.70,2282.11,2286.35,401929.788,1726063199999,930745726.80096,382146,177643.351,411817413.61152,0
1726063200000,2286.35,2310.66,2275.80,2308.77,273367.409,1726066799999,626037666.37949,284121,137058.830,313999410.72081,0
1726066800000,2308.76,2336.26,2301.33,2324.87,308249.525,1726070399999,714638469.60356,272503,150897.533,349831378.09052,0
1726070400000,2324.86,2352.80,2323.74,2345.37,196320.825,1726073999999,459053784.22962,204883,100873.730,235891079.31831,0
1726074000000,2345.37,2368.00,2344.00,2355.78,197863.717,1726077599999,466319022.23900,195943,105035.450,247546782.90843,0
1726077600000,2355.78,2358.62,2327.13,2336.19,168033.964,1726081199999,393763513.94984,168352,77131.074,180762817.16178,0
1726081200000,2336.17,2344.00,2328.65,2339.44,73972.237,1726084799999,172802970.42950,102826,39700.990,92764839.11556,0
1726084800000,2339.45,2349.68,2338.22,2346.23,40634.170,1726088399999,95241617.57704,58741,20990.809,49205298.91111,0
1726088400000,2346.22,2351.08,2338.45,2341.66,26808.995,1726091999999,62818585.20389,49559,11497.228,26943245.48421,0
1726092000000,2341.66,2344.69,2331.58,2338.82,29199.948,1726095599999,68248845.12500,50736,13738.694,32111131.54758,0
1726095600000,2338.83,2344.16,2336.13,2339.22,41490.283,1726099199999,97135730.69686,55053,20992.110,49144017.64993,0
1726099200000,2339.18,2364.50,2338.26,2351.13,107827.567,1726102799999,253748916.26439,133309,60195.769,141620680.93530,0
1726102800000,2351.12,2375.56,2351.12,2371.90,64857.647,1726106399999,153153068.30451,100698,36441.946,86081737.70081,0
1726106400000,2371.89,2392.00,2358.91,2361.90,163712.201,1726109999999,388736538.38789,184283,81439.210,193408232.88905,0
1726110000000,2361.90,2371.88,2361.90,2366.64,58181.098,1726113599999,137726837.05378,76383,27274.656,64567854.23410,0
1726113600000,2366.65,2378.50,2360.82,2363.81,71741.386,1726117199999,169913289.74595,89366,34368.406,81414841.40690,0
1726117200000,2363.81,2370.29,2353.52,2355.13,67816.032,1726120799999,160064534.02890,93025,32531.262,76801579.42906,0
1726120800000,2355.13,2363.50,2351.39,2357.45,63780.439,1726124399999,150319659.10202,76838,33734.616,79516085.85765,0
1726124400000,2357.45,2364.65,2353.10,2358.48,45648.536,1726127999999,107657520.98126,68926,22805.271,53794770.46088,0
1726128000000,2358.47,2365.50,2356.25,2357.99,58823.941,1726131599999,138864928.01368,81920,30904.544,72965114.23757,0
1726131600000,2358.00,2360.47,2348.04,2350.94,43134.898,1726135199999,101579919.73494,63213,19119.002,45038866.60652,0
1726135200000,2350.94,2354.31,2343.04,2343.82,61233.971,1726138799999,143809590.21664,73897,26193.517,61523225.10829,0
1726138800000,2343.82,2352.61,2341.67,2347.44,82986.976,1726142399999,194763195.28309,80435,46374.998,108850056.05092,0
1726142400000,2347.44,2353.72,2335.88,2342.00,107177.200,1726145999999,251071444.15558,126569,50749.890,118903652.18919,0
1726146000000,2342.00,2357.25,2331.97,2339.74,130574.283,1726149599999,306041379.66239,165579,63416.278,148643362.11097,0
1726149600000,2339.74,2366.21,2326.20,2326.66,220289.910,1726153199999,516770531.74437,232359,102855.724,241376941.77447,0
1726153200000,2326.66,2337.03,2313.16,2321.76,198961.545,1726156799999,462341429.36350,206183,97963.338,227669034.28144,0
1726156800000,2321.76,2340.00,2321.00,2338.14,86042.340,1726160399999,200587393.06754,110178,47395.807,110500607.11928,0
1726160400000,2338.13,2349.00,2335.92,2348.09,91969.539,1726163999999,215389344.77194,97857,51399.570,120390342.00178,0
1726164000000,2348.10,2358.20,2336.86,2346.09,101961.062,1726167599999,239480024.79356,116231,48437.447,113785057.44601,0
1726167600000,2346.09,2360.72,2344.17,2359.99,68623.519,1726171199999,161591875.80383,95856,32210.252,75855097.45221,0
1726171200000,2360.00,2360.00,2348.57,2350.48,34360.512,1726174799999,80834479.57093,51817,14414.137,33907967.57074,0
1726174800000,2350.48,2358.35,2340.50,2348.03,73430.447,1726178399999,172448878.29319,78180,36514.747,85749580.92751,0
1726178400000,2348.03,2372.99,2347.40,2360.00,95950.717,1726181999999,226513666.54827,86487,48646.533,114821349.70103,0
1726182000000,2359.99,2365.00,2356.26,2360.79,42580.445,1726185599999,100533715.17572,55816,21315.827,50323276.25798,0
1726185600000,2360.79,2363.00,2355.65,2356.50,41013.154,1726189199999,96762799.32251,61402,18596.516,43877265.33490,0
1726189200000,2356.49,2363.80,2348.61,2357.69,51426.601,1726192799999,121098760.77916,67465,27761.537,65387545.56098,0
1726192800000,2357.68,2359.54,2352.36,2355.13,21832.609,1726196399999,51418691.13968,49927,10458.800,24631725.02326,0
1726196400000,2355.13,2359.86,2354.54,2355.31,25410.887,1726199999999,59892351.87937,42980,11898.553,28046374.10185,0
1726200000000,2355.31,2358.45,2346.71,2347.03,37027.712,1726203599999,87141251.21918,48671,18074.038,42540220.58206,0
1726203600000,2347.02,2351.44,2344.02,2347.81,46485.339,1726207199999,109158397.38389,52113,26351.906,61886413.76727,0
1726207200000,2347.81,2348.53,2336.20,2336.92,47154.695,1726210799999,110414579.52618,56311,21110.590,49433092.67770,0
1726210800000,2336.92,2348.50,2336.25,2347.63,46719.370,1726214399999,109453587.73792,55793,27838.066,65215981.17826,0
1726214400000,2347.63,2349.60,2341.57,2341.63,32616.501,1726217999999,76517553.37881,46360,13159.296,30873793.58652,0
1726218000000,2341.63,2357.10,2340.05,2351.01,49089.519,1726221599999,115380575.99109,65933,28243.471,66386435.74836,0
1726221600000,2351.00,2370.46,2350.13,2370.45,81979.348,1726225199999,193574016.02173,87848,46223.716,109169022.19528,0
1726225200000,2370.48,2375.74,2348.80,2353.22,127945.946,1726228799999,302378207.33837,133708,52634.763,124416751.90836,0
1726228800000,2353.23,2359.47,2340.94,2350.97,133202.695,1726232399999,312976813.28373,137780,69922.018,164305590.29473,0
1726232400000,2350.97,2359.72,2344.44,2354.37,73426.411,1726235999999,172689681.08147,102483,39410.539,92704403.93416,0
1726236000000,2354.38,2369.76,2343.55,2365.87,197880.188,1726239599999,466691426.64118,207477,103826.620,244918567.34838,0
1726239600000,2365.87,2412.19,2362.47,2406.83,420828.111,1726243199999,1007555582.85828,368373,231417.336,553985783.39597,0
1726243200000,2406.83,2418.82,2395.00,2405.95,163771.661,1726246799999,394229257.43679,198483,85127.839,204958984.76563,0
1726246800000,2405.96,2427.35,2405.13,2409.19,125388.132,1726250399999,302741283.16202,148730,64581.096,155966787.15703,0
1726250400000,2409.29,2427.66,2405.08,2420.00,118143.508,1726253999999,285720953.44151,145024,57644.794,139418925.16844,0
1726254000000,2419.99,2427.01,2410.00,2419.93,84565.272,1726257599999,204586505.61004,112699,42259.652,102256308.89992,0
1726257600000,2419.94,2424.75,2411.60,2420.75,49936.497,1726261199999,120683183.51273,73894,28011.920,67701583.44038,0
1726261200000,2420.74,2463.77,2420.16,2446.10,215657.070,1726264799999,527009184.14011,215504,125913.686,307695788.58603,0
1726264800000,2446.09,2457.13,2441.49,2445.31,70828.934,1726268399999,173462510.90205,113897,34941.619,85578185.06767,0
1726268400000,2445.32,2446.78,2436.65,2438.15,52648.877,1726271999999,128530505.23903,75146,22983.401,56113640.45483,0
1726272000000,2438.16,2439.61,2423.70,2426.84,73304.791,1726275599999,178221483.44930,90844,25072.993,60959753.67538,0
1726275600000,2426.84,2434.24,2420.74,2422.12,93091.866,1726279199999,226071672.54501,83755,34439.119,83649908.22241,0
1726279200000,2422.12,2428.66,2422.12,2423.71,29633.928,1726282799999,71881953.76687,45072,14849.205,36022007.00602,0
1726282800000,2423.70,2433.73,2423.70,2431.67,33984.691,1726286399999,82584596.88967,49432,18117.291,44021073.12099,0
1726286400000,2431.67,2432.40,2424.86,2425.12,21465.781,1726289999999,52124909.93216,36973,9433.876,22907763.31383,0
1726290000000,2425.12,2426.00,2413.40,2413.72,49064.220,1726293599999,118730159.21022,66905,18706.352,45280532.46542,0
1726293600000,2413.73,2420.50,2412.27,2418.48,44931.813,1726297199999,108606752.43784,57423,25824.121,62424488.82653,0
1726297200000,2418.47,2421.65,2415.65,2419.23,35235.058,1726300799999,85217663.38065,40757,18685.965,45192327.51503,0
1726300800000,2419.23,2420.68,2410.05,2414.60,34766.969,1726304399999,83976801.69720,46555,14083.386,34017428.58107,0
1726304400000,2414.60,2419.49,2413.04,2418.97,28309.004,1726307999999,68412274.99218,42938,15317.272,37017735.14117,0
1726308000000,2418.97,2418.97,2410.02,2412.40,28389.441,1726311599999,68520405.62611,44453,13226.335,31924837.12274,0
1726311600000,2412.38,2416.27,2406.72,2415.88,57194.521,1726315199999,137903346.00424,65901,27595.147,66544729.79826,0
1726315200000,2415.87,2422.59,2413.23,2419.27,49207.745,1726318799999,119049747.07552,60488,24903.436,60250966.29096,0
1726318800000,2419.27,2420.06,2411.12,2415.61,33634.935,1726322399999,81236333.98625,50015,17462.807,42178707.24515,0
1726322400000,2415.60,2422.48,2413.50,2418.99,36335.129,1726325999999,87899795.75223,49345,18804.187,45492554.45690,0
1726326000000,2418.98,2421.73,2413.87,2417.37,33849.036,1726329599999,81827587.37014,43028,13326.759,32226159.54538,0
1726329600000,2417.37,2420.04,2414.00,2417.16,23568.567,1726333199999,56957909.72800,43649,11934.635,28844839.82728,0
1726333200000,2417.16,2417.16,2410.00,2413.41,23995.150,1726336799999,57899319.59275,40945,11413.590,27540399.69189,0
1726336800000,2413.40,2415.77,2373.82,2406.41,213382.218,1726340399999,511163010.71355,205552,101010.561,242092296.69326,0
1726340400000,2406.42,2411.68,2402.70,2407.57,24722.738,1726343999999,59520168.60526,43342,12264.545,29532615.60312,0
1726344000000,2407.56,2421.76,2405.86,2414.84,45931.459,1726347599999,110811507.43234,64172,26558.728,64080540.51788,0
1726347600000,2414.84,2417.98,2411.70,2415.40,23336.072,1726351199999,56359547.25267,35839,10880.520,26279269.09334,0
1726351200000,2415.40,2418.25,2410.21,2415.76,25155.405,1726354799999,60736584.90036,37165,11372.247,27459656.91860,0
1726354800000,2415.75,2418.00,2413.37,2416.65,12546.508,1726358399999,30307056.98766,23282,5451.454,13168688.01030,0
1726358400000,2416.65,2421.97,2415.31,2418.51,21350.367,1726361999999,51659407.63692,35426,10567.738,25568556.34622,0
1726362000000,2418.51,2429.44,2418.51,2424.00,39566.517,1726365599999,95927746.96517,57242,21176.473,51345373.47984,0
1726365600000,2424.00,2427.08,2418.44,2424.34,16961.045,1726369199999,41087459.22885,35189,8330.548,20181908.66811,0
1726369200000,2424.34,2424.92,2418.72,2419.28,16182.917,1726372799999,39194003.58246,28612,7092.869,17179183.44279,0
1726372800000,2419.28,2421.00,2412.65,2415.76,26067.896,1726376399999,62984689.10382,36864,12228.659,29547149.25420,0
1726376400000,2415.76,2420.00,2415.76,2417.50,15483.044,1726379999999,37438717.41232,28975,9068.378,21927594.08653,0
1726380000000,2417.49,2420.66,2417.19,2420.23,14129.148,1726383599999,34178039.02087,27417,7170.636,17346449.17755,0
1726383600000,2420.22,2423.67,2418.34,2421.60,19298.176,1726387199999,46717624.35546,30052,10091.889,24432046.60388,0
1726387200000,2421.61,2422.20,2412.07,2414.16,28769.378,1726390799999,69494050.85096,41128,11941.084,28845241.91710,0
1726390800000,2414.16,2415.00,2409.59,2411.80,22116.568,1726394399999,53350901.88628,36152,10453.915,25219710.94943,0
1726394400000,2411.80,2413.43,2402.00,2408.47,45278.550,1726397999999,109031844.03146,52826,22527.002,54251165.81223,0
1726398000000,2408.47,2408.48,2401.03,2405.90,34746.419,1726401599999,83546097.50081,46109,17264.977,41517037.74412,0
1726401600000,2405.89,2411.73,2404.00,2409.80,25303.860,1726405199999,60932812.95523,37575,13503.050,32517729.83006,0
1726405200000,2409.81,2418.24,2406.40,2409.30,59747.693,1726408799999,144152330.23759,66836,32094.011,77441585.86757,0
1726408800000,2409.29,2411.72,2395.13,2410.41,83392.820,1726412399999,200319838.38692,95066,38332.313,92093446.06547,0
1726412400000,2410.40,2414.23,2404.52,2407.60,39494.327,1726415999999,95137945.51623,57726,19617.549,47263564.15657,0
1726416000000,2407.59,2407.98,2385.63,2386.72,87872.552,1726419599999,210437687.38654,99946,38818.344,92958008.51799,0
1726419600000,2386.71,2391.42,2374.38,2382.06,125756.396,1726423199999,299415876.79176,135064,60346.452,143691935.60441,0
1726423200000,2382.07,2387.50,2361.09,2379.43,147204.686,1726426799999,349579506.68705,149249,69483.965,165059680.67277,0
1726426800000,2379.43,2386.94,2370.01,2371.14,52600.233,1726430399999,125042517.81552,81022,25268.637,60074418.62602,0
1726430400000,2371.14,2371.15,2352.83,2361.81,101062.109,1726433999999,238742522.12382,112122,47490.800,112194520.73640,0
1726434000000,2361.82,2362.28,2336.00,2352.30,166806.918,1726437599999,390957488.44583,156632,77802.645,182364431.63262,0
1726437600000,2352.31,2352.50,2340.30,2345.16,58982.293,1726441199999,138342112.01976,80896,27424.055,64331295.44626,0
1726441200000,2345.13,2345.13,2282.00,2314.85,416145.399,1726444799999,962688832.67669,326854,177599.538,410836843.66722,0
1726444800000,2314.85,2321.36,2290.94,2298.92,145852.557,1726448399999,336263371.18794,179966,69542.983,160384121.56853,0
1726448400000,2298.92,2303.05,2258.53,2276.37,254828.429,1726451999999,580825404.51645,272421,121148.776,276237046.18217,0
1726452000000,2276.39,2281.94,2251.06,2260.22,166306.777,1726455599999,377148856.24361,189382,76699.565,174045532.95442,0
1726455600000,2260.27,2277.87,2258.38,2277.11,138079.108,1726459199999,313674770.45326,133787,78860.112,179128985.92278,0
1726459200000,2277.11,2281.93,2275.10,2280.42,63250.187,1726462799999,144113374.10373,92570,34154.731,77829536.51987,0
1726462800000,2280.41,2295.19,2279.66,2291.87,108040.099,1726466399999,247145810.82765,104289,60243.804,137819190.24833,0
1726466400000,2291.87,2300.66,2288.41,2290.39,63739.311,1726469999999,146191710.27739,89595,31057.793,71253072.18315,0
1726470000000,2290.39,2311.95,2288.62,2309.23,76746.664,1726473599999,176654816.07994,99847,43228.376,99514250.51307,0
1726473600000,2309.24,2334.90,2306.41,2314.73,169143.185,1726477199999,392667274.17314,180823,80110.415,185953084.79208,0
1726477200000,2314.73,2318.71,2286.31,2290.67,130687.130,1726480799999,300730862.71262,153558,58539.547,134746961.48902,0
1726480800000,2290.67,2304.62,2288.03,2302.42,80107.854,1726484399999,183944429.59017,105870,42457.860,97503693.55689,0
1726484400000,2302.43,2308.50,2298.06,2306.66,48591.520,1726487999999,111938493.78911,77504,22901.993,52758554.41663,0
1726488000000,2306.67,2311.50,2291.95,2300.66,133380.001,1726491599999,307090016.91917,128911,58561.163,134849760.37165,0
1726491600000,2300.65,2305.84,2279.18,2301.78,151597.970,1726495199999,347753077.91406,195037,68830.916,157954977.86897,0
1726495200000,2301.78,2305.00,2268.00,2277.15,222347.604,1726498799999,507295447.08583,244048,105411.569,240496889.81475,0
1726498800000,2277.16,2296.00,2275.74,2286.71,118282.605,1726502399999,270573010.82476,140475,63830.018,145999963.44617,0
1726502400000,2286.71,2295.27,2283.00,2286.41,77267.459,1726505999999,176848310.17235,113010,41659.389,95346002.93827,0
1726506000000,2286.41,2310.37,2268.08,2305.01,235364.741,1726509599999,538147577.44102,227359,127902.493,292504414.64781,0
1726509600000,2305.00,2305.54,2280.24,2288.70,120574.187,1726513199999,276427467.11305,135060,56321.639,129153020.30791,0
1726513200000,2288.70,2291.08,2270.63,2274.00,61309.937,1726516799999,139975732.30309,94781,26513.784,60539750.30522,0
1726516800000,2274.00,2287.40,2266.14,2273.77,121260.934,1726520399999,275957444.21476,121049,59736.500,135958530.18815,0
1726520400000,2273.78,2290.35,2269.57,2290.34,54642.426,1726523999999,124629259.13560,79829,29589.111,67487473.10878,0
1726524000000,2290.34,2290.79,2280.79,2283.34,30070.667,1726527599999,68688861.24941,51297,14655.305,33473198.40637,0
1726527600000,2283.34,2300.98,2283.33,2294.61,50588.073,1726531199999,116007147.27610,68300,29517.746,67682438.06486,0
1726531200000,2294.61,2298.07,2271.49,2271.53,65726.493,1726534799999,150233387.83405,83834,28852.921,65971378.41073,0
1726534800000,2271.54,2280.56,2262.00,2274.47,105405.470,1726538399999,239393316.85433,122200,51034.706,115939731.39273,0
1726538400000,2274.47,2288.30,2273.39,2285.77,58532.005,1726541999999,133524881.40785,72690,29349.097,66957320.01741,0
1726542000000,2285.77,2287.56,2280.63,2282.92,33610.223,1726545599999,76773906.51753,52194,13027.798,29761913.34806,0
1726545600000,2282.92,2289.85,2281.20,2287.79,34549.620,1726549199999,78986125.50247,49177,20022.788,45780483.93739,0
1726549200000,2287.79,2305.41,2286.54,2300.69,61929.799,1726552799999,142271872.82541,73727,32184.541,73934233.19683,0
1726552800000,2300.69,2303.30,2295.47,2298.24,44423.961,1726556399999,102146333.29700,59609,19003.916,43694887.15922,0
1726556400000,2298.23,2309.88,2294.20,2308.09,55456.781,1726559999999,127787887.08488,71612,31633.799,72899831.31206,0
1726560000000,2308.09,2316.00,2305.01,2308.78,80097.288,1726563599999,184981998.76116,89048,36463.086,84226122.02491,0
1726563600000,2308.79,2320.00,2301.15,2312.71,89833.082,1726567199999,207462310.25959,102263,45647.649,105441979.77771,0
1726567200000,2312.70,2317.86,2306.01,2316.21,77640.757,1726570799999,179536624.18907,90734,38505.735,89054444.41407,0
1726570800000,2316.19,2322.91,2305.22,2307.29,70997.059,1726574399999,164225369.65197,92461,33134.097,76672596.41243,0
1726574400000,2307.29,2320.89,2305.57,2317.48,58288.008,1726577999999,134809630.37934,90308,31715.983,73356647.82616,0
1726578000000,2317.47,2328.95,2300.76,2305.41,145602.271,1726581599999,337171380.68349,178539,70851.325,164131569.39686,0
1726581600000,2305.41,2364.00,2304.44,2345.29,427262.277,1726585199999,1000936538.12621,387233,223918.113,524429275.29673,0
1726585200000,2345.30,2392.62,2344.88,2382.68,402464.619,1726588799999,956041487.34560,341861,214581.893,509631897.45325,0
1726588800000,2382.68,2388.88,2360.28,2367.62,188804.192,1726592399999,448096554.93897,207602,87982.626,208784528.96023,0
1726592400000,2367.64,2375.68,2361.13,2366.50,81217.474,1726595999999,192272828.48492,131508,41612.111,98512462.95956,0
1726596000000,2366.50,2370.00,2336.62,2348.85,128296.689,1726599599999,302035444.48519,150499,60771.708,143093632.41312,0
1726599600000,2348.84,2357.00,2326.20,2352.03,171537.802,1726603199999,402019298.55018,185956,82468.908,193292420.51113,0
1726603200000,2352.02,2361.27,2341.89,2343.08,101701.439,1726606799999,239146375.47312,133222,50568.309,118916174.67717,0
1726606800000,2343.12,2351.15,2343.00,2346.73,33583.383,1726610399999,78806952.27077,56515,18358.413,43081662.57559,0
1726610400000,2346.74,2346.94,2333.22,2336.83,48014.698,1726613999999,112319555.61868,68530,22841.558,53440286.06572,0
1726614000000,2336.82,2341.17,2327.60,2340.59,51446.148,1726617599999,120086461.01398,63498,29480.386,68819583.18348,0
1726617600000,2340.59,2340.60,2308.15,2322.72,117561.095,1726621199999,273013790.61142,140851,56557.495,131338134.55616,0
1726621200000,2322.72,2329.52,2312.23,2323.84,53356.137,1726624799999,123893008.38008,101822,25413.889,59022558.56860,0
1726624800000,2323.83,2333.09,2322.00,2330.55,51343.246,1726628399999,119559241.27363,79526,30184.050,70294475.24393,0
1726628400000,2330.54,2343.90,2329.60,2333.92,61406.713,1726631999999,143461562.83676,80398,34378.736,80318106.29292,0
1726632000000,2333.92,2335.15,2317.12,2322.56,69895.322,1726635599999,162652132.05437,84059,32211.876,74985246.52497,0
1726635600000,2322.56,2322.56,2311.18,2320.32,51380.104,1726639199999,119076742.27695,76384,26220.852,60779422.41199,0
1726639200000,2320.32,2333.08,2318.85,2328.00,62341.252,1726642799999,144953769.15061,82673,33772.282,78543441.00013,0
1726642800000,2327.99,2333.80,2326.98,2328.65,39784.162,1726646399999,92725347.66557,59545,18039.476,42048311.29553,0
1726646400000,2328.65,2328.66,2316.57,2320.20,62297.262,1726649999999,144592677.26234,76803,27614.850,64091661.68048,0
1726650000000,2320.19,2320.20,2292.28,2294.08,136083.372,1726653599999,314050997.07471,140630,51222.339,118221276.60706,0
1726653600000,2294.09,2307.34,2275.25,2303.78,208058.476,1726657199999,476678696.20714,209034,104682.321,239924706.84798,0
1726657200000,2303.79,2308.94,2298.45,2299.43,55661.471,1726660799999,128299628.69434,75905,23087.477,53223375.52844,0
1726660800000,2299.44,2313.30,2294.38,2309.34,82449.575,1726664399999,189909649.25790,95987,43802.928,100913050.72503,0
1726664400000,2309.34,2317.48,2285.81,2294.09,138197.200,1726667999999,318005835.41774,163032,65382.370,150514444.58377,0
1726668000000,2294.09,2305.80,2286.55,2297.99,106744.472,1726671599999,245166850.90676,162221,58555.844,134511628.60756,0
1726671600000,2297.99,2310.46,2287.67,2295.04,97247.529,1726675199999,223573531.18882,137268,47133.959,108391557.45625,0
1726675200000,2295.05,2307.23,2286.72,2303.54,95947.918,1726678799999,220670659.03147,137398,50383.278,115902041.48546,0
1726678800000,2303.53,2317.75,2288.99,2308.25,115817.200,1726682399999,266919020.71234,142573,58037.588,133752554.05124,0
1726682400000,2308.21,2363.89,2301.44,2334.00,621123.625,1726685999999,1449568455.94366,577542,310966.043,725786166.18245,0
1726686000000,2334.01,2338.37,2308.40,2313.81,238070.269,1726689599999,552850184.53633,303468,114469.907,265836054.58291,0
1726689600000,2313.78,2327.86,2288.20,2325.01,153260.036,1726693199999,353514676.85768,179191,78352.076,180771500.84873,0
1726693200000,2325.00,2341.85,2323.47,2330.38,84126.461,1726696799999,196214608.85522,100270,43218.826,100794709.75981,0
1726696800000,2330.38,2344.59,2330.18,2338.88,40920.942,1726700399999,95686443.52065,61344,20723.982,48460982.78651,0
1726700400000,2338.88,2376.00,2338.87,2373.93,118834.844,1726703999999,280143255.86147,140087,66707.623,157308068.14573,0
1726704000000,2373.93,2409.35,2371.37,2397.32,307958.612,1726707599999,735774783.78367,289700,157119.847,375435606.34508,0
1726707600000,2397.32,2400.00,2372.77,2389.36,233778.900,1726711199999,558106631.75756,204594,116247.200,277552087.98268,0
1726711200000,2389.37,2400.57,2382.77,2399.51,88856.415,1726714799999,212557398.93205,98116,44051.288,105385095.60775,0
1726714800000,2399.50,2412.25,2396.72,2402.79,89276.390,1726718399999,214562784.87378,110459,45632.566,109682216.00944,0
1726718400000,2402.79,2418.20,2398.50,2415.48,89210.670,1726721999999,214712500.42461,102668,46995.905,113144319.46856,0
1726722000000,2415.49,2422.38,2405.22,2410.88,94123.692,1726725599999,227237764.87503,106191,47938.869,115761129.66466,0
1726725600000,2410.89,2419.63,2403.60,2416.03,77319.518,1726729199999,186469429.11677,90104,43262.592,104343883.73693,0
1726729200000,2416.03,2442.24,2413.15,2436.61,150966.199,1726732799999,366688473.56755,167188,82528.980,200452100.50666,0
1726732800000,2436.61,2441.25,2429.07,2430.07,93842.299,1726736399999,228431368.44682,122219,45500.672,110768284.96035,0
1726736400000,2430.08,2440.90,2427.33,2429.78,68738.177,1726739999999,167208710.12623,95666,36897.081,89764321.17558,0
1726740000000,2429.78,2438.69,2424.14,2424.78,73344.946,1726743599999,178226759.39750,98569,36180.064,87925505.79558,0
1726743600000,2424.77,2436.43,2421.45,2434.01,59677.999,1726747199999,144888303.10307,79798,30907.166,75042725.76846,0
1726747200000,2434.00,2451.83,2425.25,2434.50,176014.845,1726750799999,429241658.59698,199386,86168.492,210214303.64730,0
1726750800000,2434.50,2449.21,2419.50,2431.42,150084.463,1726754399999,365189383.78468,194419,78996.696,192234544.78329,0
1726754400000,2431.42,2439.53,2420.27,2425.05,113128.414,1726757999999,275000576.22123,183203,55761.412,135572931.86991,0
1726758000000,2425.05,2439.99,2420.42,2439.00,83990.308,1726761599999,204165307.53040,128066,44633.906,108504166.15116,0
1726761600000,2439.00,2482.72,2432.01,2471.23,330947.926,1726765199999,814616771.91035,306759,177017.115,435702886.67085,0
1726765200000,2471.23,2478.99,2454.24,2474.66,173116.106,1726768799999,427169136.33559,186567,84074.254,207458114.87972,0
1726768800000,2474.67,2494.68,2470.76,2474.03,162298.884,1726772399999,402692369.15651,172820,81201.662,201512908.19405,0
1726772400000,2474.03,2474.67,2459.00,2459.79,87124.756,1726775999999,214848627.91487,104586,39457.688,97310765.57090,0
1726776000000,2459.79,2469.87,2455.33,2463.96,48700.699,1726779599999,119944764.32969,67472,25768.862,63471648.28777,0
1726779600000,2463.96,2470.52,2458.87,2460.75,43062.837,1726783199999,106110061.87537,56172,16308.921,40192865.35224,0
1726783200000,2460.75,2474.38,2452.18,2471.13,98044.618,1726786799999,241490532.52084,129135,47876.094,117937065.05756,0
1726786800000,2471.13,2478.24,2461.25,2464.56,54947.330,1726790399999,135742142.49467,76424,26675.998,65905600.57492,0
1726790400000,2464.55,2466.34,2445.17,2446.70,102854.467,1726793999999,252414432.39526,116178,46857.456,115015448.01611,0
1726794000000,2446.70,2457.12,2436.11,2453.41,103515.533,1726797599999,253175213.79490,121524,53391.904,130615056.91547,0
1726797600000,2453.41,2457.59,2444.08,2455.01,41636.769,1726801199999,102061209.67563,70654,20158.461,49418266.28374,0
1726801200000,2455.00,2521.70,2453.24,2519.90,277573.495,1726804799999,690888838.69588,221251,160943.325,400516879.83300,0
1726804800000,2519.90,2546.64,2515.56,2537.70,340853.948,1726808399999,863873302.14307,320145,168470.906,427003448.41211,0
1726808400000,2537.70,2556.21,2536.44,2542.99,193241.983,1726811999999,492154821.85136,186005,107528.528,273880518.33184,0
1726812000000,2542.99,2564.16,2536.32,2562.57,149109.988,1726815599999,380567722.35207,162856,85230.160,217562651.15102,0
1726815600000,2562.56,2572.18,2550.00,2559.63,179531.446,1726819199999,459461202.38138,175221,93076.669,238236195.79503,0
1726819200000,2559.63,2563.91,2537.60,2544.62,172383.003,1726822799999,439424879.46149,183922,80665.482,205626041.80353,0
1726822800000,2544.63,2552.26,2540.80,2541.60,56798.774,1726826399999,144651149.54790,83747,28808.930,73378894.40526,0
1726826400000,2541.61,2554.06,2539.03,2553.90,60491.370,1726829999999,154081135.34033,85946,33285.415,84786192.78228,0
1726830000000,2553.91,2554.00,2538.30,2543.97,67133.481,1726833599999,170826571.21530,101997,32271.650,82117189.49840,0
1726833600000,2543.97,2558.79,2542.50,2552.91,89178.107,1726837199999,227523481.50413,126988,48579.694,123947588.37131,0
1726837200000,2552.91,2555.22,2521.93,2526.69,240479.007,1726840799999,609228524.71396,254576,103057.967,261068034.41238,0
1726840800000,2526.70,2569.45,2515.31,2545.49,283447.794,1726844399999,720974622.72211,323632,144256.772,367033858.66791,0
1726844400000,2545.50,2561.30,2520.62,2559.18,172957.795,1726847999999,439662387.01200,223595,82796.756,210565937.53268,0
1726848000000,2559.19,2568.48,2540.93,2546.09,146805.961,1726851599999,375144490.29433,199184,67730.429,173119970.15202,0
1726851600000,2546.10,2550.49,2530.50,2535.99,87131.605,1726855199999,221217737.55780,126843,41554.915,105508880.96834,0
1726855200000,2536.00,2547.08,2523.75,2542.00,96523.470,1726858799999,244703741.11243,131668,49331.206,125099425.74344,0
1726858800000,2542.00,2548.93,2538.66,2540.00,40707.076,1726862399999,103559164.63692,82491,19215.429,48887942.86852,0
1726862400000,2540.01,2546.40,2537.23,2539.59,24183.764,1726865999999,61467130.76310,50692,12005.572,30516504.72737,0
1726866000000,2539.59,2552.44,2539.00,2544.53,54708.767,1726869599999,139316941.21055,74022,29749.888,75764571.65868,0
1726869600000,2544.53,2554.00,2543.75,2549.42,30366.129,1726873199999,77421298.31037,49431,14275.684,36394887.92498,0
1726873200000,2549.41,2561.38,2543.71,2560.29,50644.387,1726876799999,129288413.75085,61845,27804.989,71000817.52868,0
1726876800000,2560.30,2586.91,2552.81,2566.81,185530.494,1726880399999,477149387.35857,204916,98027.104,252154278.70936,0
1726880400000,2566.81,2571.79,2541.12,2542.58,107403.178,1726883999999,274342198.71649,136634,48886.269,124876423.30569,0
1726884000000,2542.57,2547.35,2532.21,2541.01,81105.115,1726887599999,205949423.51112,98350,43644.660,110823980.39918,0
1726887600000,2541.00,2548.50,2539.19,2542.80,39673.750,1726891199999,100977690.25681,60130,19376.248,49319590.53471,0
1726891200000,2542.80,2544.99,2527.69,2536.49,73501.610,1726894799999,186340815.73672,95152,35149.151,89114704.19127,0
1726894800000,2536.50,2544.73,2534.27,2543.47,38846.603,1726898399999,98678084.96661,59659,19428.212,49350967.77292,0
1726898400000,2543.48,2552.42,2541.66,2546.66,50394.527,1726901999999,128426701.60171,64859,25040.247,63812325.33430,0
1726902000000,2546.66,2557.97,2545.78,2554.54,45784.091,1726905599999,116853765.97577,62268,21747.176,55511463.65947,0
1726905600000,2554.55,2556.26,2547.00,2547.87,35990.532,1726909199999,91820113.83674,53884,14777.206,37701751.98460,0
1726909200000,2547.86,2552.00,2544.75,2551.77,32365.214,1726912799999,82487003.68193,44804,15059.781,38384405.75581,0
1726912800000,2551.77,2552.00,2543.49,2545.65,26896.141,1726916399999,68504679.13808,41744,12320.308,31380723.89627,0
1726916400000,2545.66,2556.09,2544.41,2555.33,26496.908,1726919999999,67598493.95016,41778,14480.251,36940402.95750,0
1726920000000,2555.34,2561.71,2550.03,2560.82,44427.129,1726923599999,113518042.20616,53770,25604.114,65430988.69411,0
1726923600000,2560.81,2575.74,2555.26,2569.04,97476.714,1726927199999,249987625.44615,125083,51672.478,132533133.96808,0
1726927200000,2569.05,2574.60,2561.00,2566.32,69373.496,1726930799999,178100480.31841,100401,31929.894,81984707.29510,0
1726930800000,2566.32,2566.47,2549.10,2558.54,73963.615,1726934399999,189104275.12202,98723,31241.452,79868259.55069,0
1726934400000,2558.53,2566.07,2555.00,2559.01,36115.169,1726937999999,92459208.95812,68334,19673.264,50365223.68501,0
1726938000000,2559.01,2571.70,2558.75,2568.59,51992.212,1726941599999,133413914.74701,83431,26466.422,67911020.96845,0
1726941600000,2568.59,2570.89,2565.42,2568.55,20201.237,1726945199999,51875275.52187,44614,10474.716,26900037.93366,0
1726945200000,2568.55,2577.79,2567.62,2570.44,44698.186,1726948799999,114985573.43914,66072,26213.242,67437134.17374,0
1726948800000,2570.45,2570.90,2563.23,2564.35,18165.830,1726952399999,46640832.72813,40661,6903.101,17725049.89323,0
1726952400000,2564.35,2565.88,2558.51,2560.34,22942.398,1726955999999,58780510.10211,43392,10659.236,27311490.51126,0
1726956000000,2560.35,2575.37,2558.69,2574.62,32390.749,1726959599999,83134608.95917,51175,18587.976,47709823.11446,0
1726959600000,2574.62,2623.85,2572.17,2611.40,249481.473,1726963199999,649080562.32718,228935,138404.167,360043129.69687,0
1726963200000,2611.40,2633.30,2603.73,2619.36,168990.507,1726966799999,442448515.55828,202625,86783.352,227247958.31232,0
1726966800000,2619.37,2620.19,2598.70,2599.61,65869.630,1726970399999,171857824.09183,95595,28193.337,73564459.72988,0
1726970400000,2599.60,2602.43,2586.48,2593.15,93542.404,1726973999999,242674632.40564,117945,46804.309,121420744.13212,0
1726974000000,2593.15,2613.89,2590.85,2593.62,90085.885,1726977599999,234343433.61621,100304,52088.416,135511752.79595,0
1726977600000,2593.61,2603.88,2592.85,2597.55,37796.865,1726981199999,98181916.17121,57160,22359.243,58078166.09393,0
1726981200000,2597.55,2598.23,2578.08,2581.07,80268.413,1726984799999,207551362.76838,107113,34929.092,90305490.45758,0
1726984800000,2581.07,2589.85,2575.00,2579.36,52893.915,1726988399999,136606859.23575,73764,25206.472,65111110.40007,0
1726988400000,2579.37,2587.23,2578.42,2586.74,31476.497,1726991999999,81291665.68399,53002,18728.006,48368979.74179,0
1726992000000,2586.73,2595.00,2584.57,2594.09,42695.656,1726995599999,110572149.67740,64154,21966.679,56894198.18101,0
1726995600000,2594.09,2594.09,2572.05,2578.55,104706.911,1726999199999,270211529.01299,111189,39992.478,103185821.66150,0
1726999200000,2578.55,2580.96,2568.58,2579.37,53042.335,1727002799999,136632334.56546,77242,26192.932,67475549.53245,0
1727002800000,2579.37,2583.91,2571.38,2579.58,48010.199,1727006399999,123852179.23131,76442,23033.809,59427539.70033,0
1727006400000,2579.59,2584.64,2573.32,2580.13,35952.776,1727009999999,92723647.51410,59878,17709.934,45680695.03340,0
1727010000000,2580.13,2586.97,2564.79,2569.97,77629.170,1727013599999,199887180.46368,103403,36181.948,93175604.22211,0
1727013600000,2569.97,2574.01,2553.07,2563.34,142413.716,1727017199999,365078012.78867,155568,70478.008,180695086.60490,0
1727017200000,2563.34,2575.69,2561.16,2569.57,59366.616,1727020799999,152544047.08636,83157,31196.904,80152063.04126,0
1727020800000,2569.57,2574.00,2550.08,2570.36,120601.804,1727024399999,308994653.22446,140089,57525.276,147383959.22518,0
1727024400000,2570.37,2591.31,2569.12,2584.30,81792.867,1727027999999,211179115.56082,122901,43545.281,112432603.05948,0
1727028000000,2584.30,2585.00,2571.15,2575.49,43091.793,1727031599999,111100346.62018,73253,19743.761,50905252.04519,0
1727031600000,2575.49,2582.33,2561.11,2577.00,46281.209,1727035199999,119010332.35555,74525,22238.415,57190388.94090,0
1727035200000,2576.99,2582.44,2570.35,2571.95,46698.394,1727038799999,120370067.58780,79239,25161.436,64868438.19085,0
1727038800000,2571.95,2578.84,2542.08,2546.30,73757.776,1727042399999,188734359.33089,91632,29856.259,76422443.98743,0
1727042400000,2546.29,2593.00,2522.57,2588.41,295985.421,1727045999999,756237131.13623,317553,155724.775,398104166.14427,0
1727046000000,2588.40,2592.44,2572.58,2579.94,76494.435,1727049599999,197423752.72943,130115,37729.580,97351092.81203,0
1727049600000,2579.95,2604.50,2538.24,2593.01,244997.523,1727053199999,630193800.53367,273473,124319.006,319923177.77926,0
1727053200000,2593.01,2619.90,2588.19,2612.56,180465.782,1727056799999,470361830.46839,244561,96433.161,251400947.60292,0
1727056800000,2612.56,2642.52,2607.66,2634.48,215243.048,1727060399999,565151218.90440,234049,118248.807,310526819.84157,0
1727060400000,2634.48,2686.50,2631.00,2675.37,387277.991,1727063999999,1032943489.67446,354130,211332.551,563527652.76009,0
1727064000000,2675.37,2680.00,2655.47,2663.00,142684.715,1727067599999,380634724.53225,178465,66196.680,176596495.33836,0
1727067600000,2663.00,2665.13,2651.59,2656.31,79525.456,1727071199999,211363665.98787,102838,38147.525,101403013.09408,0
1727071200000,2656.31,2660.90,2650.22,2653.73,59236.207,1727074799999,157305939.89033,95055,31577.161,83865792.76981,0
1727074800000,2653.73,2655.20,2635.00,2645.28,114856.647,1727078399999,303584390.65990,142100,55942.954,147875507.52344,0
1727078400000,2645.27,2647.39,2635.60,2644.54,79555.607,1727081999999,210163954.80972,124058,38745.682,102361040.39822,0
1727082000000,2644.55,2661.92,2644.55,2655.04,87466.395,1727085599999,232105023.25192,116505,46451.721,123281301.68581,0
1727085600000,2655.04,2656.39,2632.01,2648.08,80646.275,1727089199999,213285909.81276,116008,36080.763,95444519.45682,0
1727089200000,2648.07,2651.77,2636.27,2645.11,56936.859,1727092799999,150527862.66527,93895,27947.804,73896356.76097,0
1727092800000,2645.11,2651.60,2638.59,2645.00,64242.657,1727096399999,169887076.18120,98465,27837.340,73615904.85313,0
1727096400000,2645.01,2650.75,2630.04,2642.00,125843.322,1727099999999,332485483.13265,190246,59653.160,157643646.70942,0
1727100000000,2641.99,2672.39,2639.52,2659.19,250681.049,1727103599999,665991445.65994,294919,128263.196,340804415.76747,0
1727103600000,2659.19,2685.00,2647.06,2674.07,164997.030,1727107199999,440260843.25295,210046,86061.604,229626902.88733,0
1727107200000,2674.07,2702.00,2659.00,2662.27,267208.322,1727110799999,716568291.97047,313407,135872.520,364491328.40417,0
1727110800000,2662.27,2669.74,2656.41,2667.27,73307.955,1727114399999,195209772.54943,129919,38286.970,101960520.31161,0
1727114400000,2667.28,2691.24,2663.00,2678.38,83886.287,1727117999999,224657219.39611,124278,43241.416,115805562.86954,0
1727118000000,2678.38,2681.81,2667.13,2671.80,62631.831,1727121599999,167558126.16475,112468,28975.402,77521859.92278,0
1727121600000,2671.80,2681.52,2658.88,2660.26,52565.041,1727125199999,140336082.77397,88316,21993.788,58743383.10985,0
1727125200000,2660.04,2665.58,2643.02,2655.11,100417.727,1727128799999,266579872.68515,127099,51503.274,136741279.57727,0
1727128800000,2655.11,2655.63,2644.14,2645.44,68195.585,1727132399999,180670928.65791,88919,30567.594,80976737.84194,0
1727132400000,2645.43,2653.28,2637.42,2645.84,75965.884,1727135999999,201036666.84507,91454,29137.879,77131135.03567,0
1727136000000,2645.84,2650.63,2621.00,2627.03,160194.883,1727139599999,422202325.21627,198557,74483.176,196344107.91788,0
1727139600000,2627.03,2643.35,2615.50,2626.65,128311.787,1727143199999,337144345.82097,155295,63446.590,166746601.27035,0
1727143200000,2626.65,2629.89,2607.74,2620.72,134106.629,1727146799999,350880582.28721,153693,61545.887,161051111.26706,0
1727146800000,2620.73,2630.00,2616.69,2626.50,79824.756,1727150399999,209396458.28235,97352,44053.935,115583369.65289,0
1727150400000,2626.50,2627.02,2617.03,2621.77,44955.994,1727153999999,117881780.99310,68130,19127.342,50165228.30362,0
1727154000000,2621.78,2632.62,2621.13,2630.68,48990.381,1727157599999,128738477.95007,68756,22036.824,57916545.95693,0
1727157600000,2630.67,2649.16,2630.25,2639.24,76458.873,1727161199999,201749421.47186,97007,40594.340,107131675.59292,0
1727161200000,2639.24,2648.60,2636.60,2645.99,60517.111,1727164799999,159967362.04365,87490,29283.876,77407189.52436,0
1727164800000,2645.99,2667.21,2642.03,2660.00,144399.326,1727168399999,383516971.09930,161709,72802.149,193369187.50914,0
1727168400000,2660.01,2661.69,2642.55,2643.93,84247.346,1727171999999,223305399.24797,102856,32050.431,84942259.13256,0
1727172000000,2643.94,2651.36,2641.80,2646.25,44994.350,1727175599999,119118945.84492,75063,24745.578,65511272.42551,0
1727175600000,2646.25,2647.11,2633.58,2636.28,95054.931,1727179199999,250926049.73857,111052,44230.699,116757919.50320,0
1727179200000,2636.27,2645.40,2629.80,2631.44,87369.045,1727182799999,230324728.85495,117724,42709.820,112604877.89738,0
1727182800000,2631.43,2645.00,2628.06,2632.72,109512.562,1727186399999,288813050.02954,152137,53967.830,142325286.26818,0
1727186400000,2632.73,2633.00,2590.10,2611.69,454540.961,1727189999999,1186268354.76241,411523,218074.509,569127251.02870,0
1727190000000,2611.69,2618.47,2605.00,2611.82,128228.017,1727193599999,334916283.77360,152993,64891.616,169505385.23806,0
1727193600000,2611.82,2634.13,2609.94,2626.00,107208.820,1727197199999,280881378.63614,147773,58945.774,154462374.70387,0
1727197200000,2626.00,2656.21,2624.29,2646.74,175396.237,1727200799999,463527665.41927,207508,97140.232,256691758.56889,0
1727200800000,2646.74,2650.69,2631.84,2637.22,95253.019,1727204399999,251509307.06786,137201,43882.784,115869121.79259,0
1727204400000,2637.22,2654.99,2635.23,2649.38,66675.402,1727207999999,176360631.66368,105041,34935.576,92413724.10492,0
1727208000000,2649.39,2658.90,2638.85,2649.06,108155.739,1727211599999,286423693.51882,149100,54619.602,144652386.85770,0
1727211600000,2649.03,2654.39,2639.13,2646.42,53952.808,1727215199999,142744908.34704,72648,25898.006,68502898.40925,0
1727215200000,2646.41,2669.94,2646.41,2664.80,154818.875,1727218799999,411732711.83659,160380,79361.721,211069320.44652,0
1727218800000,2664.80,2667.68,2649.26,2652.00,74917.856,1727222399999,199031091.37110,95330,34384.790,91350595.21741,0
1727222400000,2652.00,2655.72,2631.06,2637.27,112149.909,1727225999999,296462102.27708,128769,47543.703,125704139.62257,0
1727226000000,2637.27,2673.06,2634.83,2648.05,142769.247,1727229599999,379059463.65097,162557,78248.395,207756063.04093,0
1727229600000,2648.05,2655.99,2640.56,2646.49,66972.419,1727233199999,177285819.55197,95970,35047.003,92786292.62768,0
1727233200000,2646.49,2646.50,2638.50,2645.51,42764.893,1727236799999,112999068.51493,69320,21134.586,55848283.53577,0
1727236800000,2645.51,2645.88,2624.05,2624.05,77892.480,1727240399999,205012174.00484,96813,36218.278,95327152.48917,0
1727240400000,2624.05,2631.17,2618.84,2623.33,74389.850,1727243999999,195221043.38893,88887,41054.855,107753488.11125,0
1727244000000,2623.32,2624.92,2609.04,2616.71,107773.751,1727247599999,282057901.90086,131480,50597.814,132440933.91985,0
1727247600000,2616.71,2626.60,2611.14,2620.44,74008.709,1727251199999,193920045.18901,100037,37319.856,97802050.08056,0
1727251200000,2620.44,2626.78,2619.22,2623.93,37575.849,1727254799999,98575063.98501,68825,18684.117,49018702.05507,0
1727254800000,2623.94,2628.88,2619.04,2620.22,46128.744,1727258399999,121024796.18956,69504,19648.306,51549600.93105,0
1727258400000,2620.22,2629.90,2612.51,2621.71,86664.273,1727261999999,227201175.20061,101249,44077.326,115553828.49334,0
1727262000000,2621.71,2626.89,2612.78,2626.31,71076.102,1727265599999,186181656.50731,91026,37655.193,98642245.80704,0
1727265600000,2626.30,2626.31,2616.39,2616.53,40257.829,1727269199999,105530209.90997,70098,17591.876,46117299.40871,0
1727269200000,2616.53,2622.00,2600.96,2616.63,112297.510,1727272799999,293334819.59518,159999,52725.016,137760004.67461,0
1727272800000,2616.63,2628.64,2614.60,2625.64,97195.070,1727276399999,254844472.47654,149892,47828.244,125419709.13581,0
1727276400000,2625.65,2627.80,2593.67,2599.90,150493.979,1727279999999,392716918.28983,185874,64448.895,168225279.58286,0
1727280000000,2599.91,2608.43,2591.21,2599.03,117998.146,1727283599999,306735837.50226,163173,61495.628,159869610.76625,0
1727283600000,2599.03,2603.43,2561.17,2574.56,259475.741,1727287199999,669552252.56362,246820,117053.276,302096930.90113,0
1727287200000,2574.60,2583.00,2572.23,2581.50,66548.793,1727290799999,171597963.97861,111555,36221.989,93402076.21493,0
1727290800000,2581.51,2588.00,2566.75,2569.69,72262.103,1727294399999,186340817.43630,102985,35589.777,91798860.98183,0
1727294400000,2569.68,2582.00,2569.24,2579.96,43316.411,1727297999999,111634416.40013,72042,23682.995,61035321.06164,0
1727298000000,2579.96,2583.69,2576.13,2579.80,27604.810,1727301599999,71245254.18061,45707,13782.239,35568185.18337,0
1727301600000,2579.80,2581.26,2552.44,2571.38,130128.452,1727305199999,334005864.33566,157443,55538.868,142617559.01821,0
1727305200000,2571.38,2582.06,2565.62,2578.90,75589.453,1727308799999,194485425.89949,127908,37092.852,95460768.91525,0
1727308800000,2578.90,2588.05,2557.50,2570.31,100689.385,1727312399999,259171585.01174,146517,49462.890,127321055.23984,0
1727312400000,2570.31,2587.16,2558.98,2585.51,173297.793,1727315999999,446085277.95804,201426,90673.954,233434955.12400,0
1727316000000,2585.51,2599.95,2585.00,2596.51,121137.886,1727319599999,314189054.56650,126614,61345.359,159111733.88039,0
1727319600000,2596.52,2606.00,2592.26,2601.65,68730.427,1727323199999,178634041.01457,89892,35674.958,92731246.85425,0
1727323200000,2601.64,2604.30,2590.12,2595.44,47696.511,1727326799999,123874173.93961,69656,19422.076,50444184.17248,0
1727326800000,2595.44,2615.47,2591.80,2612.09,80387.319,1727330399999,209613039.91659,99000,44222.476,115301017.39075,0
1727330400000,2612.10,2619.22,2610.52,2615.74,59756.749,1727333999999,156286050.17514,91911,30659.289,80189111.08067,0
1727334000000,2615.74,2634.01,2613.13,2628.59,86251.320,1727337599999,226318804.97069,111804,47206.495,123892368.67265,0
1727337600000,2628.59,2631.79,2616.00,2619.36,80548.473,1727341199999,211388338.90506,107209,34822.488,91393782.17894,0
1727341200000,2619.36,2625.96,2611.68,2619.10,79130.955,1727344799999,207150168.07092,99648,39378.319,103093599.68179,0
1727344800000,2619.11,2638.77,2615.76,2629.75,130501.934,1727348399999,343323179.61041,137439,70147.096,184554064.67605,0
1727348400000,2629.74,2630.45,2621.18,2627.91,76528.950,1727351999999,200987934.23065,105441,36795.573,96647651.55357,0
1727352000000,2627.91,2639.38,2622.13,2629.11,97263.493,1727355599999,255820373.50347,141549,45353.839,119308056.81886,0
1727355600000,2629.12,2634.46,2612.00,2619.45,116300.988,1727359199999,304838478.46288,153434,54307.730,142341590.59355,0
1727359200000,2619.45,2653.03,2611.83,2612.28,306900.522,1727362799999,807674062.53226,349358,161007.113,423837240.06177,0
1727362800000,2612.27,2663.05,2606.60,2651.05,290105.487,1727366399999,766302905.14571,308367,141725.507,374357979.74990,0
1727366400000,2651.05,2664.13,2641.54,2649.54,131073.928,1727369999999,347698081.39961,185287,62242.883,165122494.30818,0
1727370000000,2649.53,2666.17,2626.79,2628.63,169700.999,1727373599999,448581470.91346,192114,78691.065,208096816.05851,0
1727373600000,2628.64,2659.02,2625.51,2658.99,100492.696,1727377199999,265407737.94797,132312,59503.312,157172179.01656,0
1727377200000,2658.99,2659.00,2645.73,2647.99,68154.280,1727380799999,180772970.44519,104004,30993.416,82212569.57191,0
1727380800000,2648.05,2654.36,2627.50,2629.91,96488.750,1727384399999,254795692.78694,134140,47161.520,124538816.24593,0
1727384400000,2629.91,2647.81,2628.81,2637.49,43433.240,1727387999999,114564465.20205,79855,24064.718,63472890.12596,0
1727388000000,2637.49,2645.43,2632.39,2636.64,40416.506,1727391599999,106646014.27165,68844,21813.143,57565278.77275,0
1727391600000,2636.64,2636.97,2616.00,2631.11,76076.539,1727395199999,199749888.02162,92973,35192.824,92427783.76988,0
1727395200000,2631.16,2640.80,2624.31,2640.21,60297.232,1727398799999,158782563.83512,101587,33875.566,89212818.79906,0
1727398800000,2640.21,2644.02,2620.26,2624.67,59910.545,1727402399999,157607153.11582,101329,28417.162,74751771.58223,0
1727402400000,2624.68,2629.27,2615.99,2618.43,45940.992,1727405999999,120401788.48655,78763,21837.975,57240811.91493,0
1727406000000,2618.43,2640.95,2614.22,2637.74,81902.930,1727409599999,215209947.27376,102329,44104.269,115872644.37675,0
1727409600000,2637.74,2648.87,2636.31,2644.56,75190.215,1727413199999,198847976.14759,106583,37181.526,98332472.94787,0
1727413200000,2644.56,2654.64,2635.30,2652.68,67386.139,1727416799999,178221627.98266,92855,36129.431,95582947.17511,0
1727416800000,2652.68,2667.99,2651.40,2655.46,126490.712,1727420399999,336398280.14883,161666,67290.224,178961166.02015,0
1727420400000,2655.46,2661.46,2650.98,2656.06,68315.987,1727423999999,181590063.00440,95867,33610.076,89343564.61832,0
1727424000000,2656.05,2676.83,2655.00,2665.93,105359.737,1727427599999,281016739.64786,136270,54514.502,145405595.42280,0
1727427600000,2665.94,2672.80,2653.68,2661.34,97431.903,1727431199999,259378698.27054,133683,45765.592,121843543.12367,0
1727431200000,2661.34,2662.66,2639.63,2640.19,143799.304,1727434799999,380526766.57318,156126,65616.672,173634175.54388,0
1727434800000,2640.19,2653.21,2640.00,2650.28,65187.126,1727438399999,172598640.36698,92338,33090.877,87617053.19787,0
1727438400000,2650.29,2664.16,2643.87,2657.67,90780.810,1727441999999,241093474.44969,133043,45824.315,121707963.66416,0
1727442000000,2657.68,2663.00,2640.76,2661.76,87305.992,1727445599999,231466325.32030,148490,42024.947,111438965.13894,0
1727445600000,2661.76,2696.00,2656.40,2680.67,293746.024,1727449199999,787018220.21389,351084,148035.334,396627890.46552,0
1727449200000,2680.68,2698.80,2678.40,2682.17,134133.050,1727452799999,360692754.80065,196176,66433.491,178645504.28216,0
1727452800000,2682.16,2727.66,2677.00,2716.62,277365.586,1727456399999,750755156.96581,288930,152482.603,412802598.34156,0
1727456400000,2716.61,2719.66,2684.30,2702.25,185696.376,1727459999999,501104770.87432,213701,93771.681,252990719.99699,0
1727460000000,2702.25,2704.00,2685.54,2698.68,78669.973,1727463599999,211919345.70151,116457,37467.054,100936313.35110,0
1727463600000,2698.67,2707.66,2689.46,2700.49,82958.225,1727467199999,223930837.62677,125915,40306.292,108795867.53871,0
1727467200000,2700.49,2703.13,2688.54,2692.70,44784.939,1727470799999,120662247.99990,82775,23762.367,64022881.86988,0
1727470800000,2692.70,2696.99,2688.57,2692.61,23162.410,1727474399999,62360567.12865,48166,11406.558,30710469.14245,0
1727474400000,2692.61,2707.74,2690.00,2704.51,43345.609,1727477999999,117035099.03430,69205,21401.747,57771069.60334,0
1727478000000,2704.52,2707.58,2693.20,2693.53,34663.807,1727481599999,93561686.30262,55762,14674.446,39608005.19425,0
1727481600000,2693.52,2699.47,2689.19,2695.41,39425.916,1727485199999,106229748.13845,69848,19881.111,53570680.67521,0
1727485200000,2695.40,2697.50,2690.32,2696.82,21444.385,1727488799999,57768436.20860,48008,10879.532,29307675.62976,0
1727488800000,2696.81,2703.30,2686.72,2698.81,62376.771,1727492399999,168137145.91568,84400,30893.442,83289583.44052,0
1727492400000,2698.81,2702.20,2686.68,2689.28,49459.457,1727495999999,133196962.31688,72232,22948.301,61804601.01960,0
1727496000000,2689.27,2699.30,2686.09,2691.70,45339.986,1727499599999,122101035.73307,71964,22361.589,60226439.55479,0
1727499600000,2691.71,2693.55,2681.06,2682.01,58010.479,1727503199999,155884686.35744,72181,22976.791,61748641.06935,0
1727503200000,2682.00,2686.00,2672.76,2678.04,92939.319,1727506799999,248983529.92031,105224,42275.212,113267467.50857,0
1727506800000,2678.04,2682.82,2674.10,2677.00,39648.654,1727510399999,106224843.05535,60680,19530.975,52329071.89312,0
1727510400000,2676.99,2677.64,2662.74,2665.01,95605.590,1727513999999,255264289.11763,115325,40181.619,107300408.83543,0
1727514000000,2665.00,2670.20,2648.32,2668.99,126435.904,1727517599999,336326277.79872,151156,63558.803,169108746.20159,0
1727517600000,2668.99,2675.40,2665.68,2674.25,51426.837,1727521199999,137390725.21042,72628,25767.859,68844845.96958,0
1727521200000,2674.25,2675.82,2669.10,2674.24,51672.618,1727524799999,138088292.32990,58096,23022.064,61528661.74633,0
1727524800000,2674.24,2674.75,2653.20,2657.50,123913.715,1727528399999,329943154.49099,109112,56905.301,151528536.41529,0
1727528400000,2657.50,2662.70,2650.37,2658.38,76820.891,1727531999999,204052200.23810,95532,38569.549,102469565.27836,0
1727532000000,2658.39,2675.00,2658.39,2672.63,102345.557,1727535599999,273202884.83760,102164,64219.240,171419516.03823,0
1727535600000,2672.63,2672.71,2666.28,2668.78,29584.261,1727539199999,78957562.74492,49558,13159.603,35122054.16436,0
1727539200000,2668.78,2671.28,2661.11,2663.99,63332.379,1727542799999,168850916.74275,71269,28600.398,76253109.57729,0
1727542800000,2664.00,2683.46,2661.76,2674.28,66502.395,1727546399999,177782607.83658,83807,36462.262,97462755.47616,0
1727546400000,2674.28,2683.84,2673.57,2674.09,36165.060,1727549999999,96875385.49632,61051,18616.114,49868283.59799,0
1727550000000,2674.09,2679.00,2673.51,2676.83,14219.470,1727553599999,38054367.13733,37311,7392.820,19784299.75094,0
1727553600000,2676.82,2678.63,2672.03,2674.50,15610.086,1727557199999,41771665.89002,37185,7462.086,19967338.55025,0
1727557200000,2674.50,2675.79,2653.85,2669.56,51837.325,1727560799999,138090977.08541,86135,22220.245,59190518.32330,0
1727560800000,2669.55,2681.71,2663.31,2673.48,41030.976,1727564399999,109685812.46710,69069,21840.991,58401131.12169,0
1727564400000,2673.47,2679.50,2667.80,2673.90,37800.019,1727567999999,101045088.93098,55940,17601.018,47047492.48284,0
1727568000000,2673.91,2681.56,2662.17,2666.98,47029.992,1727571599999,125704627.86879,79926,22459.432,60034834.95694,0
1727571600000,2666.98,2674.99,2663.58,2674.65,35243.564,1727575199999,94066480.02086,75160,20523.712,54782067.64636,0
1727575200000,2674.64,2683.00,2671.48,2673.84,47895.400,1727578799999,128232641.41161,77639,24865.349,66581905.41938,0
1727578800000,2673.83,2675.04,2665.62,2673.47,28934.261,1727582399999,77283114.91524,49704,14072.961,37587700.82528,0
1727582400000,2673.51,2673.51,2665.00,2669.58,32631.910,1727585999999,87062970.97204,48342,16670.826,44479547.59265,0
1727586000000,2669.58,2673.45,2661.13,2663.93,34747.620,1727589599999,92653162.62640,60691,16935.510,45158413.21401,0
1727589600000,2663.94,2667.25,2644.97,2649.16,100832.809,1727593199999,267740289.84354,110871,42444.068,112715152.25195,0
1727593200000,2649.17,2653.32,2633.03,2639.60,122404.402,1727596799999,323587849.01581,145711,55366.291,146397078.29457,0
1727596800000,2639.60,2649.53,2632.80,2646.45,93842.924,1727600399999,247747049.17378,114573,48852.578,129023541.07768,0
1727600400000,2646.45,2651.74,2645.23,2646.31,43834.967,1727603999999,116096488.82942,64621,20856.639,55240039.80160,0
1727604000000,2646.31,2647.36,2637.12,2645.84,37086.418,1727607599999,97995832.79269,63288,17049.801,45049868.86685,0
1727607600000,2645.84,2654.39,2643.85,2651.77,43781.885,1727611199999,116030368.06301,64349,24259.644,64294366.79623,0
1727611200000,2651.77,2658.41,2643.14,2645.24,71233.416,1727614799999,188905051.64234,89527,33984.745,90149736.97933,0
1727614800000,2645.26,2658.00,2639.45,2655.10,70170.006,1727618399999,186024380.62259,99160,34568.200,91663797.08798,0
1727618400000,2655.10,2655.70,2646.56,2651.56,39263.608,1727621999999,104099783.51799,83293,18711.484,49612544.12984,0
1727622000000,2651.57,2668.24,2650.31,2664.96,98430.811,1727625599999,261897064.02529,127196,50183.076,133529048.94989,0
1727625600000,2664.96,2667.00,2649.02,2662.81,74833.103,1727629199999,199008666.25127,103734,36338.828,96651643.18195,0
1727629200000,2662.81,2671.08,2660.20,2661.49,47993.548,1727632799999,127970061.78028,81760,22756.079,60685518.96050,0
1727632800000,2661.49,2664.74,2658.00,2662.17,25649.446,1727636399999,68273634.17686,45471,11768.228,31327428.90614,0
1727636400000,2662.18,2666.61,2661.62,2665.65,24003.189,1727639999999,63957440.56485,45164,12963.033,34541717.14193,0
1727640000000,2665.65,2672.88,2656.53,2659.80,78074.565,1727643599999,207871548.83167,92726,40122.133,106844608.07606,0
1727643600000,2659.79,2667.88,2658.93,2665.77,37806.863,1727647199999,100686882.93171,51548,19237.523,51237418.12499,0
1727647200000,2665.77,2670.50,2654.06,2654.42,81330.337,1727650799999,216388421.09141,107813,39907.635,106182199.04019,0
1727650800000,2654.42,2661.37,2646.15,2656.30,73481.356,1727654399999,194966130.67712,103834,32145.028,85301821.05352,0
1727654400000,2656.30,2662.81,2624.00,2647.54,196528.930,1727657999999,518803369.13230,220729,86973.147,229600904.82168,0
1727658000000,2647.55,2654.94,2612.09,2614.00,200429.660,1727661599999,527215209.86174,235733,88835.041,233737604.46195,0
1727661600000,2614.00,2621.00,2601.00,2612.08,147497.775,1727665199999,385360912.01098,215684,69943.968,182799281.20220,0
1727665200000,2612.08,2629.67,2604.89,2628.64,111572.902,1727668799999,292041696.58364,165624,56439.627,147763783.39164,0
1727668800000,2628.64,2629.64,2621.81,2627.16,43365.767,1727672399999,113875688.03568,83967,21340.347,56038988.56055,0
1727672400000,2627.16,2636.48,2625.43,2635.13,59579.991,1727675999999,156764491.61013,71549,30895.765,81302398.80403,0
1727676000000,2635.13,2642.99,2628.20,2628.61,85260.087,1727679599999,224844609.24349,108309,43696.254,115250364.68048,0
1727679600000,2628.61,2642.53,2628.47,2636.70,70777.024,1727683199999,186651490.72221,96703,41424.356,109237343.07466,0
1727683200000,2636.70,2642.48,2625.00,2640.20,144226.602,1727686799999,380055636.30705,153554,75510.410,198981087.77090,0
1727686800000,2640.20,2641.50,2606.00,2606.10,172591.735,1727690399999,452952138.59795,206200,77356.421,203072779.13013,0
1727690400000,2606.10,2614.38,2590.72,2604.63,230537.911,1727693999999,599719346.24623,259613,112688.536,293222014.46544,0
1727694000000,2604.62,2632.72,2600.62,2627.97,135993.180,1727697599999,356126035.83955,162844,68827.438,180237626.40108,0
1727697600000,2627.97,2635.00,2625.65,2632.95,75320.439,1727701199999,198128417.25985,113256,37788.663,99410049.91691,0
1727701200000,2632.95,2638.15,2621.69,2624.40,86749.882,1727704799999,228191297.52802,135852,38351.598,100891565.88497,0
1727704800000,2624.39,2629.27,2604.88,2610.25,141877.297,1727708399999,370807998.96402,190016,67021.354,175170184.16095,0
1727708400000,2610.24,2622.88,2592.05,2595.05,125143.397,1727711999999,326314733.64127,174629,55971.260,146037188.34515,0
1727712000000,2595.05,2609.44,2588.21,2603.22,146725.428,1727715599999,381696896.95687,162142,77067.516,200497306.56921,0
1727715600000,2603.22,2608.45,2590.12,2608.44,85556.871,1727719199999,222536706.48785,125521,43262.826,112533035.18222,0
1727719200000,2608.39,2608.97,2572.82,2588.06,163759.304,1727722799999,423513254.07714,228845,69686.727,180242394.24369,0
1727722800000,2588.06,2602.24,2582.82,2594.49,92520.770,1727726399999,239989424.23650,128287,51374.275,133279023.47300,0
1727726400000,2594.50,2616.86,2592.61,2613.80,84960.028,1727729999999,221448718.44828,117330,53322.428,138923736.84793,0
1727730000000,2613.80,2615.03,2598.66,2609.36,42895.692,1727733599999,111916901.78720,67707,15914.878,41524671.65672,0
1727733600000,2609.37,2613.60,2600.81,2601.75,56578.380,1727737199999,147526115.31707,102010,26995.213,70395539.48335,0
1727737200000,2601.76,2609.65,2575.54,2601.49,159152.691,1727740799999,412762323.49100,211086,75915.573,196889405.83096,0
1727740800000,2601.49,2623.50,2590.57,2618.05,139106.827,1727744399999,362897706.01689,230699,74547.470,194498017.65131,0
1727744400000,2618.04,2628.73,2615.31,2620.81,77567.465,1727747999999,203508612.48821,138900,35456.994,93032809.70877,0
1727748000000,2620.81,2620.98,2606.56,2619.11,55638.669,1727751599999,145408237.51722,95752,24707.540,64592304.53839,0
1727751600000,2619.12,2632.92,2616.60,2629.33,68301.736,1727755199999,179449029.49980,110553,36326.519,95437890.86185,0
1727755200000,2629.33,2646.57,2626.86,2643.78,144048.227,1727758799999,380096946.86581,146834,91372.750,241117945.71841,0
1727758800000,2643.78,2644.83,2635.64,2639.37,47579.583,1727762399999,125555686.71604,75453,20814.837,54928988.39229,0
1727762400000,2639.36,2658.63,2639.09,2655.73,90794.631,1727765999999,240488670.91270,113396,52769.975,139786238.89442,0
1727766000000,2655.74,2656.93,2642.48,2644.79,91909.135,1727769599999,243439682.29837,101064,46326.461,122698957.11918,0
1727769600000,2644.78,2646.35,2633.12,2640.00,67002.912,1727773199999,176874795.97998,87691,30059.363,79350833.05718,0
1727773200000,2640.00,2644.50,2633.53,2634.20,62517.803,1727776799999,165029398.51824,83865,24174.690,63820923.10744,0
1727776800000,2634.20,2638.96,2630.69,2636.94,38289.931,1727780399999,100867818.83842,71334,19643.589,51751345.64809,0
1727780400000,2636.94,2638.53,2627.05,2627.82,44344.881,1727783999999,116713475.11491,71108,18906.754,49763087.71892,0
1727784000000,2627.81,2632.43,2618.07,2620.80,99530.246,1727787599999,261226281.88193,111760,41079.694,107818406.49018,0
1727787600000,2620.80,2621.87,2565.17,2579.72,411290.197,1727791199999,1064214998.43853,400147,198373.243,513100494.77546,0
1727791200000,2579.72,2590.64,2535.11,2548.59,464792.343,1727794799999,1191397747.29715,520160,199909.943,512714454.15218,0
1727794800000,2548.59,2550.90,2480.00,2523.54,647934.535,1727798399999,1627884408.73266,651132,304115.851,764239068.74005,0
1727798400000,2523.54,2530.50,2482.01,2508.49,367616.086,1727801999999,921167293.75095,422837,172984.771,433489460.02269,0
1727802000000,2508.49,2511.96,2425.17,2505.12,654241.297,1727805599999,1620405827.42981,645326,309038.318,766059572.11112,0
1727805600000,2505.12,2518.88,2490.50,2500.99,172781.839,1727809199999,433071934.48803,255851,86416.283,216659371.64545,0
1727809200000,2500.99,2506.00,2485.06,2487.68,111691.083,1727812799999,278812466.78088,190893,51709.790,129090763.82870,0
1727812800000,2487.68,2491.76,2412.40,2450.93,472612.969,1727816399999,1158518345.23578,536832,218634.878,536119955.10218,0
1727816400000,2450.92,2472.88,2444.02,2470.75,127215.942,1727819999999,312949632.00222,173933,74886.280,184249057.35539,0
1727820000000,2470.74,2470.92,2445.09,2453.01,101407.829,1727823599999,248890971.53544,145988,47893.811,117525045.74366,0
1727823600000,2453.01,2456.05,2438.33,2446.85,81211.263,1727827199999,198835839.53985,125059,42944.436,105182789.66379,0
1727827200000,2446.85,2466.65,2441.17,2462.82,116407.991,1727830799999,285768048.02857,176938,64414.032,158101353.10932,0
1727830800000,2462.82,2481.55,2459.60,2479.93,84694.661,1727834399999,209359391.41256,131865,44758.195,110651190.77414,0
1727834400000,2479.93,2498.00,2474.33,2491.55,112157.554,1727837999999,279029482.03732,142669,59340.973,147627420.55641,0
1727838000000,2491.54,2495.50,2483.50,2488.51,76555.630,1727841599999,190607654.40881,106076,36587.350,91104881.29394,0
1727841600000,2488.51,2489.11,2474.00,2485.48,85920.324,1727845199999,213235094.82299,106208,39440.335,97896651.90465,0
1727845200000,2485.49,2491.00,2471.25,2477.04,57903.303,1727848799999,143696481.18369,94799,28344.284,70350714.34105,0
1727848800000,2477.04,2489.52,2466.00,2484.69,80084.310,1727852399999,198582455.18440,118650,41863.400,103822828.42101,0
1727852400000,2484.70,2492.13,2473.83,2480.75,89180.335,1727855999999,221343699.95566,128558,44760.513,111093498.78284,0
1727856000000,2480.76,2486.25,2474.00,2479.38,39126.777,1727859599999,97043315.51453,82093,20767.164,51513187.65082,0
1727859600000,2479.37,2480.90,2446.00,2451.55,162118.681,1727863199999,398734987.37363,183971,71031.546,174639478.99776,0
1727863200000,2451.55,2469.87,2447.05,2450.02,95118.944,1727866799999,233727189.82541,153432,48348.514,118822109.36390,0
1727866800000,2450.02,2465.14,2440.32,2454.20,135744.956,1727870399999,332993576.81889,183192,71194.983,174698544.40439,0
1727870400000,2454.20,2460.63,2430.18,2434.28,214608.598,1727873999999,525110950.73533,237394,100595.623,246285357.43975,0
1727874000000,2434.27,2455.83,2416.92,2449.52,344806.169,1727877599999,838644360.16221,410623,176389.296,429010346.91033,0
1727877600000,2449.51,2458.40,2430.53,2433.35,199607.438,1727881199999,487941269.33941,320557,99030.332,242136638.16304,0
1727881200000,2433.34,2462.98,2432.33,2459.43,134149.778,1727884799999,329010203.30210,213453,70229.869,172275997.22218,0
1727884800000,2459.44,2478.00,2450.74,2452.10,172732.950,1727888399999,425990839.43907,223007,85707.658,211412023.41714,0
1727888400000,2452.11,2453.26,2432.26,2445.80,128929.891,1727891999999,315058009.70414,188524,65323.265,159645737.27104,0
1727892000000,2445.79,2446.32,2387.43,2388.78,330590.119,1727895599999,796633181.83184,377624,154884.172,373321785.08331,0
1727895600000,2388.79,2399.00,2366.17,2370.61,368478.773,1727899199999,877523270.84644,483819,177067.191,421780763.86468,0
1727899200000,2370.61,2391.69,2358.47,2384.90,216086.194,1727902799999,512753567.65281,343255,111212.366,263998259.52258,0
1727902800000,2384.90,2386.19,2362.50,2377.67,95284.892,1727906399999,226075146.26610,149346,49519.518,117471530.58077,0
1727906400000,2377.66,2381.25,2350.00,2380.88,131286.256,1727909999999,310202007.05775,195944,54905.988,129796165.09258,0
1727910000000,2380.88,2381.58,2358.70,2363.00,98528.820,1727913599999,233316102.35518,124681,46589.570,110335256.37971,0
1727913600000,2363.00,2381.97,2351.60,2370.99,161186.372,1727917199999,381583412.08814,248804,83815.952,198391560.86643,0
1727917200000,2370.99,2391.91,2370.29,2383.53,105677.880,1727920799999,251813391.21347,163652,54128.887,128959144.15264,0
1727920800000,2383.53,2397.04,2380.50,2390.49,76163.602,1727924399999,181981672.97862,116540,34911.809,83428443.68219,0
1727924400000,2390.50,2398.65,2384.34,2398.08,68555.834,1727927999999,163915145.63373,96765,34158.569,81684165.22787,0
1727928000000,2398.08,2402.29,2390.49,2396.40,60264.513,1727931599999,144409713.88939,88569,28020.299,67152691.81945,0
1727931600000,2396.40,2398.00,2379.56,2382.88,86139.604,1727935199999,205676106.80017,104806,39695.522,94772835.08095,0
1727935200000,2382.88,2392.55,2378.40,2388.03,49839.417,1727938799999,118979111.71607,76855,25486.947,60849464.06880,0
1727938800000,2388.04,2392.00,2358.00,2363.59,118264.807,1727942399999,280773580.77021,159754,53568.226,127204772.34564,0
1727942400000,2363.59,2366.40,2326.55,2336.23,332521.168,1727945999999,778558461.73896,376865,155306.490,363578191.15428,0
1727946000000,2336.23,2352.72,2318.00,2351.73,201638.564,1727949599999,471154862.32179,273371,101208.060,236605506.50411,0
1727949600000,2351.72,2368.92,2346.72,2367.58,121904.216,1727953199999,287223349.78087,162125,67370.841,158787370.89702,0
1727953200000,2367.58,2369.52,2346.24,2351.55,112348.701,1727956799999,264983704.31066,155423,46178.296,108905121.31497,0
1727956800000,2351.56,2357.16,2335.56,2351.31,141893.775,1727960399999,333028417.44098,233783,72078.807,169192737.02883,0
1727960400000,2351.31,2356.94,2323.89,2346.10,265620.141,1727963999999,622088672.38053,390016,132283.889,309956496.85934,0
1727964000000,2346.09,2365.00,2312.28,2316.31,353772.211,1727967599999,826547024.52322,470235,172903.873,404100361.61631,0
1727967600000,2316.31,2347.14,2308.09,2339.54,264851.290,1727971199999,615090135.03203,369371,135185.868,314058321.32591,0
1727971200000,2339.55,2343.35,2310.65,2324.16,213687.784,1727974799999,496955033.61103,285104,109108.080,253762774.19725,0
1727974800000,2324.16,2348.90,2315.01,2342.97,147779.088,1727978399999,345099459.84796,230269,78301.980,182852997.10377,0
1727978400000,2342.97,2350.91,2336.62,2343.16,68461.995,1727981999999,160464467.57603,129530,37690.929,88352273.50859,0
1727982000000,2343.16,2353.55,2337.00,2352.40,61261.507,1727985599999,143739655.39641,119405,30520.877,71616131.83786,0
1727985600000,2352.39,2355.00,2337.06,2341.19,55981.819,1727989199999,131295105.31027,91864,26764.899,62781398.40124,0
1727989200000,2341.20,2353.33,2330.82,2349.45,43906.682,1727992799999,102859519.44607,79273,22990.087,53866387.52596,0
1727992800000,2349.46,2354.25,2342.00,2350.95,42588.504,1727996399999,100010602.81516,95291,22869.910,53711260.70578,0
1727996400000,2350.95,2356.84,2343.84,2348.74,35757.597,1727999999999,84025437.66657,88380,18012.356,42329247.83487,0
1728000000000,2348.74,2352.08,2338.27,2339.40,72143.277,1728003599999,169146841.75322,163416,36472.919,85524396.88596,0
1728003600000,2339.40,2378.00,2338.82,2376.78,200547.287,1728007199999,474633957.21946,230808,112512.737,266278973.62948,0
1728007200000,2376.78,2379.00,2365.69,2369.56,75423.674,1728010799999,178923558.54761,121375,38759.507,91960091.10790,0
1728010800000,2369.55,2370.84,2360.00,2366.07,47905.964,1728014399999,113271630.30490,83173,22855.254,54040091.88904,0
1728014400000,2366.07,2380.00,2364.57,2372.99,79819.680,1728017999999,189379971.33271,101225,42452.082,100715705.96133,0
1728018000000,2372.99,2384.08,2370.86,2382.28,47571.931,1728021599999,113156235.23866,73754,25543.778,60767334.61514,0
1728021600000,2382.27,2386.69,2373.07,2373.97,51239.334,1728025199999,121968631.75554,85922,22457.533,53472997.77189,0
1728025200000,2373.97,2385.38,2369.32,2380.55,76541.330,1728028799999,182075163.19195,101022,40428.493,96175092.85420,0
1728028800000,2380.56,2392.44,2376.66,2380.22,100421.377,1728032399999,239647739.99653,125822,49118.157,117220226.47510,0
1728032400000,2380.22,2386.72,2373.57,2375.90,65326.083,1728035999999,155465899.54593,97880,30484.200,72550351.54392,0
1728036000000,2375.89,2379.45,2373.10,2373.97,38116.377,1728039599999,90562310.24281,69306,19217.215,45662375.83767,0
1728039600000,2373.98,2385.70,2373.11,2385.21,44758.905,1728043199999,106563385.74438,70551,21842.744,52002980.23447,0
1728043200000,2385.21,2400.00,2373.39,2396.10,227683.313,1728046799999,543037801.97565,261112,120503.752,287459518.94602,0
1728046800000,2396.10,2399.00,2374.95,2377.42,153013.837,1728050399999,365058315.39455,235245,68977.683,164577062.39030,0
1728050400000,2377.42,2382.25,2351.18,2365.98,246095.077,1728053999999,581828915.72137,311234,113744.639,268942685.16211,0
1728054000000,2365.97,2417.27,2365.52,2415.99,285726.639,1728057599999,683655953.87844,304767,150308.349,359681934.42327,0
1728057600000,2416.00,2440.00,2412.13,2432.35,281509.405,1728061199999,683407535.13360,299308,138004.662,335006264.69491,0
1728061200000,2432.34,2436.00,2408.20,2414.30,123922.710,1728064799999,300189296.40174,154705,53189.225,128855255.26984,0
1728064800000,2414.30,2431.72,2409.55,2431.51,71619.554,1728068399999,173334268.11655,109561,44522.818,107781049.07331,0
1728068400000,2431.50,2435.45,2422.69,2428.41,86315.058,1728071999999,209620565.44183,111610,47173.374,114578801.15176,0
1728072000000,2428.44,2430.85,2420.74,2428.34,54041.199,1728075599999,131098889.64363,80216,28931.717,70194835.60566,0
1728075600000,2428.34,2430.38,2421.65,2423.51,26368.822,1728079199999,63960840.80525,50380,13814.021,33508787.43183,0
1728079200000,2423.50,2427.43,2416.25,2419.87,33276.659,1728082799999,80554406.04044,63168,15048.785,36429322.44814,0
1728082800000,2419.87,2420.72,2411.09,2413.38,44119.342,1728086399999,106566444.63708,61504,19694.944,47581915.29683,0
1728086400000,2413.38,2424.49,2411.45,2424.11,51050.684,1728089999999,123404458.38534,75072,28379.487,68608250.74724,0
1728090000000,2424.11,2427.94,2413.80,2417.01,38742.394,1728093599999,93741435.81793,68500,16620.064,40222450.20073,0
1728093600000,2417.00,2417.86,2400.01,2400.83,72731.389,1728097199999,175108615.49996,83400,28111.456,67683566.38178,0
1728097200000,2400.84,2402.66,2388.66,2398.75,85016.854,1728100799999,203751114.83059,113261,40575.404,97241133.63466,0
1728100800000,2398.75,2408.32,2395.75,2404.44,50487.508,1728104399999,121327688.41508,68089,24385.921,58604964.35196,0
1728104400000,2404.45,2417.00,2403.86,2416.79,47147.625,1728107999999,113742812.95779,65979,24751.834,59710882.50947,0
1728108000000,2416.79,2426.24,2412.18,2423.42,53148.537,1728111599999,128608472.71617,70844,30202.240,73094361.32084,0
1728111600000,2423.41,2425.40,2414.05,2414.18,64426.734,1728115199999,155860902.96304,71768,22802.307,55175756.32832,0
1728115200000,2414.18,2420.04,2414.09,2418.68,30757.876,1728118799999,74348929.34881,47934,16436.735,39732844.73135,0
1728118800000,2418.68,2427.00,2417.54,2423.80,37142.014,1728122399999,89955885.41517,56757,21306.960,51608246.63526,0
1728122400000,2423.80,2425.68,2415.72,2418.12,28901.007,1728125999999,69973588.56608,52556,11078.310,26823575.45904,0
1728126000000,2418.13,2421.32,2415.96,2416.43,24901.499,1728129599999,60199823.81529,41164,10832.756,26190053.27901,0
1728129600000,2416.43,2421.69,2415.96,2421.68,20929.683,1728133199999,50622005.49948,40521,11356.592,27471430.08414,0
1728133200000,2421.69,2423.00,2407.31,2409.07,60779.276,1728136799999,146767042.03268,71740,26849.400,64845659.25587,0
1728136800000,2409.06,2418.00,2403.88,2413.34,67448.837,1728140399999,162587471.96506,89511,34185.770,82407782.19880,0
1728140400000,2413.35,2416.16,2405.16,2413.99,37518.853,1728143999999,90436016.71905,61945,19466.294,46925721.76794,0
1728144000000,2413.99,2415.13,2402.22,2403.75,48001.858,1728147599999,115609095.48909,80594,20810.107,50127519.34702,0
1728147600000,2403.76,2410.00,2400.81,2409.44,33523.873,1728151199999,80635330.24357,66101,19782.260,47584842.55545,0
1728151200000,2409.44,2411.06,2394.39,2401.50,67121.156,1728154799999,161145231.94971,89632,28429.594,68249939.04451,0
1728154800000,2401.51,2401.53,2392.00,2395.71,35770.137,1728158399999,85702377.00387,65471,17630.084,42239751.95112,0
1728158400000,2395.71,2399.04,2389.01,2391.48,36363.528,1728161999999,87032171.70084,69139,17293.997,41396177.99409,0
1728162000000,2391.49,2408.63,2391.20,2402.38,37008.024,1728165599999,88896918.07466,63964,22266.041,53478862.61750,0
1728165600000,2402.39,2418.85,2401.99,2417.24,49033.078,1728169199999,118288773.77955,73717,26854.113,64782282.95531,0
1728169200000,2417.23,2418.56,2410.40,2413.42,25528.052,1728172799999,61618008.58050,46877,10939.741,26404227.79915,0
1728172800000,2413.42,2414.86,2405.76,2409.59,30958.163,1728176399999,74586074.82795,51831,11034.577,26582545.64516,0
1728176400000,2409.59,2421.99,2407.68,2419.87,47542.456,1728179999999,114886223.38644,63338,28959.773,69975115.14581,0
1728180000000,2419.88,2421.46,2413.03,2415.31,27702.506,1728183599999,66932993.28756,46919,10322.474,24941646.01813,0
1728183600000,2415.30,2420.99,2412.02,2412.78,28516.817,1728187199999,68904291.04061,47185,14050.265,33947538.28848,0
1728187200000,2412.78,2419.50,2409.26,2414.26,27336.639,1728190799999,65982095.18617,45610,12866.063,31058846.97940,0
1728190800000,2414.25,2417.00,2410.57,2415.89,23424.916,1728194399999,56558714.57756,42810,9923.958,23965307.13813,0
1728194400000,2415.89,2420.00,2412.25,2414.99,28491.028,1728197999999,68872594.19572,41645,14757.174,35679847.97360,0
1728198000000,2414.99,2418.60,2414.99,2416.25,16265.011,1728201599999,39312596.51177,31743,6653.381,16081463.30459,0
1728201600000,2416.24,2425.89,2414.36,2419.92,54333.618,1728205199999,131586202.45763,67385,32556.401,78851696.24475,0
1728205200000,2419.93,2427.00,2419.03,2421.01,37153.223,1728208799999,90026708.08286,52246,21055.524,51027737.99590,0
1728208800000,2421.01,2421.45,2417.73,2418.63,23666.745,1728212399999,57255654.84953,38042,12360.428,29903153.23986,0
1728212400000,2418.64,2430.00,2417.67,2425.65,52198.291,1728215999999,126592120.83304,71655,28017.550,67946844.73464,0
1728216000000,2425.65,2432.82,2423.64,2428.42,49640.168,1728219599999,120577490.31955,72917,24703.662,60015545.68174,0
1728219600000,2428.41,2436.69,2427.56,2429.52,63668.006,1728223199999,154795651.77243,76946,34550.037,84005062.36769,0
1728223200000,2429.51,2457.11,2425.40,2451.74,156589.233,1728226799999,382580147.23570,167405,90003.157,219923533.82460,0
1728226800000,2451.74,2454.26,2437.80,2445.68,97663.752,1728230399999,238830306.49720,129722,48803.028,119364903.12794,0
1728230400000,2445.67,2451.96,2435.00,2435.64,69597.166,1728233999999,169989593.04230,110720,31768.655,77604320.18695,0
1728234000000,2435.64,2442.52,2434.00,2440.67,43984.589,1728237599999,107303199.02490,66903,24789.191,60481272.93740,0
1728237600000,2440.67,2449.00,2440.28,2445.08,38140.319,1728241199999,93249776.35235,58830,20592.774,50349389.00316,0
1728241200000,2445.08,2452.00,2437.50,2440.47,55219.391,1728244799999,135090655.96510,75820,27081.016,66256491.80619,0
1728244800000,2440.47,2443.35,2436.27,2437.60,37590.479,1728248399999,91718163.65354,49795,17487.090,42669616.32409,0
1728248400000,2437.61,2441.87,2413.80,2416.69,95766.306,1728251999999,232360279.04330,96582,34620.874,84020002.85605,0
1728252000000,2416.68,2431.49,2416.21,2430.56,45483.738,1728255599999,110281091.25307,63360,25926.209,62859400.80466,0
1728255600000,2430.56,2443.83,2430.37,2438.77,68502.178,1728259199999,166934066.44113,93380,34059.249,83002519.14906,0
1728259200000,2438.76,2489.00,2434.50,2487.99,277504.317,1728262799999,684047168.14680,276317,159928.758,394217220.30232,0
1728262800000,2487.99,2498.88,2482.68,2495.93,139419.641,1728266399999,347228783.37435,194896,76118.455,189597596.80847,0
1728266400000,2495.94,2512.50,2494.73,2503.98,148721.240,1728269999999,372549463.34245,189462,78301.354,196160806.28581,0
1728270000000,2503.98,2511.21,2486.46,2494.37,107968.980,1728273599999,269610233.36717,131511,49292.337,123066861.22000,0
1728273600000,2494.38,2497.77,2485.52,2486.74,57688.432,1728277199999,143742359.51934,78857,26874.603,66967257.04323,0
1728277200000,2486.74,2493.44,2480.00,2483.87,63015.391,1728280799999,156634751.44785,74316,30762.950,76485621.53591,0
1728280800000,2483.88,2489.95,2482.01,2489.00,52749.036,1728284399999,131201177.55482,74067,26499.957,65918017.26371,0
1728284400000,2489.01,2491.28,2476.06,2479.55,70854.096,1728287999999,175846349.50319,84849,33091.440,82116479.02917,0
1728288000000,2479.55,2489.18,2479.00,2481.42,53761.990,1728291599999,133560763.16295,74027,30634.062,76113816.93122,0
1728291600000,2481.42,2481.43,2447.17,2457.30,249641.718,1728295199999,614543236.83975,230479,109986.686,270661199.22197,0
1728295200000,2457.29,2457.38,2436.48,2448.09,155235.275,1728298799999,379734540.78469,157177,69804.811,170757249.68614,0
1728298800000,2448.09,2475.00,2438.00,2474.64,174282.744,1728302399999,428142838.74345,174768,93994.616,230990514.53006,0
1728302400000,2474.63,2475.48,2461.36,2464.77,76115.155,1728305999999,187852551.34580,120243,30869.317,76188437.05017,0
1728306000000,2464.77,2484.82,2462.00,2474.66,131572.289,1728309599999,325410906.03895,181682,70918.346,175437139.84401,0
1728309600000,2474.65,2520.25,2473.88,2497.42,400950.060,1728313199999,1002846554.54184,377497,212251.835,530782231.07961,0
1728313200000,2497.43,2498.96,2470.00,2472.88,186873.500,1728316799999,464231392.15804,219180,88728.721,220439152.47133,0
1728316800000,2472.87,2477.99,2456.19,2477.23,136890.433,1728320399999,338032081.67053,168912,70408.095,173889485.68026,0
1728320400000,2477.24,2479.92,2465.25,2475.31,43775.313,1728323999999,108249588.00746,85729,21261.849,52582719.25284,0
1728324000000,2475.32,2475.94,2418.02,2423.96,242946.891,1728327599999,592983997.54045,262260,100725.923,245826779.10482,0
1728327600000,2423.96,2448.58,2422.36,2444.40,116628.522,1728331199999,284339945.20508,171883,64330.055,156868218.62886,0
1728331200000,2444.42,2447.61,2436.35,2441.13,50424.405,1728334799999,123121559.08554,82854,24924.088,60865400.60448,0
1728334800000,2441.14,2456.71,2440.00,2453.64,54356.510,1728338399999,133171441.47084,80051,30716.551,75252755.94921,0
1728338400000,2453.64,2456.83,2407.64,2415.21,152674.524,1728341999999,371249023.36219,155945,61764.804,150194461.21039,0
1728342000000,2415.20,2433.95,2401.08,2421.75,201458.150,1728345599999,487539248.74862,212056,103849.517,251200142.20446,0
1728345600000,2421.75,2438.23,2421.75,2435.72,69057.217,1728349199999,167951634.81023,116401,35906.602,87320451.88037,0
1728349200000,2435.73,2439.29,2425.15,2433.80,61991.557,1728352799999,150803913.26372,97216,30909.049,75190934.71740,0
1728352800000,2433.80,2447.38,2422.32,2444.65,73893.393,1728356399999,179803082.25017,107585,41900.218,101991698.10207,0
1728356400000,2444.60,2447.56,2435.22,2437.29,38625.538,1728359999999,94218338.30811,71592,18564.767,45288230.09959,0
1728360000000,2437.29,2445.00,2432.07,2436.59,47465.878,1728363599999,115765151.90222,70486,23655.571,57702736.68542,0
1728363600000,2436.59,2438.08,2417.91,2427.25,112813.895,1728367199999,273615644.28886,132500,57041.867,138338571.98702,0
1728367200000,2427.25,2438.42,2414.38,2434.44,105897.214,1728370799999,256849948.45005,135580,51083.870,123955832.41179,0
1728370800000,2434.44,2434.95,2409.11,2427.54,110213.108,1728374399999,267060341.48357,149846,50088.790,121346911.85137,0
1728374400000,2427.55,2430.96,2420.01,2425.94,54342.724,1728377999999,131815431.11031,96236,27007.784,65519404.36934,0
1728378000000,2425.95,2436.50,2416.36,2432.16,59415.406,1728381599999,144196831.13726,91282,30993.680,75248396.07630,0
1728381600000,2432.17,2435.00,2426.35,2429.20,38941.853,1728385199999,94669232.04081,74779,15949.135,38774214.02035,0
1728385200000,2429.20,2440.75,2427.52,2438.63,52065.306,1728388799999,126820900.23270,75456,29739.135,72434864.72730,0
1728388800000,2438.63,2441.97,2426.14,2427.93,59077.235,1728392399999,143750619.77217,96323,26490.624,64455925.17004,0
1728392400000,2427.93,2449.77,2418.61,2447.00,173915.229,1728395999999,423637375.03812,217430,94924.002,231314692.76147,0
1728396000000,2447.00,2452.00,2411.76,2434.32,249596.234,1728399599999,606843457.12812,308317,131067.320,318691937.70351,0
1728399600000,2434.33,2440.79,2400.01,2418.39,227599.149,1728403199999,550290155.62801,270904,107685.560,260303132.32211,0
1728403200000,2418.39,2450.00,2410.12,2445.14,168045.409,1728406799999,408850404.97685,192598,84470.244,205518547.35744,0
1728406800000,2445.14,2445.30,2425.30,2441.85,128545.526,1728410399999,312829423.51007,178480,62763.924,152763786.16746,0
1728410400000,2441.85,2455.31,2425.68,2435.51,137632.662,1728413999999,336221236.73411,172904,66619.214,162777712.96287,0
1728414000000,2435.51,2443.42,2422.49,2439.43,79570.449,1728417599999,193646997.05299,130046,41090.654,100013899.40199,0
1728417600000,2439.42,2444.02,2433.68,2442.55,42680.580,1728421199999,104109442.13790,71648,18311.781,44671452.98131,0
1728421200000,2442.57,2466.63,2439.51,2455.40,74292.350,1728424799999,182269563.66710,93387,46072.277,113045655.89981,0
1728424800000,2455.39,2459.17,2438.42,2440.60,52153.949,1728428399999,127749943.14357,94536,21539.841,52757472.97993,0
1728428400000,2440.60,2444.64,2433.08,2439.84,44904.422,1728431999999,109492345.64621,68580,25179.851,61397612.57313,0
1728432000000,2439.84,2443.00,2426.00,2437.17,69460.727,1728435599999,169147869.67995,133535,32792.794,79854436.85000,0
1728435600000,2437.18,2472.90,2433.48,2461.31,138871.369,1728439199999,341414813.78964,195085,68504.451,168436099.76688,0
1728439200000,2461.31,2461.94,2446.20,2446.47,62872.350,1728442799999,154278970.10877,100071,27189.404,66712950.48568,0
1728442800000,2446.47,2453.64,2439.13,2445.52,87628.366,1728446399999,214459195.37340,104848,44405.557,108675383.81071,0
1728446400000,2445.51,2447.37,2437.68,2444.00,78144.423,1728449999999,190847881.39168,79148,37612.137,91856845.13579,0
1728450000000,2444.00,2451.36,2441.25,2449.87,51032.695,1728453599999,124827965.73539,67827,27431.783,67092509.26931,0
1728453600000,2449.87,2451.76,2440.69,2442.50,37354.223,1728457199999,91377895.17708,64165,15657.316,38312211.55246,0
1728457200000,2442.50,2442.50,2430.55,2434.80,70719.522,1728460799999,172271182.33149,94536,33522.186,81658872.01418,0
1728460800000,2434.80,2439.25,2428.16,2430.13,54329.009,1728464399999,132176606.69350,105926,25424.548,61865176.98445,0
1728464400000,2430.13,2438.00,2426.23,2436.73,58102.373,1728467999999,141358778.19725,86345,32026.930,77930392.71376,0
1728468000000,2436.73,2436.73,2428.01,2433.65,41795.197,1728471599999,101635910.62762,61479,22286.703,54195729.80738,0
1728471600000,2433.66,2441.66,2431.79,2440.80,38436.354,1728475199999,93655093.36380,59144,19180.751,46741078.55373,0
1728475200000,2440.80,2445.10,2424.78,2433.80,109754.005,1728478799999,266971026.38834,154393,53285.637,129609691.13724,0
1728478800000,2433.79,2437.20,2422.07,2428.69,175797.177,1728482399999,427128515.98146,197239,82720.817,201013739.15058,0
1728482400000,2428.68,2442.89,2424.33,2436.28,127538.936,1728485999999,310546285.00583,182532,66336.473,161516221.88058,0
1728486000000,2436.28,2471.64,2435.13,2460.34,249403.175,1728489599999,613377204.33641,258522,131075.348,322344319.63157,0
1728489600000,2460.35,2461.65,2428.94,2432.93,194448.664,1728493199999,474279182.20418,215329,89126.796,217334202.82751,0
1728493200000,2432.94,2439.64,2427.21,2433.10,84417.789,1728496799999,205465743.49736,115657,41359.022,100661508.85636,0
1728496800000,2433.10,2436.46,2408.00,2414.24,196111.684,1728500399999,474714876.46208,212355,97864.118,236946057.58979,0
1728500400000,2414.23,2421.00,2406.00,2417.05,99371.509,1728503999999,239923956.92048,130671,49556.206,119664666.48921,0
1728504000000,2417.04,2417.04,2351.11,2355.01,372402.290,1728507599999,888404245.05076,354014,137956.122,328998165.96836,0
1728507600000,2355.00,2379.59,2350.00,2377.07,150845.470,1728511199999,356731940.19230,186143,82469.659,195017514.74664,0
1728511200000,2377.07,2380.47,2365.56,2372.47,69823.182,1728514799999,165602477.14200,102837,32463.978,76997378.96893,0
1728514800000,2372.47,2375.33,2362.31,2369.60,70850.104,1728518399999,167846279.76626,89900,36122.283,85570489.98646,0
1728518400000,2369.60,2382.96,2365.81,2374.89,95330.300,1728521999999,226342985.82945,136429,47804.239,113508492.23632,0
1728522000000,2374.88,2399.94,2374.00,2390.64,122352.974,1728525599999,292449331.35656,144592,62319.128,148942764.46108,0
1728525600000,2390.63,2400.96,2390.08,2393.74,108919.617,1728529199999,260920046.69983,114238,58204.116,139449992.97555,0
1728529200000,2393.74,2397.83,2392.06,2394.36,32758.579,1728532799999,78464471.91692,58004,14985.466,35894990.00337,0
1728532800000,2394.35,2398.40,2390.49,2393.88,31919.783,1728536399999,76465382.01282,52833,13913.969,33332639.49979,0
1728536400000,2393.89,2410.90,2391.60,2404.60,83862.456,1728539999999,201509151.82070,91520,45072.698,108299846.02762,0
1728540000000,2404.60,2409.02,2399.28,2407.56,50428.445,1728543599999,121239605.49788,77577,23237.662,55877038.13141,0
1728543600000,2407.55,2407.61,2393.05,2394.56,61688.667,1728547199999,147974602.11755,74808,27209.330,65259945.51231,0
1728547200000,2394.56,2396.55,2379.12,2381.58,87468.531,1728550799999,208881695.17570,116123,39153.124,93521455.10829,0
1728550800000,2381.20,2387.00,2366.38,2385.94,118822.473,1728554399999,282542042.08818,146754,60459.057,143816393.05216,0
1728554400000,2385.93,2399.96,2385.79,2396.03,91694.906,1728557999999,219574503.21477,107973,46278.531,110814456.84479,0
1728558000000,2396.03,2407.16,2394.18,2405.43,79535.981,1728561599999,191059645.96270,102094,38654.358,92852463.29307,0
1728561600000,2405.43,2408.00,2377.68,2386.87,207122.545,1728565199999,495439060.67704,260749,102707.652,245668400.17110,0
1728565200000,2386.87,2395.89,2372.19,2381.69,165346.845,1728568799999,394343690.60813,227660,78041.899,186165805.17234,0
1728568800000,2381.68,2387.16,2368.80,2380.86,119351.139,1728572399999,283684166.07282,212119,57190.352,135960843.53533,0
1728572400000,2380.85,2405.00,2375.78,2403.94,149770.463,1728575999999,358012592.44496,184304,79178.050,189308724.32371,0
1728576000000,2403.94,2421.50,2390.14,2392.20,232096.565,1728579599999,558194341.96261,270148,112401.337,270417400.28208,0
1728579600000,2392.20,2397.50,2362.29,2372.20,236532.290,1728583199999,562995563.37651,263741,114722.921,273131784.67392,0
1728583200000,2372.20,2373.65,2329.44,2356.88,409115.234,1728586799999,960519920.37119,435675,198673.645,466431564.64761,0
1728586800000,2356.87,2369.56,2350.05,2366.32,101556.024,1728590399999,239566262.56860,140019,48501.162,114439199.46523,0
1728590400000,2366.32,2377.92,2357.21,2368.65,102025.799,1728593999999,241331348.56279,130495,46282.420,109499614.28690,0
1728594000000,2368.66,2386.10,2361.11,2386.09,74149.000,1728597599999,175990695.15646,91842,38751.942,92045836.38508,0
1728597600000,2386.09,2386.40,2370.29,2376.98,64463.684,1728601199999,153276934.60747,94934,27774.689,66042703.03678,0
1728601200000,2376.99,2385.60,2376.68,2385.24,36897.376,1728604799999,87900352.21207,62648,17354.067,41344175.43723,0
1728604800000,2385.24,2390.42,2380.81,2385.22,68945.067,1728608399999,164525793.47506,93129,35969.332,85850859.89960,0
1728608400000,2385.23,2414.88,2381.00,2405.79,114949.780,1728611999999,275565904.43089,139771,59228.356,142038289.72737,0
1728612000000,2405.79,2409.68,2393.50,2398.96,100906.739,1728615599999,242186351.83325,126634,49579.097,119000621.51095,0
1728615600000,2398.96,2416.33,2398.95,2410.34,80211.565,1728619199999,193269677.01130,91582,38120.337,91850366.72898,0
1728619200000,2410.35,2414.99,2403.90,2407.97,62451.536,1728622799999,150351740.76107,73250,26933.290,64843714.43329,0
1728622800000,2407.97,2412.60,2402.08,2405.19,40093.827,1728626399999,96478371.51600,65956,18033.090,43400636.44232,0
1728626400000,2405.19,2417.84,2403.76,2410.41,55369.016,1728629999999,133544375.23553,79653,29873.493,72059705.24167,0
1728630000000,2410.42,2414.36,2404.56,2406.49,62155.363,1728633599999,149697744.35192,77880,25457.565,61321411.91609,0
1728633600000,2406.48,2409.24,2401.61,2402.01,39683.622,1728637199999,95460732.83756,55709,18960.248,45615717.05983,0
1728637200000,2402.01,2417.79,2401.45,2413.51,78768.243,1728640799999,189971213.24104,90495,46726.573,112688221.63476,0
1728640800000,2413.51,2425.24,2409.90,2413.98,106874.043,1728644399999,258307977.09174,121071,54218.340,131048093.03022,0
1728644400000,2413.97,2421.00,2410.88,2416.71,52384.446,1728647999999,126570079.04034,70674,28029.868,67722904.42387,0
1728648000000,2416.70,2427.65,2413.20,2424.39,94371.696,1728651599999,228409056.00322,126180,49218.969,119139464.52968,0
1728651600000,2424.39,2438.00,2414.07,2430.13,195433.582,1728655199999,474405703.90291,205804,98697.900,239639184.91428,0
1728655200000,2430.13,2438.65,2424.40,2431.12,150562.285,1728658799999,366151946.86016,179147,67282.130,163642440.90265,0
1728658800000,2431.13,2452.70,2430.83,2442.36,263193.756,1728662399999,642589874.07546,219645,153664.644,375168988.32648,0
1728662400000,2442.36,2448.47,2433.59,2437.01,134271.074,1728665999999,327888048.20252,151808,63529.259,155142190.01961,0
1728666000000,2437.01,2451.98,2432.00,2448.50,107614.898,1728669599999,263035280.84479,129249,61792.625,151021827.02559,0
1728669600000,2448.49,2449.00,2437.41,2444.62,99709.694,1728673199999,243665451.99407,103309,50117.771,122475863.95705,0
1728673200000,2444.62,2470.00,2443.60,2458.18,177682.896,1728676799999,436949576.46694,185973,102886.991,252963791.22445,0
1728676800000,2458.17,2461.20,2450.79,2455.69,43518.402,1728680399999,106900436.20642,74703,20520.864,50414291.95612,0
1728680400000,2455.68,2460.44,2448.82,2449.02,55845.445,1728683999999,137098573.34143,67020,26299.991,64567781.08958,0
1728684000000,2449.03,2451.29,2435.57,2438.38,103888.876,1728687599999,253668657.77829,115222,48852.377,119295942.46068,0
1728687600000,2438.39,2444.01,2433.00,2438.46,50429.776,1728691199999,122949827.94951,67883,26232.275,63962702.17907,0
1728691200000,2438.45,2447.33,2434.80,2443.00,72385.636,1728694799999,176669066.21387,85182,38867.146,94879903.69081,0
1728694800000,2443.00,2450.40,2440.68,2443.40,42252.883,1728698399999,103321490.73556,78083,20388.293,49864907.95123,0
1728698400000,2443.40,2443.82,2434.32,2435.78,41874.606,1728701999999,102096606.65231,58877,16215.602,39535185.91912,0
1728702000000,2435.77,2440.28,2433.20,2437.93,27269.469,1728705599999,66451362.06976,50435,14598.921,35578601.10782,0
1728705600000,2437.92,2451.58,2437.92,2444.47,57179.135,1728709199999,139818747.27827,72305,35481.694,86765465.10409,0
1728709200000,2444.47,2447.49,2441.42,2446.43,22794.158,1728712799999,55724541.18105,37865,12128.287,29650621.00868,0
1728712800000,2446.43,2447.86,2443.59,2445.37,18468.766,1728716399999,45172546.30788,34738,8190.649,20035992.53107,0
1728716400000,2445.36,2446.34,2441.44,2445.36,24268.554,1728719999999,59312768.60611,39610,10903.980,26648534.44034,0
1728720000000,2445.35,2445.65,2441.50,2444.58,17902.290,1728723599999,43754977.97533,39426,7820.725,19114936.17158,0
1728723600000,2444.58,2445.70,2442.10,2444.29,16858.096,1728727199999,41199476.12125,31556,8694.347,21249540.54732,0
1728727200000,2444.29,2456.61,2442.20,2454.42,55578.143,1728730799999,136211472.17149,65499,32441.035,79504880.37618,0
1728730800000,2454.42,2467.53,2449.59,2451.35,86533.245,1728734399999,212727477.92839,103204,42192.712,103751638.75251,0
1728734400000,2451.35,2458.73,2447.30,2456.79,42709.377,1728737999999,104750473.30149,63511,20842.958,51130305.11259,0
1728738000000,2456.80,2461.50,2454.72,2460.57,36985.311,1728741599999,90927845.68180,68546,19522.512,48000238.54297,0
1728741600000,2460.58,2478.71,2457.01,2469.97,111644.495,1728745199999,275788254.03589,130494,62345.317,154047141.45966,0
1728745200000,2469.97,2482.91,2463.88,2471.74,128313.148,1728748799999,317334525.73888,146671,58190.515,143942420.70815,0
1728748800000,2471.73,2486.36,2468.28,2468.48,97333.321,1728752399999,241045996.93690,107577,50038.756,123935768.62881,0
1728752400000,2468.48,2480.20,2467.21,2474.71,39075.237,1728755999999,96662238.30452,64517,20564.672,50873273.65240,0
1728756000000,2474.70,2481.00,2466.35,2468.71,43058.565,1728759599999,106478891.49788,70634,21318.594,52716189.45428,0
1728759600000,2468.71,2473.23,2465.00,2471.30,28007.484,1728763199999,69159789.81696,51009,14696.333,36293477.97340,0
1728763200000,2471.31,2472.35,2467.68,2469.28,12706.383,1728766799999,31385956.65680,33099,6070.538,14994591.71711,0
1728766800000,2469.28,2479.11,2469.09,2478.82,20087.285,1728770399999,49722890.24496,37895,11770.189,29133807.69109,0
1728770400000,2478.81,2489.95,2474.79,2486.06,46349.687,1728773999999,115063854.64134,74009,26409.372,65565820.07616,0
1728774000000,2486.06,2487.42,2475.05,2475.09,28845.496,1728777599999,71540160.01594,55042,12692.592,31481322.90473,0
1728777600000,2475.08,2484.00,2473.90,2475.68,32745.640,1728781199999,81147148.28061,64064,15150.526,37547229.70810,0
1728781200000,2475.69,2475.69,2461.11,2466.49,81230.548,1728784799999,200427900.02190,103489,36276.322,89498855.31982,0
1728784800000,2466.50,2469.39,2463.84,2468.72,27570.000,1728788399999,68004723.53427,49681,13861.629,34192662.57730,0
1728788400000,2468.71,2469.31,2449.76,2456.90,86572.411,1728791999999,212750186.09061,75274,30277.735,74416941.53509,0
1728792000000,2456.89,2463.12,2456.00,2462.30,21128.042,1728795599999,51985251.09051,34965,12133.579,29853669.98069,0
1728795600000,2462.30,2467.56,2461.19,2462.36,27144.256,1728799199999,66887839.65351,36390,13347.820,32894149.33425,0
1728799200000,2462.36,2468.18,2462.02,2463.49,23156.170,1728802799999,57077417.20308,35122,11952.087,29461972.29596,0
1728802800000,2463.49,2465.91,2458.59,2463.98,26194.061,1728806399999,64477069.68724,40837,11065.291,27240761.46818,0
1728806400000,2463.98,2471.29,2459.32,2461.86,38433.376,1728809999999,94785339.06832,50912,21815.968,53816038.45707,0
1728810000000,2461.86,2467.08,2461.32,2466.21,17718.167,1728813599999,43659039.46036,36459,9391.449,23143621.97868,0
1728813600000,2466.20,2469.98,2461.19,2461.51,35590.721,1728817199999,87744194.04368,45136,13129.743,32376861.62896,0
1728817200000,2461.52,2465.32,2455.91,2456.86,44529.501,1728820799999,109550436.19172,74388,19517.792,48022565.87354,0
1728820800000,2456.87,2466.43,2456.68,2464.40,29216.741,1728824399999,71973674.01699,56116,16144.211,39768978.97533,0
1728824400000,2464.40,2469.11,2461.18,2463.23,28455.584,1728827999999,70160261.71748,48639,14083.685,34731972.38000,0
1728828000000,2463.23,2463.23,2443.44,2445.59,126755.386,1728831599999,310748138.10689,130649,53967.051,132311943.50977,0
1728831600000,2445.59,2451.00,2435.00,2439.29,132057.050,1728835199999,322504707.09437,147099,65945.375,161088444.87565,0
1728835200000,2439.28,2458.69,2436.67,2454.32,98021.549,1728838799999,240087603.48706,116108,56878.790,139307761.12241,0
1728838800000,2454.32,2461.53,2439.58,2445.18,97458.534,1728842399999,238794518.56627,105498,46169.930,113177358.87380,0
1728842400000,2445.17,2452.83,2438.77,2443.42,65746.039,1728845999999,160758978.71168,82638,33498.567,81905984.25120,0
1728846000000,2443.43,2457.79,2443.42,2456.99,35319.251,1728849599999,86623246.09423,51594,21203.138,52002073.56564,0
1728849600000,2457.00,2459.70,2451.62,2459.60,26404.330,1728853199999,64827986.95600,46006,12027.214,29534477.03715,0
1728853200000,2459.61,2468.58,2456.34,2463.75,49726.174,1728856799999,122500755.66093,67130,25606.956,63077567.82016,0
1728856800000,2463.74,2483.89,2462.22,2465.78,104679.689,1728860399999,258854970.84997,145454,55490.219,137236936.00567,0
1728860400000,2465.77,2468.40,2459.16,2467.79,38829.354,1728863999999,95674449.01930,66368,19978.165,49230017.83573,0
1728864000000,2467.79,2468.75,2448.01,2451.40,74477.988,1728867599999,182982401.00067,101016,30197.911,74196772.47211,0
1728867600000,2451.40,2463.22,2448.90,2451.32,48535.588,1728871199999,119193165.63025,90003,23803.772,58461520.92852,0
1728871200000,2451.32,2451.74,2442.00,2451.29,49989.737,1728874799999,122329173.13674,86633,22996.355,56279147.54575,0
1728874800000,2451.28,2524.89,2450.02,2520.05,404606.064,1728878399999,1010839774.76665,357065,234686.950,585888523.51568,0
1728878400000,2520.04,2547.99,2520.02,2541.48,306093.468,1728881999999,775693184.54297,308014,173033.669,438564611.44679,0
1728882000000,2541.48,2543.57,2509.28,2530.74,184045.315,1728885599999,464877600.98342,203838,82607.657,208711599.55641,0
1728885600000,2530.75,2538.00,2523.60,2526.97,99855.973,1728889199999,252779262.21193,126331,45740.499,115802895.13084,0
1728889200000,2526.97,2540.00,2514.39,2534.74,249697.063,1728892799999,631210158.10638,222171,138142.763,349261545.63723,0
1728892800000,2534.74,2542.97,2521.00,2523.91,113783.720,1728896399999,287753488.10125,132699,55963.509,141532104.75284,0
1728896400000,2523.91,2538.00,2518.56,2532.95,96743.197,1728899999999,244697502.30684,117523,56257.496,142300637.49728,0
1728900000000,2532.95,2545.00,2529.87,2539.48,105137.074,1728903599999,266909104.89404,134312,56903.387,144486489.78853,0
1728903600000,2539.49,2546.22,2534.00,2536.70,79329.926,1728907199999,201512582.49572,119735,33556.194,85255973.26315,0
1728907200000,2536.70,2565.40,2533.45,2554.28,235664.049,1728910799999,601218582.91483,223730,142010.027,362312359.96555,0
1728910800000,2554.27,2575.00,2545.68,2568.03,273130.024,1728914399999,698846670.55070,239524,139724.475,357545301.66611,0
1728914400000,2568.04,2639.00,2566.85,2621.97,537599.545,1728917999999,1400445132.94196,515853,298296.727,776846658.04563,0
1728918000000,2621.97,2643.03,2616.51,2634.95,193492.726,1728921599999,509375696.37644,239647,100990.093,265892129.14190,0
1728921600000,2634.95,2639.88,2615.00,2619.57,150779.072,1728925199999,395716267.71950,187807,64312.360,168801318.33307,0
1728925200000,2619.56,2633.80,2616.00,2626.15,66233.775,1728928799999,173889420.57716,111476,35893.016,94236128.24098,0
1728928800000,2626.14,2635.26,2622.20,2628.82,54280.817,1728932399999,142757665.24477,104308,27194.790,71527225.66814,0
1728932400000,2628.82,2633.41,2617.85,2619.86,63453.280,1728935999999,166524255.60057,100483,29445.440,77272959.48846,0
1728936000000,2619.85,2629.01,2616.60,2621.06,35270.723,1728939599999,92528172.91797,63745,19598.299,51419288.24454,0
1728939600000,2621.07,2623.69,2615.20,2616.11,27041.925,1728943199999,70809580.12641,48303,11690.067,30611395.81651,0
1728943200000,2616.11,2651.30,2615.70,2649.31,125178.054,1728946799999,329861732.59007,152087,72717.968,191642785.08943,0
1728946800000,2649.31,2653.44,2625.06,2628.88,102773.517,1728950399999,271098174.64675,140436,45972.822,121286930.24542,0
1728950400000,2628.87,2636.70,2617.09,2621.89,81863.147,1728953999999,214983276.70164,142438,35753.440,93898658.65512,0
1728954000000,2621.89,2633.58,2620.12,2628.95,57095.067,1728957599999,149965395.99665,102680,28426.640,74680630.37035,0
1728957600000,2628.95,2635.11,2624.24,2626.80,55047.415,1728961199999,144714708.07789,88006,27542.786,72418947.88122,0
1728961200000,2626.80,2626.93,2607.20,2611.81,101602.812,1728964799999,265807616.86334,121874,34518.581,90339489.16322,0
1728964800000,2611.81,2618.24,2605.10,2613.98,81688.161,1728968399999,213343659.63349,102026,39745.314,103835039.90514,0
1728968400000,2613.99,2614.88,2590.00,2594.70,122827.207,1728971999999,319167364.61462,136983,46395.348,120560093.40477,0
1728972000000,2594.69,2610.42,2591.80,2608.58,88072.800,1728975599999,229214086.04758,99115,49358.426,128483186.64785,0
1728975600000,2608.58,2624.00,2608.58,2615.20,72997.747,1728979199999,191006464.64878,100162,39355.417,102977827.85554,0
1728979200000,2615.20,2622.23,2614.07,2616.76,49189.534,1728982799999,128762184.52568,73698,22595.808,59159269.41935,0
1728982800000,2616.76,2618.50,2606.62,2609.40,49303.466,1728986399999,128776827.73833,87844,23281.890,60816047.90221,0
1728986400000,2609.41,2620.80,2604.71,2612.60,56956.701,1728989999999,148894911.83768,79130,28124.821,73534505.97670,0
1728990000000,2612.60,2613.84,2580.00,2585.82,206810.829,1728993599999,536236270.03871,235389,85327.893,221256489.43861,0
1728993600000,2585.82,2609.76,2581.26,2601.68,129211.477,1728997199999,335363664.32587,178486,72914.649,189243666.84902,0
1728997200000,2601.68,2676.48,2596.17,2670.62,397236.349,1729000799999,1046166888.23579,334209,240843.161,634130523.93047,0
1729000800000,2670.63,2688.76,2561.15,2567.08,965145.001,1729004399999,2520724470.74292,844110,423260.569,1105875222.12722,0
1729004400000,2567.08,2588.62,2536.64,2572.58,513088.749,1729007999999,1314808644.20211,546392,248079.271,636016022.53654,0
1729008000000,2572.58,2618.85,2570.25,2591.88,289147.526,1729011599999,750655844.67082,332592,163282.712,423964483.29976,0
1729011600000,2591.87,2599.82,2572.81,2580.79,139907.672,1729015199999,361557056.68863,222962,62751.411,162205609.38709,0
1729015200000,2580.80,2604.97,2579.33,2591.66,92965.179,1729018799999,241136514.98792,166426,47545.507,123328896.67391,0
1729018800000,2591.67,2597.63,2578.89,2591.06,76674.027,1729022399999,198265348.54939,151270,38820.362,100395061.58069,0
1729022400000,2591.07,2594.69,2562.41,2571.19,127624.744,1729025999999,328665359.63983,163953,51161.309,131759050.15222,0
1729026000000,2571.19,2589.49,2567.29,2587.53,56887.486,1729029599999,146669045.23657,105828,30003.863,77363681.89184,0
1729029600000,2587.52,2602.89,2584.12,2593.87,55463.362,1729033199999,143849997.27749,105130,29623.982,76840804.78433,0
1729033200000,2593.87,2609.21,2590.54,2606.53,46330.859,1729036799999,120462775.48404,82379,26603.415,69182625.24400,0
1729036800000,2606.54,2607.95,2595.19,2595.60,41784.755,1729040399999,108655368.74088,90712,18078.644,47012581.52614,0
1729040400000,2595.60,2624.29,2588.01,2618.51,114356.127,1729043999999,298620881.96756,174960,60893.290,159043809.16703,0
1729044000000,2618.50,2629.68,2616.60,2621.12,79312.444,1729047599999,208079620.81083,129467,41071.615,107759449.16372,0
1729047600000,2621.12,2622.00,2613.18,2616.24,57841.487,1729051199999,151385708.43442,99260,26320.290,68884774.57908,0
1729051200000,2616.23,2620.55,2602.04,2613.24,65721.145,1729054799999,171592889.92458,107498,30770.971,80357811.10195,0
1729054800000,2613.24,2623.78,2610.70,2618.18,47819.096,1729058399999,125128127.02605,93057,24756.185,64789712.75124,0
1729058400000,2618.19,2621.12,2603.00,2610.26,53339.728,1729061999999,139267795.09963,106705,26248.489,68544663.47595,0
1729062000000,2610.26,2610.26,2597.60,2606.02,60027.005,1729065599999,156253112.16872,115891,27005.728,70305241.00182,0
1729065600000,2606.02,2616.18,2604.00,2608.16,58796.242,1729069199999,153489779.25946,116431,30586.877,79855737.02816,0
1729069200000,2608.17,2622.21,2606.70,2619.71,56940.557,1729072799999,148986873.59050,102674,29428.679,77012680.36237,0
1729072800000,2619.71,2629.83,2611.55,2615.62,103564.667,1729076399999,271377748.92303,146595,50881.232,133330667.65614,0
1729076400000,2615.62,2642.99,2607.90,2629.20,286478.771,1729079999999,753101952.42359,271413,164949.127,433686326.78737,0
1729080000000,2629.21,2647.51,2623.00,2627.42,188135.790,1729083599999,496017684.81213,251382,95642.694,252252802.50606,0
1729083600000,2627.42,2635.42,2601.00,2605.79,173989.034,1729087199999,454949716.78124,265041,79786.310,208639354.36288,0
1729087200000,2605.80,2644.98,2594.22,2606.77,252303.408,1729090799999,660573926.64267,359484,124394.141,325767047.54313,0
1729090800000,2606.78,2618.00,2596.57,2606.70,88918.034,1729094399999,231931963.40850,184900,42862.551,111817139.37929,0
1729094400000,2606.70,2619.25,2590.30,2618.00,121308.165,1729097999999,315989193.96971,187990,62950.579,164010110.85269,0
1729098000000,2618.00,2625.80,2609.68,2620.16,66948.223,1729101599999,175358692.28339,113167,33282.257,87184644.65938,0
1729101600000,2620.15,2627.67,2615.32,2616.90,41743.114,1729105199999,109427610.99366,96927,20641.342,54115844.98872,0
1729105200000,2616.89,2618.79,2610.14,2614.02,28596.745,1729108799999,74771689.06493,71257,14955.902,39108220.75253,0
1729108800000,2614.00,2627.23,2613.48,2616.99,35541.487,1729112399999,93178772.66339,72741,18958.302,49697924.15168,0
1729112400000,2616.98,2621.11,2608.27,2612.86,26431.359,1729115999999,69101436.03990,55714,11568.729,30246597.23974,0
1729116000000,2612.86,2624.58,2612.08,2621.07,49950.434,1729119599999,130845591.66678,69904,25716.237,67359706.18492,0
1729119600000,2621.07,2622.24,2608.49,2610.39,29738.069,1729123199999,77717469.87151,52072,13509.455,35300558.81966,0
1729123200000,2610.39,2624.68,2610.11,2616.36,42993.911,1729126799999,112571785.34849,85651,20831.532,54538030.04924,0
1729126800000,2616.36,2642.38,2609.02,2642.00,94757.702,1729130399999,248901952.94176,136401,55831.523,146705035.19281,0
1729130400000,2642.01,2643.08,2616.25,2623.90,84328.080,1729133999999,221694013.62631,129637,38649.670,101606772.50457,0
1729134000000,2623.91,2644.90,2622.32,2640.37,76428.657,1729137599999,201487781.58029,109808,42230.493,111344832.34989,0
1729137600000,2640.38,2647.90,2625.22,2627.24,90952.303,1729141199999,239738523.00976,114354,44201.679,116556864.87478,0
1729141200000,2627.24,2638.18,2624.29,2625.73,55101.688,1729144799999,144995192.17257,86764,26583.169,69963582.61180,0
1729144800000,2625.73,2635.83,2618.01,2624.58,58118.597,1729148399999,152715565.25231,104921,29064.417,76381081.01249,0
1729148400000,2624.58,2629.78,2620.02,2627.80,65232.994,1729151999999,171214693.72000,106905,31850.746,83607109.66019,0
1729152000000,2627.79,2630.00,2614.07,2626.09,58350.847,1729155599999,152963255.94004,92692,29307.789,76833112.17976,0
1729155600000,2626.09,2627.32,2615.30,2616.26,43453.671,1729159199999,113851496.13442,70644,21217.402,55585281.71964,0
1729159200000,2616.27,2619.28,2597.67,2613.51,126001.505,1729162799999,328671276.75006,144795,55114.580,143784026.22035,0
1729162800000,2613.50,2617.42,2595.36,2597.38,86838.509,1729166399999,226091240.24537,150675,39509.594,102872852.70131,0
1729166400000,2597.38,2613.91,2594.53,2613.89,76730.989,1729169999999,199966638.19000,134133,40098.722,104505420.71140,0
1729170000000,2613.89,2616.80,2591.67,2599.29,129142.109,1729173599999,336508225.67495,213443,62370.735,162512704.24155,0
1729173600000,2599.29,2609.28,2581.95,2607.34,233016.263,1729177199999,604694583.57524,301564,115431.155,299596232.00047,0
1729177200000,2607.33,2632.50,2600.00,2630.29,160009.583,1729180799999,419029569.89667,228517,83817.289,219529075.72428,0
1729180800000,2630.29,2630.92,2605.60,2612.12,107814.226,1729184399999,282159842.91309,172699,47948.487,125491985.31039,0
1729184400000,2612.13,2618.88,2600.25,2605.02,71025.408,1729187999999,185321540.04424,134986,34723.513,90612781.18061,0
1729188000000,2605.01,2605.89,2573.73,2586.12,208936.734,1729191599999,540456174.76032,251464,99287.148,256832528.75438,0
1729191600000,2586.11,2598.00,2582.00,2594.69,47797.552,1729195199999,123872878.85912,100730,23773.336,61613849.07587,0
1729195200000,2594.70,2607.48,2593.72,2597.39,47469.192,1729198799999,123455710.45053,78819,24120.738,62736566.86513,0
1729198800000,2597.40,2605.45,2596.74,2603.15,17963.902,1729202399999,46745330.03616,39240,8577.476,22320758.85282,0
1729202400000,2603.16,2614.40,2603.15,2612.00,47723.284,1729205999999,124478331.41104,78966,26725.641,69708247.19614,0
1729206000000,2612.00,2612.48,2600.57,2605.01,34477.432,1729209599999,89823720.80652,59116,14274.289,37183323.08482,0
1729209600000,2605.01,2607.81,2595.61,2596.46,46299.786,1729213199999,120433793.93151,94918,23071.016,60011384.41536,0
1729213200000,2596.46,2651.05,2596.00,2643.42,179961.464,1729216799999,473378753.50960,220696,100307.584,263918412.36607,0
1729216800000,2643.43,2645.63,2627.21,2632.80,118758.747,1729220399999,312790333.29957,173240,52280.195,137691009.68704,0
1729220400000,2632.80,2633.53,2607.47,2609.10,91818.114,1729223999999,240491500.35727,127279,44799.990,117356054.42974,0
1729224000000,2609.11,2621.71,2607.88,2614.72,63147.364,1729227599999,165120298.87668,95784,35950.006,93997752.83372,0
1729227600000,2614.73,2627.95,2611.69,2626.86,45522.999,1729231199999,119284598.26777,80912,28233.815,73997704.08625,0
1729231200000,2626.86,2638.28,2624.28,2626.27,87727.005,1729234799999,230675918.37726,124216,45040.112,118457696.61328,0
1729234800000,2626.27,2645.00,2624.00,2643.62,84884.434,1729238399999,223617009.35536,126110,45516.115,119910228.50230,0
1729238400000,2643.62,2649.82,2634.20,2637.81,81262.284,1729241999999,214607655.56547,134995,39963.808,105571717.86546,0
1729242000000,2637.82,2639.07,2620.05,2624.07,69985.086,1729245599999,183948157.01044,115355,34181.449,89824837.52410,0
1729245600000,2624.08,2630.74,2623.26,2626.50,37948.932,1729249199999,99699858.63595,81147,18954.321,49797390.52694,0
1729249200000,2626.51,2631.98,2620.20,2621.43,44218.984,1729252799999,116108153.99322,76459,20850.061,54749358.95979,0
1729252800000,2621.43,2624.53,2612.54,2615.97,68579.854,1729256399999,179538164.63007,111029,29887.726,78255625.06423,0
1729256400000,2615.98,2630.18,2611.39,2627.14,119098.403,1729259999999,312018983.74507,176044,68326.273,179012028.61991,0
1729260000000,2627.15,2645.40,2616.49,2640.97,248469.487,1729263599999,654438645.55791,334463,119765.636,315473170.87449,0
1729263600000,2640.96,2664.00,2636.36,2652.12,252286.188,1729267199999,668751652.34521,289904,133680.114,354390493.85992,0
1729267200000,2652.12,2655.95,2628.46,2650.80,198411.376,1729270799999,524024616.42437,233989,93604.557,247210246.15043,0
1729270800000,2650.79,2655.25,2638.27,2646.00,67462.597,1729274399999,178634414.91351,124163,30040.211,79547335.15549,0
1729274400000,2646.00,2675.12,2640.28,2663.18,155560.509,1729277999999,414058163.18533,200614,86672.891,230735872.05433,0
1729278000000,2663.18,2667.46,2647.85,2650.50,78599.626,1729281599999,208797369.68709,123120,37617.794,99924347.14538,0
1729281600000,2650.52,2651.53,2640.50,2642.62,58880.081,1729285199999,155767619.27530,87883,29252.666,77397287.15717,0
1729285200000,2642.62,2647.25,2635.02,2641.38,33711.544,1729288799999,89060830.00477,52315,13173.005,34810526.97263,0
1729288800000,2641.38,2641.77,2631.91,2635.25,51228.432,1729292399999,135073771.73877,93600,22145.303,58403746.41508,0
1729292400000,2635.26,2643.44,2635.00,2641.11,25498.800,1729295999999,67316487.54843,54241,13579.234,35845189.15889,0
1729296000000,2641.11,2642.35,2635.06,2638.67,25762.302,1729299599999,67978341.79175,67344,11256.097,29700430.93682,0
1729299600000,2638.68,2645.40,2633.72,2634.95,47593.462,1729303199999,125588932.72026,76010,20494.127,54082080.37280,0
1729303200000,2634.96,2647.53,2634.01,2646.01,34252.330,1729306799999,90449185.67108,64157,21430.476,56598839.79235,0
1729306800000,2646.02,2662.66,2644.32,2645.35,83979.116,1729310399999,222874922.08389,112709,42112.188,111760319.64268,0
1729310400000,2645.36,2649.99,2639.29,2639.57,37394.593,1729313999999,98883489.09596,65445,16586.385,43872062.35374,0
1729314000000,2639.57,2646.90,2639.50,2646.13,20405.830,1729317599999,53970966.76150,45301,10737.341,28397009.59290,0
1729317600000,2646.13,2646.65,2641.14,2643.24,22946.628,1729321199999,60669800.98762,44665,8856.542,23417235.01443,0
1729321200000,2643.23,2643.86,2636.55,2639.98,22723.794,1729324799999,59987263.15548,50751,10043.531,26514428.96274,0
1729324800000,2639.98,2646.69,2639.98,2644.74,19648.363,1729328399999,51939010.32176,47687,10377.187,27431433.69794,0
1729328400000,2644.74,2647.84,2643.12,2644.95,16541.329,1729331999999,43757061.29750,37127,6420.119,16984714.03010,0
1729332000000,2644.95,2645.60,2638.24,2638.71,26068.772,1729335599999,68865880.81255,54024,10349.865,27341739.80379,0
1729335600000,2638.71,2643.80,2630.05,2630.34,52686.036,1729339199999,138896616.24949,81007,24082.530,63501273.04933,0
1729339200000,2630.35,2640.67,2630.15,2639.09,40074.323,1729342799999,105647412.27428,61885,21276.182,56082411.33097,0
1729342800000,2639.08,2639.49,2634.02,2635.27,20691.965,1729346399999,54548675.97736,43817,8455.543,22289856.69507,0
1729346400000,2635.28,2651.00,2635.26,2649.14,69966.278,1729349999999,185013119.85781,77464,36070.303,95379420.74117,0
1729350000000,2649.15,2653.88,2640.41,2644.87,83529.334,1729353599999,221191569.48619,94746,38288.638,101392450.39492,0
1729353600000,2644.88,2645.10,2636.00,2636.52,39666.408,1729357199999,104767342.60140,71504,16732.073,44189663.92613,0
1729357200000,2636.53,2643.68,2636.20,2640.72,16648.902,1729360799999,43955478.44048,48032,8830.961,23315087.16747,0
1729360800000,2640.73,2644.52,2637.62,2641.43,23680.345,1729364399999,62552569.24438,35978,12472.477,32947207.88997,0
1729364400000,2641.43,2645.91,2636.97,2640.58,18780.844,1729367999999,49611869.63424,34408,9297.549,24565483.44486,0
1729368000000,2640.59,2648.50,2640.01,2644.02,16682.331,1729371599999,44139247.19035,32449,8670.932,22942042.47615,0
1729371600000,2644.02,2649.00,2642.21,2642.40,15272.612,1729375199999,40420246.29275,29892,6501.990,17208392.42409,0
1729375200000,2642.40,2652.91,2640.00,2650.14,31418.883,1729378799999,83150832.68063,67556,17106.958,45274521.13710,0
1729378800000,2650.14,2654.85,2646.30,2647.45,25004.676,1729382399999,66258159.37987,50164,11721.841,31062944.31831,0
1729382400000,2647.46,2652.85,2640.50,2641.80,30662.814,1729385999999,81134853.21519,60007,14518.908,38421548.80252,0
1729386000000,2641.81,2642.92,2637.17,2639.14,23117.376,1729389599999,61031642.16156,48055,11050.933,29176975.67062,0
1729389600000,2639.14,2644.99,2635.21,2638.01,22407.077,1729393199999,59146527.16695,40359,9936.151,26231164.74963,0
1729393200000,2638.01,2641.21,2634.53,2639.66,23408.368,1729396799999,61737368.71838,42262,11989.246,31625640.12566,0
1729396800000,2639.65,2646.18,2637.43,2641.10,25214.584,1729400399999,66615063.19075,39139,13588.353,35896870.33158,0
1729400400000,2641.10,2645.84,2639.03,2639.59,22621.791,1729403999999,59774060.68626,37912,9668.781,25552084.74586,0
1729404000000,2639.59,2652.75,2637.26,2649.97,37696.308,1729407599999,99719722.66714,46862,23204.004,61386400.24250,0
1729407600000,2649.97,2650.19,2643.80,2645.49,26325.326,1729411199999,69693885.96914,46676,11476.061,30381406.39845,0
1729411200000,2645.50,2650.88,2642.30,2645.65,23752.657,1729414799999,62881936.86699,44023,11838.224,31342765.78893,0
1729414800000,2645.66,2649.30,2642.64,2647.99,14953.871,1729418399999,39569349.23459,31775,7632.889,20195991.22559,0
1729418400000,2648.00,2650.30,2645.00,2645.15,13500.520,1729421999999,35749609.69848,31621,5085.769,13467960.19997,0
1729422000000,2645.15,2649.97,2645.15,2648.89,14458.828,1729425599999,38289564.34446,28973,7591.585,20102977.24108,0
1729425600000,2648.90,2654.93,2643.14,2643.72,61366.552,1729429199999,162642615.28300,80221,32030.350,84903430.73917,0
1729429200000,2643.72,2661.19,2640.67,2660.78,88736.327,1729432799999,235347051.49942,116447,46788.401,124106915.76585,0
1729432800000,2660.78,2720.00,2660.76,2710.00,459590.791,1729436399999,1239318977.87982,483791,251021.932,676511329.72817,0
1729436400000,2710.00,2713.64,2684.09,2705.71,182927.429,1729439999999,493260354.53364,218222,84273.476,227283328.10231,0
1729440000000,2705.71,2709.00,2691.50,2691.93,76660.603,1729443599999,206930729.02795,121363,29498.075,79638812.34616,0
1729443600000,2691.94,2697.72,2685.17,2693.97,54653.181,1729447199999,147073481.11285,86066,29661.289,79826512.37041,0
1729447200000,2693.97,2705.70,2693.96,2701.49,45995.867,1729450799999,124210211.97101,72918,23902.282,64543325.16699,0
1729450800000,2701.48,2702.15,2691.59,2699.22,42071.191,1729454399999,113441736.37945,56000,22237.233,59956621.94013,0
1729454400000,2699.21,2717.41,2696.17,2710.99,56822.663,1729457999999,153934862.96483,97769,31912.504,86469573.14623,0
1729458000000,2710.99,2718.92,2704.15,2715.01,119772.608,1729461599999,324741919.28576,135552,58867.286,159610432.47612,0
1729461600000,2715.01,2759.62,2713.98,2747.27,334860.034,1729465199999,916476664.59936,431403,184052.524,503722499.43710,0
1729465200000,2747.27,2754.91,2740.85,2746.98,85212.578,1729468799999,234115289.82342,164133,41102.346,112930201.08877,0
1729468800000,2746.98,2770.00,2742.05,2746.42,183020.934,1729472399999,504432707.69019,242488,91291.323,251691010.71432,0
1729472400000,2746.43,2761.86,2742.70,2745.64,106203.377,1729475999999,292078393.12639,162109,46230.315,127147264.54069,0
1729476000000,2745.65,2749.01,2728.63,2732.50,132230.496,1729479599999,362344840.31176,149629,55316.639,151609513.86780,0
1729479600000,2732.49,2739.31,2726.36,2734.84,67657.095,1729483199999,184996868.65894,100823,32532.561,88963342.01810,0
1729483200000,2734.83,2741.39,2728.35,2739.33,53412.369,1729486799999,146025986.19915,77660,30976.672,84698769.21277,0
1729486800000,2739.33,2746.12,2733.93,2736.25,47295.523,1729490399999,129545746.79536,80834,21522.887,58964167.42768,0
1729490400000,2736.25,2744.28,2725.32,2728.34,65356.780,1729493999999,178842329.75091,92297,28936.244,79205522.78093,0
1729494000000,2728.33,2735.36,2722.23,2722.68,82006.629,1729497599999,223771767.82240,124444,36466.665,99528273.34772,0
1729497600000,2722.69,2730.00,2715.17,2716.45,88590.898,1729501199999,241180478.50220,135622,41348.465,112590920.19178,0
1729501200000,2716.45,2721.55,2702.00,2713.97,132530.625,1729504799999,359287417.28936,164260,63546.545,172312156.65607,0
1729504800000,2713.98,2718.00,2705.41,2706.22,53052.735,1729508399999,143850073.34633,97152,25967.778,70415708.28294,0
1729508400000,2706.22,2714.08,2702.50,2705.20,66996.064,1729511999999,181419133.99613,103066,29912.643,81018646.22322,0
1729512000000,2705.19,2711.99,2688.00,2698.12,127505.216,1729515599999,343951291.63042,169446,57043.893,153865169.69131,0
1729515600000,2698.12,2700.98,2663.00,2673.11,350563.331,1729519199999,939057822.44860,387514,151513.613,405965872.03958,0
1729519200000,2673.11,2686.32,2659.02,2672.54,245113.811,1729522799999,654891948.58954,302263,117525.795,314124610.28764,0
1729522800000,2672.54,2680.71,2660.21,2680.21,144243.768,1729526399999,384982621.77554,201717,73045.184,194982519.19284,0
1729526400000,2680.21,2680.29,2655.52,2672.04,108884.221,1729529999999,290344376.38549,167499,52826.101,140884755.22990,0
1729530000000,2672.05,2684.60,2671.47,2672.63,101855.825,1729533599999,272802171.32253,137894,52577.907,140839469.56755,0
1729533600000,2672.62,2674.08,2658.00,2666.82,76878.843,1729537199999,204880084.58551,121072,34791.976,92721766.67816,0
1729537200000,2666.83,2684.60,2666.75,2680.08,61450.089,1729540799999,164531308.88910,105526,33962.007,90946447.95811,0
1729540800000,2680.09,2681.75,2671.92,2675.71,39445.364,1729544399999,105555203.95828,71396,17372.586,46490803.32435,0
1729544400000,2675.71,2681.75,2672.20,2675.20,24873.147,1729547999999,66576329.36418,49309,10695.699,28634373.89925,0
1729548000000,2675.21,2683.57,2672.20,2676.77,34521.756,1729551599999,92458604.73038,73237,16810.563,45023337.50144,0
1729551600000,2676.77,2676.77,2664.76,2666.63,47275.387,1729555199999,126208413.64891,80832,23609.515,63022716.18501,0
1729555200000,2666.62,2671.59,2613.77,2637.84,331134.533,1729558799999,873119281.74481,356652,132337.898,348929674.59950,0
1729558800000,2637.85,2650.00,2626.47,2646.72,93158.441,1729562399999,245892533.60599,158924,46957.702,123964880.15499,0
1729562400000,2646.72,2657.05,2632.75,2636.44,93108.954,1729565999999,246445505.88653,126221,42092.720,111464442.96787,0
1729566000000,2636.44,2645.86,2634.72,2644.65,41598.294,1729569599999,109915022.21558,77609,23172.691,61221754.34742,0
1729569600000,2644.66,2644.66,2635.21,2641.00,31449.360,1729573199999,83034866.27102,66457,13437.963,35484467.13242,0
1729573200000,2641.00,2651.73,2638.41,2646.84,39280.928,1729576799999,103922368.45503,77093,23566.559,62347091.51902,0
1729576800000,2646.84,2659.59,2646.84,2653.90,57507.858,1729580399999,152673203.44640,96249,29498.825,78314942.30412,0
1729580400000,2653.90,2658.50,2645.24,2646.65,36866.201,1729583999999,97790215.70711,66717,14848.040,39393953.10552,0
1729584000000,2646.65,2649.35,2628.01,2630.16,123137.306,1729587599999,324827443.07627,174788,54955.588,144966857.81605,0
1729587600000,2630.16,2634.56,2613.00,2622.29,139782.173,1729591199999,366520958.24730,214399,64539.696,169253795.28506,0
1729591200000,2622.30,2634.85,2619.90,2632.46,64952.716,1729594799999,170751462.45232,112022,30482.558,80135358.76126,0
1729594800000,2632.46,2640.30,2631.31,2632.75,66793.757,1729598399999,176029312.92676,96039,30986.666,81670532.34628,0
1729598400000,2632.75,2646.19,2617.64,2622.20,144943.763,1729601999999,381327214.74168,159856,73415.423,193212901.73733,0
1729602000000,2622.21,2634.05,2606.00,2621.15,179959.506,1729605599999,471273519.01840,235238,87653.516,229577268.17625,0
1729605600000,2621.15,2641.00,2613.85,2638.36,214408.820,1729609199999,563791570.52720,300879,114562.527,301273901.97657,0
1729609200000,2638.36,2641.40,2614.23,2623.75,140041.213,1729612799999,367748718.68929,179577,66177.999,173770743.96403,0
1729612800000,2623.76,2627.44,2606.51,2607.13,97148.499,1729616399999,254045118.11814,152559,45559.211,119148211.75655,0
1729616400000,2607.13,2627.90,2606.11,2624.63,77045.069,1729619999999,201820476.87477,127173,38030.206,99598023.24445,0
1729620000000,2624.62,2631.32,2620.26,2621.69,44955.464,1729623599999,118074055.77314,89369,23206.137,60951398.98112,0
1729623600000,2621.69,2633.51,2620.72,2627.44,29851.698,1729627199999,78473717.30898,73389,15526.528,40814601.90907,0
1729627200000,2627.44,2634.93,2625.92,2633.22,25397.506,1729630799999,66823826.90512,56053,14018.612,36889201.11315,0
1729630800000,2633.22,2636.00,2629.36,2633.95,17483.927,1729634399999,46038839.19004,40129,7773.886,20471977.71091,0
1729634400000,2633.94,2643.56,2631.00,2634.99,81521.916,1729637999999,215037853.70219,98023,37013.655,97640179.62656,0
1729638000000,2635.00,2638.00,2617.13,2621.78,59984.719,1729641599999,157572217.04026,81435,29136.375,76543200.79919,0
1729641600000,2621.79,2629.51,2611.01,2613.32,76984.975,1729645199999,201541076.70834,107559,40530.653,106120782.31408,0
1729645200000,2613.32,2625.00,2613.17,2623.24,35197.249,1729648799999,92241320.81326,67007,20938.943,54869473.70842,0
1729648800000,2623.23,2623.95,2610.00,2612.53,43521.990,1729652399999,113831787.01926,81726,20609.069,53903530.29535,0
1729652400000,2612.53,2617.37,2600.10,2615.99,85852.023,1729655999999,223989965.80002,120951,44364.147,115771114.59723,0
1729656000000,2616.00,2619.58,2609.26,2616.90,38608.929,1729659599999,100969478.92771,71954,20367.978,53269483.95097,0
1729659600000,2616.90,2619.26,2609.10,2614.57,35207.296,1729663199999,92028753.25119,70107,15754.111,41184007.98312,0
1729663200000,2614.58,2624.44,2610.01,2611.48,58755.069,1729666799999,153821416.80426,81961,27576.740,72210948.79341,0
1729666800000,2611.48,2615.75,2602.03,2602.10,84639.220,1729670399999,220778720.04378,125196,37109.934,96817328.97027,0
1729670400000,2602.11,2610.45,2570.25,2575.86,303651.150,1729673999999,786513189.42741,320673,133332.311,345505319.90596,0
1729674000000,2575.86,2582.01,2562.54,2579.64,190882.311,1729677599999,491088264.77973,219638,95900.832,246768387.09278,0
1729677600000,2579.63,2588.56,2577.80,2581.29,55921.271,1729681199999,144401198.43583,84692,27250.944,70381726.78117,0
1729681200000,2581.29,2587.30,2576.81,2580.83,52698.675,1729684799999,136045414.89891,81446,27687.992,71485465.65709,0
1729684800000,2580.83,2583.00,2555.00,2570.69,184598.633,1729688399999,474299265.06230,195592,83423.680,214395786.12377,0
1729688400000,2570.69,2586.74,2567.54,2581.15,88815.277,1729691999999,228913908.81684,141680,47262.323,121828293.04765,0
1729692000000,2581.15,2582.00,2560.00,2563.01,99403.084,1729695599999,255528299.39685,170435,47779.621,122825541.79822,0
1729695600000,2563.00,2564.46,2529.00,2539.53,326432.126,1729699199999,830513701.69301,354946,150235.352,382260553.15714,0
1729699200000,2539.53,2541.80,2484.37,2491.49,384131.844,1729702799999,965411700.39730,435963,160015.964,402216222.44275,0
1729702800000,2491.49,2511.99,2484.00,2495.47,247525.365,1729706399999,618320371.28059,291401,135794.848,339241462.21239,0
1729706400000,2495.47,2496.35,2443.01,2490.48,362396.505,1729709999999,897021345.19803,406258,166022.475,411131486.10863,0
1729710000000,2490.47,2514.81,2487.72,2511.77,172159.640,1729713599999,430641002.28093,210030,82811.490,207227033.14785,0
1729713600000,2511.77,2518.33,2505.73,2514.87,83260.107,1729717199999,209265278.21130,104775,38730.412,97345475.80667,0
1729717200000,2514.87,2515.23,2500.96,2503.93,55612.850,1729720799999,139360073.09467,80032,26587.420,66618886.57929,0
1729720800000,2503.93,2515.00,2502.62,2509.98,51585.540,1729724399999,129436353.93910,86712,28701.967,72018648.45137,0
1729724400000,2509.98,2527.99,2507.65,2523.84,71281.352,1729727999999,179662256.11501,98718,41517.415,104640458.58788,0
1729728000000,2523.85,2549.93,2507.76,2549.25,139503.902,1729731599999,352823090.95900,169217,72204.332,182711077.69607,0
1729731600000,2549.26,2561.04,2536.61,2544.61,128522.482,1729735199999,327468737.02130,185807,63367.244,161449317.30991,0
1729735200000,2544.61,2557.44,2539.02,2555.55,54961.732,1729738799999,140123732.08301,110510,31277.822,79749033.19823,0
1729738800000,2555.55,2557.79,2543.96,2544.19,43031.642,1729742399999,109789317.94520,83161,17672.825,45099450.23140,0
1729742400000,2544.20,2554.63,2539.04,2552.68,61811.345,1729745999999,157392530.34472,81562,32693.923,83255462.34068,0
1729746000000,2552.68,2559.00,2550.32,2556.06,83120.074,1729749599999,212374906.64376,95358,39795.853,101694601.14688,0
1729749600000,2556.06,2561.83,2546.20,2547.42,64480.229,1729753199999,164746080.53065,88985,30735.533,78533597.21634,0
1729753200000,2547.41,2554.83,2542.11,2543.88,51730.298,1729756799999,131832947.43378,94590,24434.874,62280855.68703,0
1729756800000,2543.88,2550.98,2517.00,2518.90,111807.845,1729760399999,283125245.21636,159930,46049.709,116651087.27554,0
1729760400000,2518.91,2527.91,2507.68,2520.67,145109.578,1729763999999,365405008.40733,190677,74317.194,187150456.62954,0
1729764000000,2520.68,2535.27,2520.07,2525.39,58782.136,1729767599999,148576567.63960,100089,31691.101,80113110.62416,0
1729767600000,2525.39,2533.18,2521.26,2528.97,46690.784,1729771199999,118031972.84037,86529,28663.559,72463101.91478,0
1729771200000,2528.97,2539.50,2525.79,2530.16,73872.732,1729774799999,187037087.46678,123620,38943.425,98605841.94324,0
1729774800000,2530.17,2545.24,2524.25,2535.68,139043.415,1729778399999,352309569.17384,206812,72946.749,184860740.27097,0
1729778400000,2535.68,2537.35,2512.37,2524.77,170591.427,1729781999999,430641349.99955,263957,74011.687,186850505.89897,0
1729782000000,2524.78,2535.68,2519.42,2525.15,87455.802,1729785599999,221059013.97712,158869,39314.798,99379593.76800,0
1729785600000,2525.16,2529.29,2506.27,2517.97,121380.964,1729789199999,305612036.87259,168254,61594.409,155090862.49299,0
1729789200000,2517.97,2527.50,2510.00,2521.14,50553.216,1729792799999,127313342.19291,102389,25472.019,64159885.54268,0
1729792800000,2521.13,2532.19,2519.54,2526.29,52632.113,1729796399999,132964134.20944,88192,25208.114,63686906.73119,0
1729796400000,2526.29,2541.80,2521.71,2539.51,78690.337,1729799999999,199499340.14407,128482,45432.135,115196156.35301,0
1729800000000,2539.51,2540.14,2526.08,2537.50,60619.117,1729803599999,153565100.58493,87141,29415.603,74522733.21574,0
1729803600000,2537.50,2560.00,2536.45,2538.10,115487.855,1729807199999,294280386.65105,149896,63415.877,161642138.09637,0
1729807200000,2538.10,2547.26,2529.72,2532.62,55408.173,1729810799999,140589293.11278,94118,27142.508,68881298.88698,0
1729810800000,2532.63,2537.12,2528.70,2535.39,29591.106,1729814399999,74939653.05397,58961,17154.614,43449649.21898,0
1729814400000,2535.39,2538.19,2520.10,2524.54,62626.723,1729817999999,158400828.52944,105582,24947.365,63104284.34396,0
1729818000000,2524.54,2526.85,2513.84,2519.06,49147.792,1729821599999,123837407.51002,92963,20611.827,51947120.30670,0
1729821600000,2519.07,2524.25,2509.00,2522.02,53269.873,1729825199999,134080555.17057,89364,28283.066,71206920.34807,0
1729825200000,2522.02,2531.49,2519.64,2521.11,54114.105,1729828799999,136664963.83977,75236,25483.354,64368282.20621,0
1729828800000,2521.12,2522.13,2488.00,2491.68,195661.644,1729832399999,488996487.77021,194669,79126.851,197739145.22566,0
1729832400000,2491.68,2501.60,2485.28,2494.58,92857.241,1729835999999,231460939.90176,111330,45161.516,112600430.72239,0
1729836000000,2494.58,2500.00,2488.00,2490.40,48662.724,1729839599999,121392191.48384,81013,22328.825,55707134.62752,0
1729839600000,2490.41,2496.60,2460.98,2483.30,227797.487,1729843199999,563847544.06670,218690,104307.017,258169951.89705,0
1729843200000,2483.29,2519.00,2476.79,2516.79,216345.133,1729846799999,541369890.23815,220909,116434.731,291450729.85662,0
1729846800000,2516.78,2543.20,2514.19,2539.12,173572.417,1729850399999,439097108.16752,219189,92595.368,234285685.69551,0
1729850400000,2539.12,2544.99,2530.80,2541.79,83856.625,1729853999999,212841747.47557,121530,43052.738,109282229.29813,0
1729854000000,2541.79,2546.91,2536.56,2544.71,74381.695,1729857599999,189068172.26422,111750,38271.803,97303063.48847,0
1729857600000,2544.72,2553.20,2535.88,2538.04,128997.401,1729861199999,328166306.01075,151175,56509.651,143804275.14721,0
1729861200000,2538.04,2556.42,2524.11,2551.38,153081.534,1729864799999,388663645.09562,202902,79358.726,201577180.57128,0
1729864800000,2551.37,2565.94,2535.40,2544.12,223232.443,1729868399999,569403478.74423,285435,118390.991,302069675.12890,0
1729868400000,2544.11,2556.98,2507.51,2524.26,231073.480,1729871999999,584926719.52976,280890,100777.937,255126371.53350,0
1729872000000,2524.27,2536.00,2510.76,2531.19,142467.353,1729875599999,360074552.04103,208158,72192.301,182492982.95835,0
1729875600000,2531.19,2535.10,2479.00,2485.80,211402.078,1729879199999,529543791.56621,258558,88053.673,220614752.28853,0
1729879200000,2485.80,2512.00,2453.52,2482.07,457146.437,1729882799999,1135616482.50396,499950,227529.202,565407783.74154,0
1729882800000,2482.08,2488.28,2470.19,2475.36,151731.030,1729886399999,376056594.23950,247291,77567.555,192280633.38955,0
1729886400000,2475.35,2491.50,2465.92,2479.54,122678.356,1729889999999,303914539.95188,196022,64638.217,160173112.78350,0
1729890000000,2479.55,2495.00,2477.16,2494.11,49147.898,1729893599999,122182635.28715,89239,27322.093,67925866.29192,0
1729893600000,2494.10,2496.13,2462.00,2463.11,82213.686,1729897199999,203989557.77158,124594,33363.389,82780509.11195,0
1729897200000,2463.11,2465.89,2380.63,2440.10,738987.646,1729900799999,1786216421.31204,717672,341046.903,824461921.92594,0
1729900800000,2440.10,2450.48,2429.34,2443.09,183262.029,1729904399999,447221154.65756,273171,85481.436,208633143.28679,0
1729904400000,2443.08,2448.12,2434.38,2442.24,61216.234,1729907999999,149440773.64070,116170,28949.797,70668900.74044,0
1729908000000,2442.24,2458.09,2432.04,2444.27,79175.787,1729911599999,193523364.30207,140878,40580.091,99211640.43971,0
1729911600000,2444.25,2456.73,2438.24,2451.39,55350.616,1729915199999,135552103.99256,95685,27442.869,67218054.67105,0
1729915200000,2451.39,2461.00,2450.41,2459.30,56108.747,1729918799999,137848978.69740,86175,31940.379,78467907.88388,0
1729918800000,2459.30,2474.48,2459.00,2470.68,68598.271,1729922399999,169204036.02960,118308,39057.631,96337736.71654,0
1729922400000,2470.67,2479.12,2462.59,2472.51,87076.230,1729925999999,215183225.93664,113358,46175.751,114153312.58922,0
1729926000000,2472.51,2475.04,2462.83,2464.71,45526.664,1729929599999,112371354.07879,80903,18861.843,46556004.36688,0
1729929600000,2464.72,2473.80,2463.26,2470.40,34081.989,1729933199999,84142947.44638,68995,17148.195,42337945.98530,0
1729933200000,2470.41,2478.37,2464.27,2464.86,49763.735,1729936799999,122977490.05566,85291,23565.154,58243112.08522,0
1729936800000,2464.87,2473.90,2464.36,2468.28,33179.148,1729940399999,81918198.53499,61920,16684.973,41196526.96447,0
1729940400000,2468.29,2475.24,2462.43,2472.18,55904.302,1729943999999,138052949.63930,71448,31960.111,78929622.55733,0
1729944000000,2472.18,2478.00,2469.97,2470.71,44213.301,1729947599999,109360152.91234,67915,17943.203,44385624.63407,0
1729947600000,2470.72,2475.38,2463.00,2464.44,60426.138,1729951199999,149158279.87772,91885,25308.240,62484512.10463,0
1729951200000,2464.44,2467.08,2441.68,2446.01,133884.837,1729954799999,328525373.78421,180140,61340.890,150534169.27514,0
1729954800000,2446.01,2461.89,2442.61,2456.87,91371.374,1729958399999,224221717.08742,157677,48982.697,120197957.31449,0
1729958400000,2456.86,2475.00,2454.60,2471.16,80506.953,1729961999999,198497215.44152,116469,45194.339,111442598.39143,0
1729962000000,2471.16,2482.96,2470.57,2478.63,68395.581,1729965599999,169402936.02155,100810,37720.392,93438564.42566,0
1729965600000,2478.64,2486.99,2476.63,2480.18,44093.681,1729969199999,109439295.90252,81124,24210.506,60097621.54320,0
1729969200000,2480.18,2487.71,2479.78,2486.15,29835.175,1729972799999,74096919.73510,58997,16772.134,41654482.41093,0
1729972800000,2486.14,2507.10,2483.53,2489.94,123585.204,1729976399999,308549700.89136,134028,67351.629,168154756.33763,0
1729976400000,2489.94,2492.93,2485.13,2487.97,28003.843,1729979999999,69687321.00526,47073,13054.495,32489658.96642,0
1729980000000,2487.96,2490.56,2485.00,2486.12,27376.777,1729983599999,68095505.11533,49567,11990.788,29828213.33007,0
1729983600000,2486.12,2487.70,2481.06,2482.04,29205.231,1729987199999,72543211.69249,43168,11713.578,29095126.87281,0
1729987200000,2482.04,2482.88,2473.66,2475.78,34003.726,1729990799999,84282436.41636,57290,14004.592,34712741.09400,0
1729990800000,2475.78,2480.39,2470.20,2476.77,37820.663,1729994399999,93607934.71699,67878,20412.171,50530918.03443,0
1729994400000,2476.77,2479.84,2471.20,2472.22,24998.189,1729997999999,61884427.48660,51123,11478.436,28417477.35474,0
1729998000000,2472.22,2484.43,2468.16,2483.73,38593.458,1730001599999,95585214.11404,69616,22731.833,56310782.32304,0
1730001600000,2483.73,2486.16,2477.60,2478.94,38900.320,1730005199999,96561109.58762,53909,19016.751,47214345.53121,0
1730005200000,2478.94,2484.55,2477.90,2481.53,17771.102,1730008799999,44091612.43364,42864,11006.825,27309955.73935,0
1730008800000,2481.53,2481.53,2477.05,2479.44,13585.342,1730012399999,33679656.33233,36228,6489.709,16088911.31987,0
1730012400000,2479.44,2483.00,2478.45,2480.08,16304.450,1730015999999,40437683.07918,37962,7721.662,19151459.60416,0
1730016000000,2480.07,2483.53,2474.77,2474.78,26943.607,1730019599999,66783904.92937,51695,11998.180,29740878.61620,0
1730019600000,2474.77,2474.82,2465.39,2470.82,70007.157,1730023199999,172854139.06936,84923,34050.905,84073504.29820,0
1730023200000,2470.82,2473.87,2464.86,2467.24,29249.996,1730026799999,72219705.53591,52596,15690.661,38748925.58188,0
1730026800000,2467.24,2471.86,2462.86,2468.93,31269.599,1730030399999,77171442.12623,51255,17246.132,42573071.77379,0
1730030400000,2468.92,2482.63,2468.81,2475.28,55760.230,1730033999999,138113145.66143,88496,31872.083,78944484.59228,0
1730034000000,2475.28,2503.00,2475.05,2483.81,146838.759,1730037599999,365734164.30619,174491,80045.016,199322925.38492,0
1730037600000,2483.80,2494.19,2480.89,2492.78,43909.455,1730041199999,109283060.97146,92388,24588.280,61199274.81113,0
1730041200000,2492.78,2505.00,2490.44,2501.10,75137.492,1730044799999,187659702.46378,102691,41073.052,102593914.02748,0
1730044800000,2501.10,2506.59,2491.34,2500.97,71610.365,1730048399999,178938226.51585,105440,28639.963,71574418.02048,0
1730048400000,2500.97,2511.00,2495.35,2497.10,64923.614,1730051999999,162461346.99667,98466,34713.676,86881988.47507,0
1730052000000,2497.10,2497.90,2485.13,2487.02,49568.693,1730055599999,123466114.59681,76389,18485.784,46053476.25997,0
1730055600000,2487.02,2495.80,2485.01,2493.89,29519.012,1730059199999,73516903.81342,60613,18272.792,45510332.40488,0
1730059200000,2493.90,2496.55,2491.00,2491.38,18447.293,1730062799999,45990058.17255,48562,9329.391,23258596.01911,0
1730062800000,2491.38,2521.80,2490.00,2510.74,65240.397,1730066399999,163621913.66114,100434,37208.629,93323803.91509,0
1730066400000,2510.74,2527.25,2510.74,2513.39,76066.738,1730069999999,191672675.43983,136524,35454.756,89350541.07746,0
1730070000000,2513.40,2522.78,2506.30,2507.22,44699.555,1730073599999,112370798.55115,82452,20694.400,52043221.78285,0
1730073600000,2507.21,2511.67,2497.31,2499.07,56044.823,1730077199999,140358622.70917,115137,24857.671,62262259.19974,0
1730077200000,2499.07,2503.47,2490.43,2491.05,45239.229,1730080799999,112936266.48860,88758,19864.338,49605547.56568,0
1730080800000,2491.05,2495.18,2486.94,2489.15,52680.177,1730084399999,131221902.66899,85163,29633.489,73826749.46800,0
1730084400000,2489.16,2494.48,2470.41,2476.76,96329.260,1730087999999,238958496.49124,121928,45022.707,111695902.42310,0
1730088000000,2476.76,2485.78,2472.31,2485.59,60588.226,1730091599999,150260955.75764,98210,36641.594,90880457.85781,0
1730091600000,2485.59,2489.84,2473.32,2485.54,52845.109,1730095199999,131182803.62374,87269,26088.022,64763283.26374,0
1730095200000,2485.54,2490.80,2481.05,2490.79,35301.695,1730098799999,87748940.20161,67574,19984.832,49684712.31813,0
1730098800000,2490.79,2526.21,2490.18,2511.11,215412.181,1730102399999,541667048.82495,254216,114691.513,288299815.34459,0
1730102400000,2511.11,2520.49,2508.82,2512.29,72230.181,1730105999999,181525137.46942,114047,39663.619,99688246.45548,0
1730106000000,2512.28,2543.00,2504.22,2541.59,180526.467,1730109599999,455567606.55676,168770,108962.887,275107374.09951,0
1730109600000,2541.58,2545.00,2528.64,2530.73,146859.253,1730113199999,372493455.39266,193737,71061.332,180242320.35477,0
1730113200000,2530.73,2531.77,2525.00,2526.53,60965.288,1730116799999,154127866.25696,91157,30872.452,78050667.98232,0
1730116800000,2526.54,2535.88,2516.14,2526.03,165703.721,1730120399999,418527143.41377,186940,74192.339,187409134.40863,0
1730120400000,2526.03,2533.00,2511.02,2512.68,160327.194,1730123999999,404611700.32002,212324,74511.793,188100081.67094,0
1730124000000,2512.67,2535.80,2507.38,2524.99,197025.233,1730127599999,496527984.86526,248413,102481.758,258319517.81746,0
1730127600000,2524.99,2525.44,2497.50,2500.30,160920.600,1730131199999,403948653.52304,204518,65561.303,164587532.95681,0
1730131200000,2500.29,2515.00,2493.32,2504.13,97286.677,1730134799999,243872341.20523,131309,52140.823,130737427.83768,0
1730134800000,2504.12,2514.88,2485.00,2500.41,164383.284,1730138399999,411001386.81308,226043,79732.713,199394191.58718,0
1730138400000,2500.41,2511.90,2487.81,2504.51,79627.297,1730141999999,199086724.35101,154958,41356.975,103425540.48534,0
1730142000000,2504.50,2523.97,2497.00,2503.77,239446.256,1730145599999,601190102.76868,246723,122320.541,307239242.97342,0
1730145600000,2505.93,2516.49,2504.13,2516.41,47283.244,1730149199999,118707131.60361,61637,30567.553,76746106.62568,0
1730149200000,2515.96,2520.00,2514.54,2518.92,16286.043,1730152799999,40995382.83058,16917,9579.553,24110548.75032,0
1730152800000,2543.69,2590.78,2543.69,2568.28,329402.399,1730156399999,846694648.24218,384601,183236.821,470905927.47968,0
1730156400000,2568.28,2577.83,2561.99,2566.49,87204.605,1730159999999,224068482.06561,139799,45389.905,116645969.66492,0
1730160000000,2566.48,2586.50,2560.30,2582.79,101773.939,1730163599999,261891725.05513,150130,56625.757,145751876.95321,0
1730163600000,2582.80,2596.32,2576.43,2582.16,111866.075,1730167199999,289128992.25223,185673,57729.593,149246176.89272,0
1730167200000,2582.15,2631.78,2578.34,2612.41,336842.682,1730170799999,879756118.11377,428557,174072.862,454522930.86607,0
1730170800000,2612.41,2623.26,2605.00,2607.57,97524.929,1730174399999,254872116.69243,141126,47294.529,123625887.12179,0
1730174400000,2607.58,2621.75,2607.36,2621.23,82161.081,1730177999999,215029574.50397,100498,44385.472,116153285.23602,0
1730178000000,2621.22,2626.33,2616.52,2617.38,61716.139,1730181599999,161725397.01871,95115,29801.291,78105312.97324,0
1730181600000,2617.38,2624.17,2616.67,2620.62,60161.163,1730185199999,157643628.33655,81797,33374.873,87457895.32847,0
1730185200000,2620.61,2621.67,2608.36,2613.10,83362.537,1730188799999,217890429.25874,107943,39181.813,102419051.10340,0
1730188800000,2613.09,2630.55,2612.47,2621.51,69651.928,1730192399999,182660979.44940,103458,36331.068,95273032.71566,0
1730192400000,2621.51,2627.72,2619.32,2623.95,55215.324,1730195999999,144836007.98551,80799,25669.179,67337444.03272,0
1730196000000,2623.95,2638.67,2618.90,2631.00,103069.329,1730199599999,271072711.96307,123895,55067.005,144831693.01573,0
1730199600000,2630.99,2634.69,2623.05,2631.08,69688.583,1730203199999,183230886.77990,110559,35225.887,92610524.59653,0
1730203200000,2631.07,2633.61,2615.80,2617.57,80038.124,1730206799999,209929107.72579,110793,32117.775,84249233.59549,0
1730206800000,2617.57,2638.50,2610.93,2636.85,139133.964,1730210399999,365112017.86284,196077,69582.471,182633464.97647,0
1730210400000,2636.85,2644.96,2617.14,2630.33,170376.201,1730213999999,448421657.04056,278376,80645.616,212292853.88112,0
1730214000000,2630.33,2651.10,2622.09,2648.12,190199.270,1730217599999,501448320.73306,262381,98825.933,260644284.35220,0
1730217600000,2648.11,2673.56,2641.69,2669.19,227097.244,1730221199999,602594922.76396,302642,121053.867,321260115.71266,0
1730221200000,2669.20,2681.83,2654.02,2655.55,176315.741,1730224799999,470541947.85021,258377,85989.618,229519658.05145,0
1730224800000,2655.55,2666.53,2643.84,2665.53,117248.506,1730228399999,311394717.14197,178925,57101.010,151689448.08393,0
1730228400000,2665.53,2674.59,2621.25,2624.40,259147.797,1730231999999,685058559.01343,345902,112240.229,296765016.68422,0
1730232000000,2624.43,2628.78,2606.23,2620.35,209704.000,1730235599999,548859219.52567,239214,92452.627,242034671.98893,0
1730235600000,2620.35,2629.92,2616.40,2622.80,69282.469,1730239199999,181757376.11017,86930,36236.965,95069800.04085,0
1730239200000,2622.81,2648.81,2620.67,2636.67,90806.743,1730242799999,239395355.51425,127810,48899.641,128885794.72689,0
1730242800000,2636.66,2640.44,2630.67,2639.28,49041.512,1730246399999,129265652.02473,92582,23503.007,61952975.71550,0
1730246400000,2639.28,2642.47,2616.43,2621.60,79746.044,1730249999999,209647289.23573,129176,31476.094,82757379.50609,0
1730250000000,2621.59,2628.81,2599.90,2626.34,160245.449,1730253599999,418775969.21085,201415,77980.994,203860901.72563,0
1730253600000,2626.34,2642.60,2624.39,2628.67,87458.849,1730257199999,230376416.53822,123909,40271.697,106103955.46681,0
1730257200000,2628.68,2653.00,2628.00,2642.46,117193.253,1730260799999,309480255.43279,137606,59877.024,158120965.33781,0
1730260800000,2642.46,2647.72,2637.04,2641.28,41994.582,1730264399999,110984267.07103,76080,21072.835,55694425.87878,0
1730264400000,2641.28,2656.26,2641.26,2653.87,67537.815,1730267999999,178787127.06019,89969,42922.989,113630616.89152,0
1730268000000,2653.87,2686.27,2653.84,2658.25,207821.466,1730271599999,555085560.45436,230449,103160.139,275524384.69513,0
1730271600000,2658.25,2674.60,2658.10,2669.43,108564.366,1730275199999,289538287.40948,132945,57266.528,152722175.48105,0
1730275200000,2669.43,2683.30,2662.98,2663.99,102198.485,1730278799999,273076251.84085,144238,46245.438,123611365.10695,0
1730278800000,2664.00,2694.90,2663.31,2693.42,190568.783,1730282399999,511280040.98225,210811,100341.355,269178493.42472,0
1730282400000,2693.42,2698.00,2682.00,2683.20,117316.072,1730285999999,315504540.21647,180031,56316.975,151478525.66763,0
1730286000000,2683.20,2683.75,2657.53,2659.91,194657.128,1730289599999,519623673.68698,221781,73605.785,196487199.55348,0
1730289600000,2659.92,2693.62,2653.69,2687.19,208389.791,1730293199999,556451189.83157,258130,110947.348,296358948.01827,0
1730293200000,2687.19,2703.71,2672.02,2697.52,299715.240,1730296799999,806205429.47037,343461,160534.599,432032448.73180,0
1730296800000,2697.52,2724.65,2696.98,2709.91,306593.261,1730300399999,832011980.72508,371203,156131.064,423702581.01114,0
1730300400000,2709.91,2713.42,2671.30,2683.59,259263.055,1730303999999,697059754.55675,313252,116881.957,314255629.72844,0
1730304000000,2683.59,2696.90,2675.00,2688.47,107583.995,1730307599999,288979600.58735,172809,56186.968,150963359.06380,0
1730307600000,2688.47,2688.67,2662.80,2674.67,120258.215,1730311199999,321631742.96129,172412,53765.471,143811074.40755,0
1730311200000,2674.66,2683.54,2661.28,2667.16,93191.250,1730314799999,249051698.53970,126226,33328.645,89130590.59397,0
1730314800000,2667.14,2669.80,2653.37,2655.31,105957.383,1730318399999,282059219.72360,127928,50446.729,134320427.38828,0
1730318400000,2655.34,2680.00,2634.03,2679.99,296987.821,1730321999999,789844837.74118,329960,154103.975,410011380.19074,0
1730322000000,2680.00,2688.12,2644.46,2660.51,124164.974,1730325599999,330851882.08393,173371,59060.422,157407231.78203,0
1730325600000,2660.50,2667.55,2648.89,2660.05,63723.300,1730329199999,169436171.06098,114514,29466.940,78360308.19892,0
1730329200000,2660.06,2671.00,2656.64,2659.36,42021.216,1730332799999,111929185.54801,79587,18919.879,50403506.09353,0
1730332800000,2659.35,2666.24,2655.37,2659.14,49300.884,1730336399999,131131847.07355,108554,24594.828,65421066.65902,0
1730336400000,2659.15,2669.74,2637.00,2663.27,104706.557,1730339999999,278102943.74023,150993,50637.187,134555864.96068,0
1730340000000,2663.26,2668.68,2649.22,2663.82,61728.570,1730343599999,164124238.63592,127932,29792.246,79208519.85549,0
1730343600000,2663.81,2668.74,2653.56,2657.59,50757.805,1730347199999,135080154.48420,92278,24881.895,66231142.86211,0
1730347200000,2657.59,2658.56,2643.00,2646.73,82155.072,1730350799999,217574690.78431,95144,38406.169,101720423.14186,0
1730350800000,2646.73,2654.37,2644.20,2650.54,43517.704,1730354399999,115306554.45142,74981,22124.121,58625594.47135,0
1730354400000,2650.54,2651.61,2632.81,2639.03,66038.312,1730357999999,174402566.86969,100047,28343.090,74857911.74496,0
1730358000000,2639.03,2649.50,2631.81,2647.05,75998.751,1730361599999,200772199.09117,105953,38415.232,101511055.01114,0
1730361600000,2647.05,2647.81,2625.35,2637.22,107061.437,1730365199999,282033796.10124,121297,42515.727,111999896.31131,0
1730365200000,2637.23,2644.00,2635.00,2635.38,49169.216,1730368799999,129816165.48226,75925,22212.046,58653647.14572,0
1730368800000,2635.39,2647.46,2625.41,2647.05,121451.394,1730372399999,320098091.08484,137341,61455.129,162025492.62805,0
1730372400000,2647.05,2649.00,2630.43,2638.78,77486.990,1730375999999,204425146.64780,107395,32115.740,84730609.73042,0
1730376000000,2638.78,2641.43,2628.48,2638.96,66295.241,1730379599999,174764404.38936,114306,30376.137,80080550.19734,0
1730379600000,2638.96,2639.80,2596.04,2603.41,297136.715,1730383199999,776773331.88896,295135,122538.577,320441420.18003,0
1730383200000,2603.41,2603.51,2540.87,2556.05,635747.575,1730386799999,1633830084.43349,607344,269615.881,692875097.19039,0
1730386800000,2556.05,2576.61,2549.82,2562.89,234251.591,1730390399999,601000965.62739,267560,109100.044,279871591.72108,0
1730390400000,2562.89,2564.04,2545.00,2553.16,189777.967,1730393999999,484770174.80465,219935,79418.082,202882084.63016,0
1730394000000,2553.16,2561.07,2522.00,2542.63,206821.386,1730397599999,525427965.95022,247526,92260.785,234473392.52701,0
1730397600000,2542.62,2543.00,2506.00,2525.14,234987.020,1730401199999,592562560.30313,301093,107741.015,271784846.23454,0
1730401200000,2525.15,2532.00,2511.35,2514.31,98935.242,1730404799999,249595678.07033,154933,50382.739,127131903.07939,0
1730404800000,2514.30,2528.66,2502.50,2521.25,132768.554,1730408399999,334226563.16280,205244,63897.788,160880484.50227,0
1730408400000,2521.25,2527.84,2515.46,2525.10,65226.301,1730411999999,164515845.54693,107122,34464.571,86933213.18015,0
1730412000000,2525.10,2525.77,2506.27,2521.69,104139.114,1730415599999,262044588.39752,136023,57683.286,145163887.54670,0
1730415600000,2521.68,2528.42,2514.00,2518.37,49743.432,1730419199999,125461781.12440,93247,26401.811,66599545.83809,0
1730419200000,2518.37,2533.00,2517.18,2524.39,72490.190,1730422799999,183132849.19596,110469,38779.261,97969220.39107,0
1730422800000,2524.39,2530.94,2489.64,2501.63,208355.425,1730426399999,522903033.04812,265664,83994.465,210933585.07120,0
1730426400000,2501.62,2512.95,2467.30,2510.25,313999.288,1730429999999,782383446.75312,385722,147715.128,368131840.27087,0
1730430000000,2510.25,2519.99,2498.26,2503.26,84202.269,1730433599999,211343910.17804,129104,39095.887,98147604.32763,0
1730433600000,2503.26,2516.67,2501.56,2513.58,51693.811,1730437199999,129705574.78799,90982,31203.431,78289788.76389,0
1730437200000,2513.59,2515.25,2507.75,2510.54,39712.057,1730440799999,99732361.29427,68764,19448.045,48844361.74218,0
1730440800000,2510.54,2513.70,2499.91,2500.50,89715.306,1730444399999,224838194.87197,124680,41075.612,102971100.35763,0
1730444400000,2500.51,2508.45,2485.32,2504.14,137798.159,1730447999999,344114457.02449,185762,69465.095,173481667.69630,0
1730448000000,2504.13,2516.00,2493.67,2501.07,118229.649,1730451599999,296360708.36784,133048,55928.375,140236438.73258,0
1730451600000,2501.06,2513.68,2498.77,2511.00,61225.615,1730455199999,153461721.73518,94649,31649.188,79343417.95930,0
1730455200000,2510.99,2525.00,2509.31,2518.76,112425.838,1730458799999,283006172.59737,155136,60133.419,151375673.01331,0
1730458800000,2518.77,2526.26,2515.84,2515.84,57344.952,1730462399999,144582759.63072,86035,25223.259,63606178.67582,0
1730462400000,2515.85,2543.73,2515.00,2536.82,203791.518,1730465999999,516090288.72483,214552,110873.058,280807876.36281,0
1730466000000,2536.82,2577.00,2530.02,2574.59,259400.472,1730469599999,662817700.14813,291493,141683.930,362153734.00065,0
1730469600000,2574.59,2587.86,2550.01,2562.00,335634.667,1730473199999,862360670.07638,399989,154688.229,397542910.32229,0
1730473200000,2562.00,2565.39,2481.44,2500.03,439818.150,1730476799999,1107568344.48228,502267,202458.527,509522443.29135,0
1730476800000,2500.03,2538.99,2498.44,2518.61,299155.044,1730480399999,753580368.03341,378906,152834.543,385048469.60049,0
1730480400000,2518.61,2531.19,2506.91,2513.77,114871.757,1730483999999,289265669.44881,212874,56526.618,142380380.98524,0
1730484000000,2513.77,2518.24,2506.01,2508.59,76116.097,1730487599999,191233854.33773,143770,38489.977,96711987.63644,0
1730487600000,2508.60,2517.75,2495.10,2514.72,117731.956,1730491199999,295132608.55186,194626,58080.553,145625814.84298,0
1730491200000,2514.71,2528.00,2512.14,2521.15,71597.682,1730494799999,180494810.21172,94298,40451.132,101985654.04872,0
1730494800000,2521.15,2521.22,2486.00,2506.02,119209.057,1730498399999,298014288.68260,140073,51764.573,129411441.96526,0
1730498400000,2506.01,2514.23,2503.91,2513.21,36991.494,1730501999999,92816753.61104,82251,19681.357,49390792.10527,0
1730502000000,2513.21,2517.85,2510.31,2511.57,29512.184,1730505599999,74200952.87018,57670,14627.484,36783473.33377,0
1730505600000,2511.57,2520.28,2511.30,2516.34,31857.068,1730509199999,80158274.78503,62164,15527.891,39070700.79450,0
1730509200000,2516.35,2520.00,2511.20,2514.90,21521.616,1730512799999,54126816.97767,48306,9592.504,24126845.62557,0
1730512800000,2514.91,2523.80,2512.00,2512.18,37197.355,1730516399999,93665784.60413,63634,18760.101,47249616.15336,0
1730516400000,2512.18,2515.86,2500.60,2506.58,62347.778,1730519999999,156341963.62477,71442,23242.465,58301131.65791,0
1730520000000,2506.58,2509.12,2501.72,2504.93,28285.178,1730523599999,70864820.14411,53987,15327.932,38406699.91388,0
1730523600000,2504.93,2513.57,2498.86,2512.99,40210.163,1730527199999,100829237.33832,64106,20992.593,52644923.12877,0
1730527200000,2513.00,2513.79,2504.96,2511.76,24352.271,1730530799999,61098911.08843,48988,11061.115,27754533.59970,0
1730530800000,2511.77,2512.02,2505.35,2507.20,25091.408,1730534399999,62927888.85108,46429,11183.868,28049031.63211,0
1730534400000,2507.20,2510.18,2495.00,2495.48,59754.034,1730537999999,149466523.03623,80801,29343.369,73415933.49603,0
1730538000000,2495.48,2505.00,2491.00,2497.00,51639.935,1730541599999,129008749.89990,83534,24843.568,62077878.87447,0
1730541600000,2497.01,2502.14,2492.60,2501.89,40428.434,1730545199999,100955118.10580,64026,23233.096,58014798.35724,0
1730545200000,2501.89,2506.27,2499.10,2501.81,33325.024,1730548799999,83403524.06784,51518,17299.117,43301286.76804,0
1730548800000,2501.81,2504.17,2482.63,2488.01,97998.865,1730552399999,244152051.90820,138289,41521.739,103444965.32747,0
1730552400000,2488.00,2498.54,2467.10,2479.71,275058.291,1730555999999,683066837.50262,255319,121624.483,302091519.82044,0
1730556000000,2479.71,2489.88,2475.54,2489.66,95853.374,1730559599999,237900053.63115,156572,43627.626,108314683.77231,0
1730559600000,2489.65,2491.88,2477.42,2488.18,58515.204,1730563199999,145452390.46864,111198,28677.274,71286838.96201,0
1730563200000,2488.18,2497.25,2482.07,2494.09,49236.912,1730566799999,122638925.74977,84593,25010.113,62299659.68760,0
1730566800000,2494.08,2494.93,2479.08,2485.42,46750.234,1730570399999,116205617.25276,77271,17314.529,43033509.63214,0
1730570400000,2485.41,2491.35,2478.76,2486.71,29287.843,1730573999999,72805347.42443,70052,15505.692,38548148.48697,0
1730574000000,2486.70,2494.26,2485.00,2492.73,26311.128,1730577599999,65521340.92782,51820,15853.013,39480558.55273,0
1730577600000,2492.73,2496.49,2490.82,2494.88,18048.660,1730581199999,45009349.48709,47026,8474.493,21135568.11753,0
1730581200000,2494.89,2496.13,2491.10,2493.07,16939.389,1730584799999,42233589.60462,33392,8958.621,22336286.43116,0
1730584800000,2493.06,2497.49,2489.55,2491.10,16177.223,1730588399999,40337963.45740,42645,8117.268,20242243.19168,0
1730588400000,2491.11,2493.69,2484.37,2493.61,27546.948,1730591999999,68541830.36025,55932,14871.977,37006014.49664,0
1730592000000,2493.61,2496.21,2482.47,2482.49,36499.166,1730595599999,90888708.44619,64081,14588.154,36331094.83935,0
1730595600000,2482.50,2486.49,2470.10,2471.71,64381.060,1730599199999,159596157.10661,100729,26261.578,65118484.08497,0
1730599200000,2471.71,2477.14,2425.82,2434.36,418457.644,1730602799999,1024964198.33041,465361,195566.146,479037992.93910,0
1730602800000,2434.35,2452.00,2420.63,2448.96,150340.872,1730606399999,366263611.99650,235767,75391.992,183699182.08482,0
1730606400000,2448.97,2463.62,2447.82,2454.97,85555.851,1730609999999,210129597.97886,109027,43382.016,106559072.96906,0
1730610000000,2454.96,2457.90,2440.48,2442.04,72906.837,1730613599999,178556795.35299,101688,29215.738,71562410.24085,0
1730613600000,2442.04,2462.43,2441.39,2455.89,56188.044,1730617199999,137816969.08541,93649,32803.942,80445839.17875,0
1730617200000,2455.89,2458.83,2449.11,2449.72,30848.637,1730620799999,75657151.21537,64481,14288.671,35046379.23565,0
1730620800000,2449.73,2462.91,2443.67,2458.70,274220.303,1730624399999,672452496.19464,159611,132816.005,325940567.92471,0
1730624400000,2458.69,2459.85,2446.76,2449.34,150306.115,1730627999999,368641614.41102,94638,115609.754,283525036.15900,0
1730628000000,2449.34,2461.40,2449.24,2456.95,66744.851,1730631599999,163962743.13940,78768,38141.566,93663374.80779,0
1730631600000,2456.94,2462.16,2451.42,2454.31,41381.297,1730635199999,101645507.79652,84488,16800.979,41278627.02126,0
1730635200000,2454.31,2460.19,2452.14,2454.40,37053.326,1730638799999,91029998.30739,76973,17147.395,42130041.26823,0
1730638800000,2454.39,2457.00,2430.00,2434.29,124331.359,1730642399999,303539968.43387,185547,52087.998,127196431.60171,0
1730642400000,2434.29,2439.00,2416.00,2424.64,221464.108,1730645999999,537727634.89010,318214,109409.200,265694594.76356,0
1730646000000,2424.65,2447.39,2412.67,2442.20,247678.143,1730649599999,601649234.31369,294051,115537.822,280702320.37400,0
1730649600000,2442.19,2459.85,2437.76,2442.36,153964.952,1730653199999,377178726.50293,210391,72756.747,178246191.96850,0
1730653200000,2442.35,2453.69,2441.50,2447.18,96954.921,1730656799999,237446854.00937,114521,54324.189,133033876.20580,0
1730656800000,2447.18,2449.53,2410.35,2424.57,178608.908,1730660399999,433125523.01477,187978,82879.648,200963077.51501,0
1730660400000,2424.57,2453.76,2423.59,2452.77,115644.990,1730663999999,282214747.42015,159321,65781.581,160539047.72679,0
1730664000000,2452.76,2470.66,2447.04,2467.51,85424.202,1730667599999,210199552.77615,137530,49961.438,122968904.34277,0
1730667600000,2467.52,2475.00,2463.92,2469.90,86011.925,1730671199999,212435062.87537,139746,41514.797,102568138.55214,0
1730671200000,2469.90,2474.45,2457.35,2460.00,42952.587,1730674799999,105904495.35442,75018,17563.891,43310077.45465,0
1730674800000,2460.00,2460.16,2446.71,2457.29,89858.996,1730678399999,220411015.57180,139600,44780.105,109834412.03253,0
1730678400000,2457.30,2457.89,2434.13,2450.04,82185.680,1730681999999,201062842.28129,138415,43763.080,107061288.78644,0
1730682000000,2450.04,2474.44,2445.09,2466.22,98627.525,1730685599999,242741600.60944,196504,54471.910,134065648.94228,0
1730685600000,2466.22,2485.00,2462.08,2483.10,89328.177,1730689199999,221216344.08255,155399,50523.752,125109152.10449,0
1730689200000,2483.10,2491.00,2472.22,2473.28,72236.031,1730692799999,179253997.74515,118894,40408.151,100324814.89721,0
1730692800000,2473.28,2482.02,2470.60,2472.56,35816.981,1730696399999,88651270.40517,70428,16203.375,40112105.15003,0
1730696400000,2472.55,2473.57,2459.29,2462.34,52798.533,1730699999999,130194525.27818,88049,24257.720,59829034.85084,0
1730700000000,2462.34,2480.33,2462.12,2476.93,57809.916,1730703599999,142932699.50254,88310,32389.081,80078390.64904,0
1730703600000,2476.92,2479.37,2456.48,2458.89,74162.231,1730707199999,182820222.86417,101800,33564.880,82730156.06704,0
1730707200000,2458.90,2467.08,2450.70,2457.44,83020.583,1730710799999,204198506.10724,132589,35469.952,87264561.60687,0
1730710800000,2457.44,2464.35,2446.35,2457.35,63640.787,1730714399999,156324911.82278,107437,33121.052,81387343.20772,0
1730714400000,2457.35,2472.82,2455.00,2466.98,68699.065,1730717999999,169485932.84591,123631,33188.890,81880521.04515,0
1730718000000,2466.98,2477.81,2463.00,2469.96,59156.427,1730721599999,146240855.85953,104472,29696.543,73416333.83124,0
1730721600000,2469.97,2478.20,2466.17,2476.08,57144.465,1730725199999,141338456.23686,112815,27990.943,69243974.10219,0
1730725200000,2476.08,2485.55,2457.77,2458.16,121314.180,1730728799999,299969337.08802,171978,52989.712,131076386.02783,0
1730728800000,2458.16,2464.25,2444.74,2449.91,136037.384,1730732399999,333866057.35062,222667,65759.891,161415352.64826,0
1730732400000,2449.92,2454.36,2430.70,2441.96,147981.376,1730735999999,361360198.94300,232254,71016.093,173430589.25508,0
1730736000000,2441.96,2445.81,2406.46,2413.92,288620.988,1730739599999,699710773.41057,278901,145289.684,352413510.11996,0
1730739600000,2413.91,2428.47,2405.10,2424.00,223482.743,1730743199999,540141648.18360,233990,117572.759,284200362.10373,0
1730743200000,2424.00,2435.71,2416.88,2424.98,86955.684,1730746799999,211120397.46392,139385,43971.668,106766049.14026,0
1730746800000,2424.98,2435.97,2424.58,2430.06,64972.575,1730750399999,157987497.92692,107841,35859.018,87203993.67394,0
1730750400000,2430.06,2431.69,2418.72,2422.47,61322.185,1730753999999,148684645.79183,104640,27237.198,66047532.34448,0
1730754000000,2422.47,2429.34,2356.00,2370.29,394315.638,1730757599999,941353005.75032,477948,168212.327,401685389.13878,0
1730757600000,2370.29,2413.80,2364.91,2405.43,162108.478,1730761199999,387391611.25363,221379,89271.374,213317531.05622,0
1730761200000,2405.42,2410.38,2391.36,2397.37,101681.359,1730764799999,243920497.35685,156767,49172.157,117959462.02617,0
1730764800000,2397.36,2410.31,2395.82,2399.95,99169.079,1730768399999,238421424.36597,170596,49271.505,118457443.78423,0
1730768400000,2399.95,2412.87,2379.48,2410.15,147836.445,1730771999999,354113375.85806,217860,72586.841,173895325.20807,0
1730772000000,2410.14,2415.24,2399.62,2404.70,58044.608,1730775599999,139757669.18729,123245,27301.190,65758574.40148,0
1730775600000,2404.70,2421.06,2404.24,2419.73,86343.199,1730779199999,208386604.82183,110616,61578.172,148622035.04105,0
1730779200000,2419.73,2433.50,2416.22,2428.11,77361.971,1730782799999,187634828.16574,131027,39604.872,96062493.27416,0
1730782800000,2428.11,2434.52,2422.32,2431.37,44405.749,1730786399999,107806582.49218,83548,19500.110,47349286.59123,0
1730786400000,2431.37,2432.80,2422.94,2429.30,49058.151,1730789999999,119091916.65871,84651,24064.028,58428890.81775,0
1730790000000,2429.30,2444.79,2420.96,2442.32,108380.805,1730793599999,263943284.36172,142925,61409.798,149546478.63556,0
1730793600000,2442.33,2444.59,2432.36,2441.41,53928.178,1730797199999,131490607.31638,104362,24908.058,60738493.95842,0
1730797200000,2441.41,2447.31,2434.20,2434.64,66132.852,1730800799999,161421484.16467,106826,29362.089,71679536.82503,0
1730800800000,2434.64,2438.63,2429.18,2434.66,49753.501,1730804399999,121089417.96905,83200,23278.599,56657768.77367,0
1730804400000,2434.66,2442.62,2434.66,2439.88,39361.195,1730807999999,96006337.80316,72094,21167.391,51629928.60264,0
1730808000000,2439.88,2447.56,2434.80,2443.15,58207.816,1730811599999,142122090.13522,91613,28661.299,69982441.82737,0
1730811600000,2443.16,2445.00,2436.00,2441.19,48364.282,1730815199999,118046382.42342,94031,23328.667,56941290.37475,0
1730815200000,2441.19,2479.60,2437.75,2468.98,307567.243,1730818799999,757943126.25834,359895,166262.380,409698679.43678,0
1730818800000,2468.97,2473.32,2426.00,2440.22,379332.979,1730822399999,927981528.36644,446575,182130.211,445683020.66167,0
1730822400000,2440.22,2469.00,2436.81,2461.43,157915.966,1730825999999,387457362.32963,237457,84111.892,206381157.19083,0
1730826000000,2461.42,2474.97,2450.00,2450.45,133165.837,1730829599999,327967903.66347,175131,70160.305,172820665.08642,0
1730829600000,2450.45,2458.50,2445.23,2451.65,89488.100,1730833199999,219386543.61350,124978,49622.673,121655403.16060,0
1730833200000,2451.64,2454.00,2400.23,2407.30,190476.260,1730836799999,461927474.08529,241441,80255.697,194628462.34816,0
1730836800000,2407.30,2435.73,2400.33,2425.74,134271.301,1730840399999,325290159.72535,216699,71021.661,172027954.11055,0
1730840400000,2425.74,2429.05,2412.13,2414.42,47998.420,1730843999999,116222442.54858,102474,22492.534,54470574.90781,0
1730844000000,2414.42,2434.69,2406.34,2433.73,66552.245,1730847599999,161012450.32955,112334,36082.098,87334134.42993,0
1730847600000,2433.73,2439.36,2419.10,2421.42,64743.049,1730851199999,157285762.11926,126804,26062.196,63341523.46512,0
1730851200000,2421.41,2493.49,2419.20,2484.00,315048.929,1730854799999,776335652.89855,428805,163527.335,402970201.16307,0
1730854800000,2484.00,2509.79,2469.26,2481.33,328113.015,1730858399999,816424427.28845,464913,159237.186,396266248.64619,0
1730858400000,2481.33,2577.60,2475.86,2567.76,449134.015,1730861999999,1140134290.39558,620144,246531.777,625626171.07273,0
1730862000000,2567.77,2637.32,2562.96,2579.04,626932.382,1730865599999,1627536671.37211,795602,309870.253,804660335.51085,0
1730865600000,2579.04,2604.57,2575.00,2583.60,300734.843,1730869199999,779367837.16495,375771,170694.823,442408693.62067,0
1730869200000,2583.60,2598.00,2560.56,2596.99,277666.673,1730872799999,716352247.24794,350185,140835.815,363609927.02127,0
1730872800000,2596.98,2625.00,2583.08,2584.04,358288.073,1730876399999,932802967.83085,448329,185274.773,482546064.59099,0
1730876400000,2584.04,2644.77,2583.52,2595.40,453395.155,1730879999999,1184889055.35517,559211,233163.302,609831779.29369,0
1730880000000,2595.40,2607.98,2572.40,2607.40,323337.572,1730883599999,837372515.75375,455129,156685.293,405951341.61256,0
1730883600000,2607.40,2630.00,2605.89,2623.00,192679.196,1730887199999,504920912.55442,285814,98445.301,257981770.71225,0
1730887200000,2623.00,2631.40,2610.51,2624.39,127154.406,1730890799999,333135286.38208,181913,61001.625,159840974.83519,0
1730890800000,2624.40,2638.58,2618.01,2629.83,153707.652,1730894399999,404305848.95377,191213,86546.279,227675214.15833,0
1730894400000,2629.83,2650.00,2628.90,2633.59,213529.515,1730897999999,563896708.83226,241318,120854.933,319200738.45829,0
1730898000000,2633.59,2635.67,2607.00,2618.35,234081.647,1730901599999,613633129.96315,260842,99728.107,261431688.94250,0
1730901600000,2618.35,2643.33,2608.13,2614.44,268477.927,1730905199999,704373232.67275,337650,137061.444,359767061.56754,0
1730905200000,2614.47,2668.00,2611.83,2634.28,333053.531,1730908799999,881512206.11174,448208,172994.837,457802934.60620,0
1730908800000,2634.28,2665.94,2633.65,2656.40,169503.247,1730912399999,449478241.65408,262646,83318.257,220936072.80109,0
1730912400000,2656.40,2661.15,2643.43,2652.71,87186.916,1730915999999,231300798.00991,173720,43413.458,115173669.90163,0
1730916000000,2652.72,2679.26,2651.17,2677.95,131528.551,1730919599999,350947132.93211,200915,70731.247,188749583.92683,0
1730919600000,2677.94,2687.80,2658.78,2687.74,162022.686,1730923199999,432987840.90713,238137,86757.953,231905053.53951,0
1730923200000,2687.74,2701.78,2669.44,2689.92,220553.110,1730926799999,592190198.14927,314700,109294.596,293538009.11074,0
1730926800000,2689.92,2704.39,2682.63,2686.99,112742.669,1730930399999,303488837.14232,223912,52801.672,142164488.39343,0
1730930400000,2687.00,2746.02,2684.08,2736.27,238891.258,1730933999999,649619188.35622,270428,135718.123,369145520.87967,0
1730934000000,2736.26,2743.01,2712.00,2722.49,163179.302,1730937599999,445102084.57983,231071,79485.143,216769613.63221,0
1730937600000,2722.50,2726.58,2700.31,2726.55,127492.574,1730941199999,345837887.81131,222206,61559.962,167032036.85163,0
1730941200000,2726.57,2840.00,2724.21,2815.29,721321.761,1730944799999,2017508810.78938,751493,371391.417,1038439998.42450,0
1730944800000,2815.30,2879.99,2812.44,2873.21,345144.892,1730948399999,981769680.50782,459044,194326.806,552878612.31852,0
1730948400000,2873.21,2882.56,2839.04,2854.18,360668.786,1730951999999,1031730689.84479,443834,168730.661,482794688.15404,0
1730952000000,2854.18,2856.72,2826.82,2841.20,186111.770,1730955599999,528778115.04183,259377,82318.759,233897290.86237,0
1730955600000,2841.19,2852.11,2835.50,2841.26,104929.583,1730959199999,298511813.02802,176948,50409.422,143426551.63250,0
1730959200000,2841.26,2841.60,2781.10,2804.30,358702.577,1730962799999,1007519076.27342,397430,161646.125,454082126.36817,0
1730962800000,2804.30,2827.79,2798.08,2821.63,130710.749,1730966399999,367898609.56075,200437,71548.500,201376611.31084,0
1730966400000,2821.63,2832.84,2805.46,2822.45,136656.201,1730969999999,385212582.51068,204913,68509.341,193190651.50196,0
1730970000000,2822.45,2831.17,2817.21,2823.21,82611.226,1730973599999,233354920.29758,144169,39499.015,111585932.17964,0
1730973600000,2823.22,2823.39,2806.28,2819.33,99300.010,1730977199999,279508747.32614,162297,45002.376,126684809.52855,0
1730977200000,2819.32,2826.44,2789.61,2792.99,146453.955,1730980799999,411148357.85197,176341,59314.428,166551729.00736,0
1730980800000,2793.00,2822.06,2790.43,2819.36,126489.419,1730984399999,355545557.79351,182963,70200.292,197337323.11409,0
1730984400000,2819.37,2823.80,2803.04,2805.52,94958.485,1730987999999,267254532.00282,189354,43360.165,122060189.14780,0
1730988000000,2805.53,2819.97,2772.38,2793.06,272758.817,1730991599999,763064514.61369,356914,126906.588,355098904.93312,0
1730991600000,2793.06,2850.52,2780.86,2848.14,289836.481,1730995199999,817623163.28020,408323,160616.576,453300035.37911,0
1730995200000,2848.14,2853.35,2824.55,2845.27,201530.747,1730998799999,572167554.75084,323013,93164.438,264553512.85097,0
1730998800000,2845.28,2872.46,2833.81,2861.76,232995.304,1731002399999,665957291.13101,334307,120962.892,345797071.23874,0
1731002400000,2861.78,2892.00,2836.87,2879.90,255709.118,1731005999999,732815163.00118,354192,125444.521,359771744.48059,0
1731006000000,2879.80,2895.66,2851.02,2885.99,280171.361,1731009599999,804905818.44174,443219,132190.665,379891834.18743,0
1731009600000,2886.00,2908.05,2876.57,2896.58,229764.348,1731013199999,664107739.96286,322799,109568.400,316768052.82633,0
1731013200000,2896.58,2916.56,2887.65,2891.01,192236.160,1731016799999,557948580.65577,284251,95357.572,276801151.50026,0
1731016800000,2891.01,2896.58,2864.23,2882.00,118927.480,1731020399999,342218930.79480,198975,58994.818,169771712.15924,0
1731020400000,2882.01,2903.44,2868.00,2895.76,112216.502,1731023999999,323965850.26609,203820,62698.971,181049651.73563,0
1731024000000,2895.76,2956.99,2895.58,2907.63,355267.129,1731027599999,1041157725.79791,463499,185765.364,544428004.01658,0
1731027600000,2907.63,2928.64,2896.00,2922.53,175176.386,1731031199999,510495503.30088,287661,88769.293,258775375.66123,0
1731031200000,2922.53,2928.96,2886.47,2890.26,125572.304,1731034799999,364720938.29122,235381,52244.620,151732784.21364,0
1731034800000,2890.25,2909.70,2887.01,2902.92,102307.945,1731038399999,296647437.21214,171329,53589.298,155414360.26625,0
1731038400000,2902.91,2917.47,2900.40,2902.54,69976.330,1731041999999,203478053.22964,125831,36756.625,106895462.29195,0
1731042000000,2902.54,2924.75,2901.73,2924.46,73247.200,1731045599999,213630110.57903,144874,40042.262,116801664.88588,0
1731045600000,2924.46,2924.47,2904.80,2909.43,62823.624,1731049199999,183140454.59997,124076,26495.159,77248936.08284,0
1731049200000,2909.43,2921.02,2892.61,2912.94,123672.690,1731052799999,359591511.79731,199134,58266.141,169426974.96325,0
1731052800000,2912.93,2914.37,2893.63,2900.00,104842.310,1731056399999,304187317.43404,185486,50433.851,146343033.89837,0
1731056400000,2900.00,2918.80,2898.17,2914.42,76894.202,1731059999999,223865750.90811,136668,36324.597,105739600.29460,0
1731060000000,2914.42,2933.00,2903.57,2924.79,103519.334,1731063599999,301985263.15291,159487,57992.882,169203241.83083,0
1731063600000,2924.79,2927.60,2914.72,2915.27,68219.063,1731067199999,199263640.75012,131872,25180.078,73558987.08038,0
1731067200000,2915.27,2942.00,2910.01,2937.04,143442.992,1731070799999,419908855.69614,233219,73584.306,215469624.04113,0
1731070800000,2937.04,2955.30,2925.34,2947.51,170863.047,1731074399999,502250410.58118,279841,87919.315,258540926.15821,0
1731074400000,2947.51,2958.00,2908.26,2913.46,293993.484,1731077999999,862745933.99788,404854,137787.614,404418665.45389,0
1731078000000,2913.47,2946.98,2903.25,2937.59,324911.226,1731081599999,951085143.92509,458760,158164.324,463106945.39265,0
1731081600000,2937.60,2945.73,2904.72,2906.35,257542.586,1731085199999,752368900.17069,327353,120504.864,352159611.50864,0
1731085200000,2906.35,2926.50,2890.04,2919.66,248517.072,1731088799999,722137885.35441,315261,126759.146,368381201.01074,0
1731088800000,2919.65,2973.00,2915.44,2958.37,327095.464,1731092399999,964653617.65238,364459,176600.826,520889754.89865,0
1731092400000,2958.36,2982.75,2950.00,2950.00,223985.414,1731095999999,663830687.95270,335100,109067.707,323321322.94943,0
1731096000000,2950.00,2958.83,2924.85,2934.98,158726.700,1731099599999,466860746.23070,261160,71748.872,211023413.14624,0
1731099600000,2934.99,2942.82,2915.13,2942.11,100427.799,1731103199999,294215146.92014,158677,54933.932,160989222.88405,0
1731103200000,2942.10,2975.88,2940.30,2959.20,132856.815,1731106799999,393029882.41509,187029,71649.972,211956473.09640,0
1731106800000,2959.19,2962.67,2952.74,2962.12,46285.892,1731110399999,136901633.57088,96362,22846.434,67577995.33651,0
1731110400000,2962.12,2994.80,2954.63,2982.44,185802.970,1731113999999,553437685.22302,230181,90613.611,269977513.01260,0
1731114000000,2982.44,2996.00,2976.01,2986.57,146025.098,1731117599999,436070510.35942,240604,67649.949,202078257.09677,0
1731117600000,2986.56,2987.32,2962.04,2975.57,111069.226,1731121199999,330179053.69021,188059,48750.990,144932190.47211,0
1731121200000,2975.80,2980.36,2961.81,2965.50,45419.847,1731124799999,134861058.39069,102858,19303.921,57323333.21708,0
1731124800000,2965.51,2974.52,2954.10,2972.18,93503.559,1731128399999,277292225.14815,115057,50214.225,148971180.13228,0
1731128400000,2972.17,3052.24,2969.00,3040.10,432549.071,1731131999999,1305881154.91089,416600,241061.465,727556664.95000,0
1731132000000,3040.10,3059.91,3030.32,3037.31,299038.001,1731135599999,910975854.05885,338842,130611.010,397944568.46053,0
1731135600000,3037.32,3043.43,3020.72,3030.60,122795.825,1731139199999,372108582.74310,167193,58422.654,177057507.59237,0
1731139200000,3030.61,3035.00,3021.51,3025.88,102777.270,1731142799999,311224836.95567,150386,48077.310,145607637.46830,0
1731142800000,3025.87,3049.72,3025.61,3046.24,112304.198,1731146399999,341482691.12885,173911,60111.966,182777948.88002,0
1731146400000,3046.24,3056.59,3039.59,3049.20,117112.080,1731149999999,356987215.81077,177656,56906.034,173505134.24231,0
1731150000000,3049.22,3055.83,3044.91,3051.53,71853.720,1731153599999,219252641.45439,141207,35102.479,107124721.79644,0
1731153600000,3051.53,3054.40,3030.00,3031.84,116740.148,1731157199999,354931105.94688,164278,45559.488,138491187.82764,0
1731157200000,3031.83,3053.06,3031.83,3046.70,65608.331,1731160799999,199642914.90645,121715,35622.470,108394037.10636,0
1731160800000,3046.70,3047.00,3028.01,3041.37,101944.158,1731164399999,309583807.12127,156644,44072.391,133844118.34333,0
1731164400000,3041.36,3049.93,3031.41,3041.01,72634.894,1731167999999,220858686.37648,124912,35015.487,106486121.10832,0
1731168000000,3041.00,3044.96,3020.02,3028.86,111040.774,1731171599999,336414632.49346,172559,52953.870,160463362.04165,0
1731171600000,3028.86,3037.33,2990.01,3037.33,294337.452,1731175199999,886647377.56232,328026,145772.148,439277082.00112,0
1731175200000,3037.33,3051.15,3031.53,3049.92,96952.458,1731178799999,294862287.83092,154343,49201.981,149645805.71001,0
1731178800000,3049.91,3099.58,3048.69,3070.70,336370.376,1731182399999,1034546181.54479,400301,180006.214,553643782.66035,0
1731182400000,3070.71,3091.35,3066.00,3086.83,90316.403,1731185999999,278352818.94389,157204,45067.127,138889089.71634,0
1731186000000,3086.83,3087.56,3072.78,3077.14,59789.980,1731189599999,184049675.85174,112934,24907.419,76678643.22763,0
1731189600000,3077.14,3144.00,3073.32,3134.98,234777.869,1731193199999,730832124.95260,282637,135053.833,420387632.24274,0
1731193200000,3134.97,3158.66,3118.02,3127.03,252553.536,1731196799999,793295486.86176,380710,129529.022,407001709.32426,0
1731196800000,3127.02,3134.78,3111.36,3122.00,179898.189,1731200399999,561494223.31275,260972,87132.433,272003647.69889,0
1731200400000,3121.99,3123.67,3104.08,3119.50,104454.605,1731203999999,325191480.62093,207057,46098.797,143522601.98394,0
1731204000000,3119.50,3153.33,3119.06,3127.23,184304.264,1731207599999,578493800.21429,275822,93240.250,292657872.32727,0
1731207600000,3127.24,3144.84,3118.00,3135.27,103151.249,1731211199999,323245706.79978,174539,48421.289,151753623.58754,0
1731211200000,3135.26,3191.86,3130.50,3183.58,303891.187,1731214799999,962973397.99826,383209,173658.825,550279934.89022,0
1731214800000,3183.57,3220.00,3169.00,3183.77,513487.814,1731218399999,1641712149.03614,608199,258223.853,825838974.73179,0
1731218400000,3183.80,3185.50,3165.30,3180.80,196482.600,1731221999999,623818262.39530,288723,100726.165,319842947.67848,0
1731222000000,3180.79,3204.88,3179.78,3187.08,155097.365,1731225599999,495002313.00715,207833,80610.702,257305889.58656,0
1731225600000,3187.08,3192.00,3168.00,3183.40,125201.606,1731229199999,398375355.46315,178136,51857.286,165039074.85802,0
1731229200000,3183.41,3201.66,3181.00,3188.85,106992.150,1731232799999,341482122.15045,172129,55591.060,177449593.11977,0
1731232800000,3188.85,3215.40,3185.20,3202.35,222034.811,1731236399999,711099859.96893,308955,113617.488,363826518.75081,0
1731236400000,3202.35,3236.14,3193.11,3223.12,255139.784,1731239999999,820290861.26410,365857,133151.241,428128883.81302,0
1731240000000,3223.12,3241.00,3181.67,3198.20,295301.845,1731243599999,946128684.07128,450567,129854.505,416156703.72206,0
1731243600000,3198.20,3210.72,3193.73,3204.31,90612.937,1731247199999,290337570.53727,214018,44728.782,143321510.67482,0
1731247200000,3204.31,3211.73,3170.56,3198.12,237665.063,1731250799999,758000066.88675,365592,110359.146,352009331.39887,0
1731250800000,3198.12,3212.77,3188.16,3212.17,144076.881,1731254399999,461415175.56865,297519,68670.432,219971287.71324,0
1731254400000,3212.17,3225.58,3193.29,3214.65,159710.117,1731257999999,512714915.60990,276285,76197.281,244642477.77634,0
1731258000000,3214.60,3244.93,3208.35,3212.81,211083.501,1731261599999,680990009.68272,321529,107237.916,345993871.59727,0
1731261600000,3212.81,3252.28,3212.00,3220.20,281530.493,1731265199999,910206050.98863,440003,133328.272,431175368.24396,0
1731265200000,3220.20,3235.87,3150.50,3164.99,383836.322,1731268799999,1223374241.62932,474697,166068.901,529495182.13935,0
1731268800000,3164.99,3186.01,3118.00,3120.86,380829.973,1731272399999,1200107421.26173,518474,170452.890,537442615.18994,0
1731272400000,3120.86,3188.86,3073.86,3171.26,518224.675,1731275999999,1620264933.60771,683204,259184.563,810968700.07571,0
1731276000000,3171.26,3228.99,3150.01,3186.19,335548.793,1731279599999,1070073618.49150,514942,160986.380,513531416.30149,0
1731279600000,3186.20,3198.40,3173.62,3185.19,126972.660,1731283199999,404603849.95181,331199,62026.841,197714149.23071,0
1731283200000,3185.19,3208.00,3176.68,3196.13,129116.446,1731286799999,412178764.37536,347215,64632.993,206397260.47722,0
1731286800000,3196.14,3224.91,3185.19,3201.43,156659.852,1731290399999,502492909.58552,327408,74367.578,238584488.11838,0
1731290400000,3201.44,3216.31,3194.00,3204.63,91279.046,1731293999999,292607218.60072,235018,45612.424,146212349.61421,0
1731294000000,3204.63,3205.67,3172.87,3197.12,142784.515,1731297599999,455480535.57233,246715,67423.716,215126546.77769,0
1731297600000,3197.11,3199.38,3164.87,3182.32,95993.204,1731301199999,305252195.66878,177632,43070.506,136973091.47004,0
1731301200000,3182.31,3186.21,3107.15,3132.10,319976.893,1731304799999,1005229019.73316,418201,141690.910,445173494.72270,0
1731304800000,3132.09,3151.74,3118.68,3139.79,199844.224,1731308399999,626998060.59494,337975,98851.917,310256039.88531,0
1731308400000,3139.79,3147.90,3128.65,3141.58,78475.353,1731311999999,246299876.13977,208925,39368.371,123580057.60829,0
1731312000000,3141.59,3154.60,3133.36,3150.72,89457.323,1731315599999,281393802.13938,188811,43201.088,135901854.22032,0
1731315600000,3150.72,3186.74,3143.43,3175.64,171682.633,1731319199999,543582908.75593,261569,91278.937,289070840.04295,0
1731319200000,3175.65,3214.69,3172.01,3193.07,228901.614,1731322799999,731290591.89597,360547,116483.827,372217853.65696,0
1731322800000,3193.07,3206.40,3182.06,3199.92,112857.750,1731326399999,360467206.31975,202023,53582.217,171184871.17491,0
1731326400000,3199.93,3210.74,3142.14,3174.24,347916.907,1731329999999,1105198644.97120,426239,156608.345,497755193.17746,0
1731330000000,3174.25,3178.50,3140.58,3154.09,263568.956,1731333599999,831997762.38193,330234,129969.140,410348967.96716,0
1731333600000,3154.10,3193.70,3146.08,3185.00,358549.109,1731337199999,1136258603.91216,479587,193735.332,614076661.75837,0
1731337200000,3184.99,3265.12,3176.07,3240.64,616323.830,1731340799999,1988985098.95486,778368,328476.669,1060190666.05309,0
1731340800000,3240.63,3321.73,3236.26,3280.26,705253.866,1731344399999,2314417223.34427,846087,351605.731,1154129713.70844,0
1731344400000,3280.26,3324.18,3279.19,3296.72,278339.375,1731347999999,919265109.23974,483659,132430.079,437457262.44723,0
1731348000000,3296.73,3331.69,3273.23,3325.70,244264.816,1731351599999,807012483.09601,415441,121786.564,402567709.93738,0
1731351600000,3325.61,3349.58,3296.00,3301.56,310215.122,1731355199999,1029633767.58147,473458,149405.236,496124577.75898,0
1731355200000,3301.55,3371.77,3293.00,3355.36,359510.427,1731358799999,1198799168.02770,475454,185869.772,619888436.96503,0
1731358800000,3355.35,3367.64,3317.23,3324.96,251002.903,1731362399999,838531297.46327,447460,113079.635,377835138.25237,0
1731362400000,3324.97,3344.99,3281.37,3343.72,233615.346,1731365999999,773510704.85518,345052,115958.499,384134211.30259,0
1731366000000,3343.73,3392.06,3337.86,3375.02,461960.490,1731369599999,1555377054.13724,592380,231998.705,781395361.33243,0
1731369600000,3375.02,3378.18,3250.01,3346.05,489447.505,1731373199999,1620782539.90199,701361,230997.882,764984727.84817,0
1731373200000,3346.05,3349.96,3301.25,3321.13,276057.539,1731376799999,917808431.83696,474909,125712.531,418053126.45133,0
1731376800000,3321.12,3339.12,3285.01,3309.99,246830.969,1731380399999,818365871.59696,445470,125626.270,416696579.31055,0
1731380400000,3309.99,3343.31,3296.50,3340.71,192800.730,1731383999999,641024962.41764,322693,103810.821,345307426.88204,0
1731384000000,3340.66,3356.00,3320.39,3330.37,210973.981,1731387599999,704894645.85127,330253,101205.698,338268238.98163,0
1731387600000,3330.38,3352.00,3320.40,3332.72,131119.854,1731391199999,437358887.03913,283221,68432.839,228305153.06477,0
1731391200000,3332.72,3399.32,3325.00,3383.04,272310.884,1731394799999,916948039.81532,368279,152790.450,514660976.13402,0
1731394800000,3383.04,3386.61,3351.13,3372.03,211166.562,1731398399999,711387748.89172,351800,102939.379,346791167.57390,0
1731398400000,3372.02,3433.92,3365.00,3426.36,294186.257,1731401999999,998688027.60765,429729,156623.440,532066671.54362,0
1731402000000,3426.37,3449.00,3353.12,3363.15,510096.645,1731405599999,1735588922.45086,680785,239775.872,816048804.95976,0
1731405600000,3363.15,3379.63,3214.00,3286.68,935523.055,1731409199999,3092252203.95109,1047380,436419.090,1443811869.14508,0
1731409200000,3285.95,3318.67,3262.68,3285.43,424633.758,1731412799999,1397846588.36278,597748,202887.678,667885682.69765,0
1731412800000,3285.43,3300.02,3227.00,3254.03,349854.343,1731416399999,1141103234.32413,499529,168749.999,550572320.57143,0
1731416400000,3254.03,3277.99,3211.54,3265.66,427817.263,1731419999999,1388413812.15438,558774,199115.774,646554851.27330,0
1731420000000,3265.65,3294.53,3230.88,3287.85,382735.749,1731423599999,1250881669.28340,567799,196247.933,641568743.84940,0
1731423600000,3287.72,3294.91,3252.21,3263.40,250818.815,1731427199999,820930699.16002,436516,127432.935,417236976.20837,0
1731427200000,3263.40,3275.65,3211.15,3255.90,353653.763,1731430799999,1147369126.60272,486703,173894.283,564234789.21136,0
1731430800000,3255.89,3274.22,3228.78,3230.76,156223.130,1731434399999,508626814.14629,274308,77084.976,251075614.90722,0
1731434400000,3230.76,3291.86,3228.60,3284.76,145482.832,1731437999999,475578544.96506,272712,78882.364,257826134.09274,0
1731438000000,3284.77,3306.00,3272.50,3275.36,164963.223,1731441599999,542536730.55426,310422,76562.655,251884890.29986,0
1731441600000,3275.36,3307.23,3260.11,3287.98,123801.522,1731445199999,406594184.60222,247573,65302.460,214502839.33256,0
1731445200000,3287.88,3293.90,3251.95,3280.54,132267.713,1731448799999,433183200.99149,238549,55314.688,181133484.37272,0
1731448800000,3280.57,3293.98,3255.03,3290.60,88655.570,1731452399999,290324751.61505,172214,40628.619,133030676.15945,0
1731452400000,3290.59,3290.60,3237.21,3245.98,127538.831,1731455999999,415296605.96845,257680,57758.915,188061756.14856,0
1731456000000,3245.99,3269.98,3223.00,3251.47,146270.579,1731459599999,475049909.88340,318782,72000.333,233869285.09307,0
1731459600000,3251.46,3288.73,3241.81,3273.88,266016.493,1731463199999,869783182.84435,359633,118035.295,385891363.75507,0
1731463200000,3273.89,3279.80,3210.00,3255.15,216874.340,1731466799999,701816247.88574,333285,106423.206,344407325.16588,0
1731466800000,3255.15,3261.42,3205.34,3210.61,142483.879,1731470399999,460770816.34339,289180,65929.422,213208138.89792,0
1731470400000,3210.61,3233.40,3151.32,3192.39,385931.567,1731473999999,1230838592.98073,493788,169451.703,540572791.14162,0
1731474000000,3192.40,3193.14,3135.17,3143.86,206794.958,1731477599999,654052105.05379,356669,94126.367,297753012.99300,0
1731477600000,3143.85,3159.00,3120.00,3129.28,213524.883,1731481199999,670040788.70515,327209,97693.493,306620262.70600,0
1731481200000,3129.27,3166.30,3129.00,3162.99,203654.218,1731484799999,641038807.04615,303210,112026.346,352708981.70802,0
1731484800000,3163.00,3184.56,3146.01,3161.43,167230.442,1731488399999,529392712.22380,273430,78253.480,247865778.88860,0
1731488400000,3161.42,3172.71,3144.17,3164.37,106877.548,1731491999999,337711539.16866,210208,53411.357,168780685.77499,0
1731492000000,3164.38,3171.01,3144.62,3169.33,144681.944,1731495599999,456906159.76383,213772,69137.655,218368476.34436,0
1731495600000,3169.34,3193.79,3165.72,3169.66,128865.800,1731499199999,409741465.43947,220743,61205.727,194632940.36784,0
1731499200000,3169.66,3180.64,3153.84,3166.01,117349.102,1731502799999,371722878.39067,199329,55809.230,176835761.96370,0
1731502800000,3166.00,3244.00,3157.00,3217.68,434236.571,1731506399999,1390495888.01810,546844,228438.806,731652456.63655,0
1731506400000,3217.68,3331.20,3196.16,3321.96,598591.699,1731509999999,1958091040.04128,835611,294970.953,965235202.59164,0
1731510000000,3321.96,3322.25,3262.56,3312.05,409407.810,1731513599999,1349720384.35616,674129,200207.638,660132501.01059,0
1731513600000,3312.05,3335.00,3260.64,3287.30,396735.989,1731517199999,1309069301.60859,600974,184467.490,608857516.31125,0
1731517200000,3287.30,3306.69,3265.08,3276.61,175195.427,1731520799999,575348981.01597,361572,88498.156,290640759.52176,0
1731520800000,3276.61,3288.90,3255.03,3272.49,134373.439,1731524399999,440163111.01211,301959,68352.236,223961102.40958,0
1731524400000,3272.50,3275.57,3156.00,3160.21,583856.043,1731527999999,1867178316.34944,758909,261676.209,836635992.85707,0
1731528000000,3160.20,3199.77,3128.00,3170.06,272828.251,1731531599999,863556721.46399,467777,131943.444,417804521.76552,0
1731531600000,3170.01,3174.16,3120.00,3153.79,290079.502,1731535199999,912517837.94668,465917,136867.833,430640540.78297,0
1731535200000,3153.79,3189.54,3142.65,3181.72,90064.660,1731538799999,285863010.30212,179516,46132.846,146375214.87907,0
1731538800000,3181.72,3198.07,3161.72,3188.90,113707.743,1731542399999,362044572.05994,214313,54929.324,174944536.56493,0
1731542400000,3188.90,3207.83,3180.63,3181.99,115745.008,1731545999999,369552686.72567,258758,62507.093,199587479.43664,0
1731546000000,3181.99,3219.53,3164.87,3217.25,157934.756,1731549599999,503420890.05453,306181,79087.179,252241048.85177,0
1731549600000,3217.24,3229.91,3184.19,3212.16,145818.408,1731553199999,467687238.86712,287697,74776.835,239870597.69344,0
1731553200000,3212.15,3220.94,3182.00,3219.56,104254.886,1731556799999,333671278.97416,198267,55999.100,179303129.92160,0
1731556800000,3219.56,3242.31,3206.51,3238.24,137963.477,1731560399999,444954640.42282,241308,70406.153,227104227.43111,0
1731560400000,3238.25,3238.25,3215.14,3224.53,60815.194,1731563999999,196045103.27176,145595,27815.022,89659555.38942,0
1731564000000,3224.53,3241.64,3186.99,3187.51,118171.718,1731567599999,380075337.59356,185809,49219.171,158356150.17301,0
1731567600000,3187.64,3226.99,3175.61,3219.66,176546.879,1731571199999,564537220.95736,286129,96217.483,307731719.11178,0
1731571200000,3219.65,3232.97,3195.05,3204.54,122531.718,1731574799999,393996512.55265,252595,54658.387,175786151.78055,0
1731574800000,3204.53,3219.64,3195.66,3205.99,82491.422,1731578399999,264492100.99721,180323,40083.126,128558538.63423,0
1731578400000,3205.94,3222.69,3180.63,3182.12,129994.394,1731581999999,416048615.38880,225478,58558.215,187471700.96226,0
1731582000000,3182.12,3192.95,3156.00,3187.09,242351.931,1731585599999,769083696.02705,365832,115481.148,366642817.17792,0
1731585600000,3187.08,3195.82,3177.75,3184.33,92200.528,1731589199999,293798518.25546,213601,47149.169,150259235.95150,0
1731589200000,3184.32,3200.88,3160.00,3168.67,169879.530,1731592799999,540709104.82354,308626,79730.311,253892872.80083,0
1731592800000,3168.67,3197.28,3109.11,3110.91,497317.559,1731596399999,1565219230.28191,610067,213835.960,673594339.93190,0
1731596400000,3110.90,3129.80,3057.14,3079.25,454517.661,1731599999999,1406025481.40860,691971,208083.984,644087472.32966,0
1731600000000,3079.24,3184.10,3072.52,3172.77,368339.734,1731603599999,1151542176.98485,505567,212946.717,665849552.17563,0
1731603600000,3172.78,3173.50,3124.88,3132.01,195778.166,1731607199999,615685253.84664,302317,90052.857,283152089.18483,0
1731607200000,3132.01,3146.24,3125.00,3134.43,82727.548,1731610799999,259411531.91751,191508,39243.742,123063411.29045,0
1731610800000,3134.42,3151.41,3129.31,3147.72,58573.611,1731614399999,183973732.22026,162569,29907.284,93939933.37897,0
1731614400000,3147.72,3147.72,3096.09,3101.14,176787.006,1731617999999,550706356.35777,317975,79793.145,248564929.22735,0
1731618000000,3101.14,3122.92,3084.32,3121.00,118439.549,1731621599999,367680043.07557,237060,55025.807,170883096.35365,0
1731621600000,3121.00,3124.31,3069.01,3089.56,123343.830,1731625199999,382002889.38363,231927,53383.770,165448339.79325,0
1731625200000,3089.55,3096.68,3031.60,3061.03,244862.286,1731628799999,749356603.27711,445184,112923.356,345818554.54835,0
1731628800000,3061.04,3095.31,3058.31,3063.25,142540.618,1731632399999,438926939.88107,271529,69505.067,214006331.91989,0
1731632400000,3063.25,3080.99,3035.74,3066.43,141350.722,1731635999999,432296671.55486,326478,69878.902,213745589.39165,0
1731636000000,3066.43,3087.35,3050.31,3083.55,75251.900,1731639599999,231053084.31662,207873,38555.593,118407723.25840,0
1731639600000,3083.56,3092.39,3070.20,3084.85,61451.830,1731643199999,189372772.35469,138936,29611.996,91269561.69858,0
1731643200000,3084.84,3084.84,3016.11,3027.49,203313.416,1731646799999,618018693.85856,312730,82538.323,250918994.27019,0
1731646800000,3027.48,3061.67,3018.63,3058.50,111021.255,1731650399999,337954106.75115,266153,53583.674,163043420.57078,0
1731650400000,3058.51,3074.75,3046.00,3065.88,89451.999,1731653999999,273851248.08967,175968,46757.892,143151764.67844,0
1731654000000,3065.88,3075.62,3040.46,3041.19,114660.858,1731657599999,350782533.08251,183096,48485.366,148321701.14859,0
1731657600000,3041.19,3074.81,3023.21,3071.75,147077.202,1731661199999,448532320.50853,251470,78063.793,238055302.00461,0
1731661200000,3071.75,3116.32,3070.51,3098.08,203991.546,1731664799999,631510835.98389,310427,111928.500,346558929.26824,0
1731664800000,3098.09,3111.80,3090.01,3102.45,91794.045,1731668399999,284657014.74274,166035,49736.203,154285195.67550,0
1731668400000,3102.45,3108.16,3086.07,3105.91,92225.318,1731671999999,285656251.38100,164671,45784.965,141837572.13392,0
1731672000000,3105.91,3133.68,3088.05,3105.73,192029.610,1731675599999,597059362.75776,289001,99090.244,308149400.83525,0
1731675600000,3105.73,3116.32,3081.31,3104.61,146563.845,1731679199999,454589658.35565,245452,68714.441,213128850.65758,0
1731679200000,3104.61,3109.30,3044.30,3061.10,301321.941,1731682799999,925443579.69876,438799,147701.169,453744142.98290,0
1731682800000,3061.11,3063.26,3016.50,3025.07,296732.366,1731686399999,900552776.62926,480751,136607.910,414611125.41829,0
1731686400000,3025.07,3051.90,3016.87,3036.75,195569.089,1731689999999,593759021.86382,356318,99120.151,300951057.78044,0
1731690000000,3036.76,3057.71,3033.33,3038.30,116816.133,1731693599999,355809598.46538,235194,59063.008,179908981.97195,0
1731693600000,3038.29,3048.00,3019.30,3022.58,102236.383,1731697199999,309874206.68131,232073,49412.124,149798548.76012,0
1731697200000,3022.58,3063.00,3017.29,3042.01,132869.372,1731700799999,404447551.03799,235535,70034.874,213176785.47882,0
1731700800000,3042.02,3093.32,3040.60,3092.40,214110.134,1731704399999,657663584.62893,308453,117686.483,361467853.59436,0
1731704400000,3092.40,3102.69,3079.84,3092.10,130781.134,1731707999999,404211632.94451,221090,59350.480,183463020.79629,0
1731708000000,3092.10,3122.99,3083.57,3102.60,125794.728,1731711599999,390307475.72711,192763,61588.116,191134188.76208,0
1731711600000,3102.60,3114.00,3088.37,3091.75,88588.920,1731715199999,274639608.19476,156657,38872.967,120545853.46038,0
1731715200000,3091.75,3092.22,3073.47,3086.66,86128.742,1731718799999,265469620.26182,180203,42027.267,129540186.76213,0
1731718800000,3086.66,3113.60,3083.79,3100.09,84007.438,1731722399999,260612107.87634,163911,43370.659,134569272.58305,0
1731722400000,3100.09,3125.00,3096.01,3112.45,63930.981,1731725999999,199009200.15195,147048,35532.463,110625507.76922,0
1731726000000,3112.44,3159.30,3110.08,3156.49,117394.293,1731729599999,367981707.76302,218438,64714.530,202889667.65988,0
1731729600000,3156.49,3167.20,3128.51,3135.53,101230.321,1731733199999,318348811.79022,185210,42643.695,134122261.84036,0
1731733200000,3135.54,3138.54,3125.70,3131.80,74174.660,1731736799999,232264057.38730,137810,35629.780,111572673.71813,0
1731736800000,3131.80,3133.44,3112.06,3115.78,78477.150,1731740399999,245059876.56666,138627,33096.247,103372679.29815,0
1731740400000,3115.78,3124.67,3103.00,3108.59,72805.987,1731743999999,226629833.21009,123578,34874.253,108566738.69152,0
1731744000000,3108.59,3123.00,3105.05,3122.06,54933.571,1731747599999,171142878.74176,108506,30383.888,94668155.28836,0
1731747600000,3122.06,3129.00,3108.14,3118.79,67075.337,1731751199999,209315240.43428,147379,32080.029,100115398.59169,0
1731751200000,3118.79,3136.48,3114.96,3128.80,58702.077,1731754799999,183591590.89808,127953,27901.744,87275171.27221,0
1731754800000,3128.80,3197.70,3123.61,3197.38,279053.857,1731758399999,883212150.87180,368406,149379.503,472856277.67679,0
1731758400000,3197.38,3222.69,3167.80,3177.86,386687.905,1731761999999,1235280119.36888,486329,174790.912,558615769.86688,0
1731762000000,3177.86,3191.71,3160.20,3174.94,129122.918,1731765599999,410159183.15400,225772,63441.146,201499537.55528,0
1731765600000,3174.95,3185.00,3158.08,3170.55,108695.539,1731769199999,344589317.38201,213468,52512.494,166490855.00364,0
1731769200000,3170.55,3173.53,3121.11,3143.18,233952.906,1731772799999,736063056.07048,356964,106380.654,334750927.50174,0
1731772800000,3143.18,3159.77,3130.30,3147.22,104760.735,1731776399999,329580354.82314,220359,53326.276,167761694.95492,0
1731776400000,3147.21,3178.03,3142.79,3169.01,79421.113,1731779999999,251241037.05600,157717,41537.045,131389712.33669,0
1731780000000,3169.01,3184.00,3165.18,3182.32,62822.881,1731783599999,199536063.72920,120400,30467.758,96777693.13768,0
1731783600000,3182.32,3186.81,3165.75,3170.89,53102.739,1731787199999,168612484.40820,107633,20838.602,66173917.68491,0
1731787200000,3170.89,3176.92,3146.00,3151.79,79406.903,1731790799999,250773403.13928,143979,32426.680,102435251.54624,0
1731790800000,3151.80,3161.45,3149.18,3156.48,27254.481,1731794399999,86018665.74281,92123,16311.728,51478926.29920,0
1731794400000,3156.48,3166.82,3134.00,3134.76,42710.130,1731797999999,134595103.10570,84809,17141.654,54063658.65849,0
1731798000000,3134.77,3148.26,3123.04,3134.72,71470.072,1731801599999,224078589.01013,178712,33876.153,106235252.80031,0
1731801600000,3134.71,3155.88,3132.81,3150.94,57347.055,1731805199999,180383878.98034,164449,31359.783,98640309.90257,0
1731805200000,3150.93,3150.94,3074.01,3086.43,205672.744,1731808799999,638813601.69739,329674,80765.291,250775310.30482,0
1731808800000,3086.43,3086.43,3035.00,3067.03,274405.729,1731812399999,838466229.32012,447398,130685.875,399426342.99216,0
1731812400000,3067.02,3082.22,3054.25,3081.83,85896.159,1731815999999,263654542.06648,173307,41456.717,127267649.66472,0
1731816000000,3081.82,3138.60,3077.25,3128.36,209592.529,1731819599999,651547877.31807,329603,110978.913,344980014.70489,0
1731819600000,3128.35,3137.37,3095.09,3105.20,127556.568,1731823199999,397034996.05546,208391,56212.390,174997951.28631,0
1731823200000,3105.20,3143.70,3103.87,3136.18,81705.146,1731826799999,255353776.12846,159175,44744.614,139837018.83322,0
1731826800000,3136.18,3149.98,3122.23,3139.22,86214.453,1731830399999,270469641.60167,165187,38811.198,121775421.86131,0
1731830400000,3139.22,3164.60,3132.01,3147.61,159848.247,1731833999999,503770334.37366,228568,83361.812,262751292.35797,0
1731834000000,3147.60,3164.80,3133.64,3142.47,95046.565,1731837599999,299150964.22484,179631,46638.303,146831925.34930,0
1731837600000,3142.47,3154.13,3132.07,3140.55,73512.928,1731841199999,231076411.97686,138055,31909.958,100326514.14587,0
1731841200000,3140.54,3141.08,3100.47,3107.80,196714.594,1731844799999,613011244.26300,266092,86693.805,270158438.89491,0
1731844800000,3107.80,3129.23,3103.07,3123.82,79484.973,1731848399999,247861764.86486,160256,41067.011,128063053.89733,0
1731848400000,3123.82,3124.56,3079.00,3106.05,185157.746,1731851999999,574557535.36540,281829,80960.147,251380231.56210,0
1731852000000,3106.05,3114.24,3068.07,3090.20,168075.376,1731855599999,519071800.39755,264398,71761.758,221773314.41733,0
1731855600000,3090.20,3104.74,3080.00,3088.25,86025.645,1731859199999,266065535.59198,167772,44551.550,137846959.68985,0
1731859200000,3088.26,3100.49,3073.25,3095.08,74176.892,1731862799999,229038740.32601,162832,37863.918,116952595.15786,0
1731862800000,3095.08,3117.77,3083.17,3108.97,103635.401,1731866399999,321706324.16903,176518,56873.769,176531558.45501,0
1731866400000,3108.97,3110.39,3073.86,3083.07,111836.272,1731869999999,345270840.28899,199533,51774.570,159798537.53064,0
1731870000000,3083.06,3100.48,3073.88,3100.31,82763.397,1731873599999,255562732.00390,166244,42060.032,129897315.29691,0
1731873600000,3100.31,3109.67,3060.03,3075.63,109301.328,1731877199999,336837692.21088,200676,46928.356,144665647.34698,0
1731877200000,3075.63,3088.84,3055.48,3064.47,90592.318,1731880799999,278422101.05518,175960,40886.613,125691064.17962,0
1731880800000,3064.46,3092.33,3043.38,3069.94,169090.827,1731884399999,518792797.87430,232525,85585.830,262719776.43446,0
1731884400000,3069.93,3080.55,3052.00,3078.09,89697.417,1731887999999,275117331.80558,184075,46657.158,143111320.60126,0
1731888000000,3078.09,3126.62,3071.37,3100.08,158611.854,1731891599999,491962851.24387,282936,79271.812,245830356.11834,0
1731891600000,3100.08,3124.52,3094.64,3117.66,95181.132,1731895199999,296143648.03360,215348,48217.808,150021381.00415,0
1731895200000,3117.67,3127.00,3106.69,3113.21,66012.106,1731898799999,205863124.55202,166708,32512.492,101403183.57615,0
1731898800000,3113.22,3115.18,3096.60,3114.72,61411.572,1731902399999,190705016.76132,132263,28124.238,87338023.20690,0
1731902400000,3114.73,3119.08,3098.05,3103.23,50684.844,1731905999999,157511387.69909,104917,20833.569,64753335.10962,0
1731906000000,3103.22,3121.54,3099.07,3121.13,57713.300,1731909599999,179641153.09956,115275,31670.268,98592326.94552,0
1731909600000,3121.13,3151.07,3115.27,3149.57,176954.466,1731913199999,554975466.41312,258661,97680.466,306381454.84191,0
1731913200000,3149.56,3153.15,3125.75,3133.35,91625.591,1731916799999,287488301.91918,189202,45889.850,143972758.26433,0
1731916800000,3133.36,3143.55,3118.38,3124.61,104599.842,1731920399999,327285481.81282,169515,48823.142,152787026.49855,0
1731920400000,3124.60,3126.44,3104.00,3110.01,136943.058,1731923999999,426597726.46278,191346,62413.977,194444705.11033,0
1731924000000,3110.00,3127.53,3108.28,3118.20,73866.719,1731927599999,230417253.90436,129195,38582.019,120353335.80221,0
1731927600000,3118.21,3120.14,3051.50,3058.16,312491.240,1731931199999,961760318.53129,415645,126694.956,389954601.03032,0
1731931200000,3058.17,3091.97,3055.96,3088.47,166610.074,1731934799999,512394942.24544,263380,85820.976,263907065.07282,0
1731934800000,3088.46,3090.63,3053.35,3069.30,215201.559,1731938399999,660534856.16901,327144,92743.444,284685691.94148,0
1731938400000,3069.30,3110.94,3060.16,3089.51,252605.920,1731941999999,781233691.23144,403200,126580.209,391440328.35270,0
1731942000000,3089.51,3160.60,3085.52,3146.14,316821.746,1731945599999,991769716.01048,433362,168769.022,528378465.82784,0
1731945600000,3146.13,3190.98,3137.17,3171.68,346770.709,1731949199999,1098993547.60532,519407,172868.039,547844589.87927,0
1731949200000,3171.67,3194.99,3155.33,3178.38,209753.330,1731952799999,665817538.93088,321999,107736.794,342050219.64536,0
1731952800000,3178.40,3205.00,3159.01,3167.50,242405.008,1731956399999,771690543.81257,353407,121284.993,386206116.77606,0
1731956400000,3167.51,3171.59,3091.96,3129.30,298790.116,1731959999999,933713278.58594,443215,139861.521,436991027.86043,0
1731960000000,3129.30,3193.05,3124.47,3157.36,277837.365,1731963599999,879064828.77404,405266,138922.103,439442903.71745,0
1731963600000,3157.36,3174.16,3146.16,3149.94,86660.714,1731967199999,274034994.49760,177740,42623.289,134814940.16984,0
1731967200000,3149.94,3166.56,3148.69,3151.40,54191.373,1731970799999,171174934.53117,101105,25416.272,80286709.79028,0
1731970800000,3151.40,3228.00,3142.60,3210.48,286780.731,1731974399999,913354189.20531,491281,177130.568,563785529.31925,0
1731974400000,3210.48,3224.83,3156.34,3158.21,269666.779,1731977999999,858786002.32117,440475,102122.794,325396826.59600,0
1731978000000,3158.21,3166.00,3144.32,3145.95,154204.264,1731981599999,486524270.10564,236106,73105.223,230694484.24328,0
1731981600000,3145.95,3163.19,3145.43,3159.51,49456.795,1731985199999,156119476.14116,126632,27316.856,86234609.91861,0
1731985200000,3159.52,3161.81,3147.46,3150.89,49189.637,1731988799999,155179736.24674,112683,21763.995,68655979.99616,0
1731988800000,3150.89,3161.92,3121.64,3132.11,118775.669,1731992399999,373084449.56245,192782,45204.053,142012773.96481,0
1731992400000,3132.12,3143.58,3115.59,3137.43,96371.014,1731995999999,301701900.69099,168062,45333.211,141968689.42874,0
1731996000000,3137.41,3137.41,3118.23,3132.77,57016.006,1731999599999,178366856.69721,120005,25295.703,79136532.03960,0
1731999600000,3132.77,3133.28,3110.31,3120.42,101729.019,1732003199999,317725141.59796,156866,50953.120,159152925.21125,0
1732003200000,3120.42,3130.25,3105.42,3121.33,86897.756,1732006799999,270852697.53825,167719,43159.461,134549251.42043,0
1732006800000,3121.34,3129.78,3093.01,3112.62,144043.770,1732010399999,447820304.51510,239196,64496.483,200573882.61095,0
1732010400000,3112.62,3125.10,3103.00,3122.37,77179.864,1732013999999,240538138.63075,139190,39719.364,123832834.57204,0
1732014000000,3122.37,3132.43,3113.39,3128.58,77725.082,1732017599999,242853537.80117,132120,39174.007,122425918.50521,0
1732017600000,3128.57,3152.53,3128.54,3134.32,118138.718,1732021199999,371012258.49384,212194,58642.551,184185877.57869,0
1732021200000,3134.31,3137.59,3080.00,3083.60,255583.070,1732024799999,794644234.71443,359204,105978.188,329710812.74004,0
1732024800000,3083.60,3121.68,3076.95,3098.40,280199.543,1732028399999,868274877.89966,419086,134518.960,416949135.73513,0
1732028400000,3098.42,3110.62,3089.28,3106.73,141231.010,1732031999999,437981942.28537,271223,70135.310,217547089.79538,0
1732032000000,3106.73,3119.13,3101.66,3112.95,89852.311,1732035599999,279567040.44182,170675,46496.339,144691791.71032,0
1732035600000,3112.94,3132.33,3108.25,3120.10,87140.466,1732039199999,271910310.03394,190253,42622.649,133017103.09985,0
1732039200000,3120.10,3146.62,3116.25,3143.29,194664.141,1732042799999,609585091.07518,293787,107965.452,338104640.72504,0
1732042800000,3143.30,3148.00,3120.00,3124.59,106263.953,1732046399999,333012025.68512,222531,45939.318,143996199.83960,0
1732046400000,3124.60,3134.00,3086.52,3102.40,137428.454,1732049999999,427225200.71163,245693,62601.762,194600697.51363,0
1732050000000,3102.39,3109.18,3068.77,3094.05,180179.077,1732053599999,556254252.88385,284134,82595.831,255028074.90363,0
1732053600000,3094.04,3101.41,3066.40,3094.53,96870.050,1732057199999,298861492.70246,163769,44566.562,137529773.12353,0
1732057200000,3094.52,3116.00,3089.61,3109.34,94031.207,1732060799999,292133731.85678,159332,48902.264,151907279.06274,0
1732060800000,3109.33,3115.76,3092.00,3109.34,69306.757,1732064399999,215241189.83913,149463,34206.310,106255578.72251,0
1732064400000,3109.35,3134.89,3095.35,3101.42,95965.408,1732067999999,298597598.53800,176973,52523.082,163504399.02761,0
1732068000000,3101.41,3108.22,3086.38,3088.48,88961.232,1732071599999,275372143.62084,180083,37745.337,116867315.56744,0
1732071600000,3088.49,3100.23,3073.56,3098.66,121612.952,1732075199999,375064201.36722,221404,60338.057,186114899.54899,0
1732075200000,3098.66,3104.23,3089.91,3100.40,45963.194,1732078799999,142396177.12463,96225,23925.810,74134931.72005,0
1732078800000,3100.41,3117.73,3093.19,3110.60,74436.188,1732082399999,231402604.66703,126906,34680.530,107855447.33412,0
1732082400000,3110.60,3115.81,3102.51,3106.44,47204.592,1732085999999,146824751.78589,103046,20398.902,63462896.91868,0
1732086000000,3106.43,3116.87,3100.31,3111.12,51482.130,1732089599999,160080322.72577,117189,25289.656,78642551.16101,0
1732089600000,3111.04,3131.93,3107.70,3125.38,106995.807,1732093199999,334065628.39433,173051,58039.535,181203017.34912,0
1732093200000,3125.37,3137.58,3117.80,3120.23,95854.192,1732096799999,299689304.18316,174336,41754.976,130583936.68215,0
1732096800000,3120.24,3123.04,3110.10,3111.46,50153.341,1732100399999,156381126.60726,102356,23304.800,72682526.90571,0
1732100400000,3111.46,3112.30,3085.12,3101.80,136808.978,1732103999999,423726487.69443,206238,64303.950,199157350.23040,0
1732104000000,3101.79,3104.47,3083.24,3091.58,99281.670,1732107599999,307024668.98512,206082,48475.481,149929586.70519,0
1732107600000,3091.59,3116.49,3087.34,3115.36,146984.717,1732111199999,456694242.23833,274622,76073.520,236369477.05579,0
1732111200000,3115.36,3162.25,3091.50,3116.19,445519.704,1732114799999,1394427101.21934,622351,219490.245,687093755.25578,0
1732114800000,3116.19,3133.23,3091.04,3131.99,203257.891,1732118399999,632002939.52235,346464,98293.860,305628193.57359,0
1732118400000,3131.98,3137.47,3076.50,3090.81,312780.204,1732121999999,969627492.66033,428493,136379.169,422583644.28568,0
1732122000000,3090.80,3098.58,3065.13,3065.54,188153.769,1732125599999,579276606.89116,310504,85433.220,263096314.56709,0
1732125600000,3065.54,3079.77,3038.01,3050.80,287929.207,1732129199999,880025818.53677,448935,134429.269,410989908.11156,0
1732129200000,3050.81,3065.08,3030.50,3059.75,155788.511,1732132799999,474730217.70061,281253,78029.525,237829066.42487,0
1732132800000,3059.75,3083.82,3046.06,3073.64,125253.886,1732136399999,384464373.26917,231712,61999.748,190300599.44251,0
1732136400000,3073.64,3084.77,3064.03,3079.64,68948.856,1732139999999,212029696.24080,168359,30653.019,94269642.68825,0
1732140000000,3079.65,3095.07,3067.29,3075.81,65719.939,1732143599999,202473396.92562,120000,32541.065,100296072.75200,0
1732143600000,3075.82,3080.94,3065.00,3071.05,58841.821,1732147199999,180743050.56554,137215,28746.680,88320733.97570,0
1732147200000,3071.05,3091.95,3066.23,3081.00,65468.707,1732150799999,201776362.67418,146640,32629.821,100541310.75540,0
1732150800000,3080.99,3099.50,3077.57,3080.43,64219.377,1732154399999,198466647.54875,147453,32300.706,99842930.07063,0
1732154400000,3080.44,3081.59,3033.32,3057.75,189797.228,1732157999999,579074475.29229,316316,87538.294,267041517.33958,0
1732158000000,3057.75,3103.38,3054.36,3083.25,224762.380,1732161599999,692658327.17789,344612,120262.852,370554138.28967,0
1732161600000,3083.25,3141.99,3081.79,3132.32,342157.566,1732165199999,1067091344.53968,493771,184850.154,576536681.15877,0
1732165200000,3132.32,3145.92,3093.16,3109.59,216013.207,1732168799999,674514753.53149,343972,90045.154,281255019.26669,0
1732168800000,3109.60,3131.19,3101.05,3129.53,118282.131,1732172399999,368644713.54164,231451,69409.196,216363898.22930,0
1732172400000,3129.53,3144.00,3123.36,3139.11,131607.150,1732175999999,412383660.78308,208573,67589.439,211852224.84304,0
1732176000000,3139.12,3151.51,3129.60,3143.39,135536.201,1732179599999,425825662.77167,225115,72849.788,228930574.34444,0
1732179600000,3143.39,3146.62,3124.16,3127.80,96997.680,1732183199999,304001019.93975,168958,45939.020,143973072.56149,0
1732183200000,3127.81,3141.44,3120.14,3133.28,81849.516,1732186799999,256377135.44783,168226,41601.809,130328582.71846,0
1732186800000,3133.27,3157.69,3130.88,3150.01,175705.744,1732190399999,552719142.68848,289549,91997.104,289456588.43397,0
1732190400000,3150.01,3321.00,3148.52,3288.05,943498.116,1732193999999,3078688252.46751,1105607,494296.099,1610513364.68188,0
1732194000000,3288.05,3370.00,3287.45,3350.79,661997.208,1732197599999,2211952741.15156,761313,317682.680,1061249151.32700,0
1732197600000,3350.78,3374.92,3310.08,3348.05,491138.252,1732201199999,1643985621.21656,660121,226143.016,757198743.86420,0
1732201200000,3348.06,3348.92,3239.18,3279.20,708934.733,1732204799999,2328522685.13579,811487,329407.542,1081786947.77510,0
1732204800000,3279.21,3344.35,3279.06,3333.96,301972.664,1732208399999,1000481851.28992,480978,158153.221,524004045.38651,0
1732208400000,3333.97,3353.83,3315.34,3352.90,169067.578,1732211999999,563982396.49682,311615,87438.157,291757041.99695,0
1732212000000,3352.91,3388.00,3341.20,3382.33,215057.639,1732215599999,722931062.76265,392357,116388.285,391396341.59840,0
1732215600000,3382.34,3389.99,3338.07,3349.99,268232.834,1732219199999,902021651.66083,416522,124305.927,418108172.26060,0
1732219200000,3349.99,3370.80,3336.90,3350.21,126657.620,1732222799999,424740606.72682,244326,64171.035,215209291.34283,0
1732222800000,3350.41,3359.19,3337.07,3348.23,82251.839,1732226399999,275421148.79271,195250,39880.252,133543522.82872,0
1732226400000,3348.22,3382.26,3346.74,3374.31,96702.908,1732229999999,325926806.02847,181330,49909.067,168237008.76158,0
1732230000000,3374.31,3379.28,3357.37,3358.42,85842.982,1732233599999,288966108.09212,164389,38881.820,130889669.62499,0
1732233600000,3358.69,3375.76,3313.02,3319.41,171691.177,1732237199999,573750643.56676,302946,76617.095,256074328.00880,0
1732237200000,3319.41,3334.04,3307.03,3324.35,125773.161,1732240799999,417656402.46374,240745,64361.635,213755156.85544,0
1732240800000,3324.35,3345.61,3322.34,3333.30,109539.808,1732244399999,365316776.44168,232012,56852.577,189618441.45556,0
1732244400000,3333.30,3384.88,3323.45,3368.66,216537.054,1732247999999,727482213.18346,343325,110024.616,369738353.45244,0
1732248000000,3368.67,3429.99,3360.31,3393.06,309238.104,1732251599999,1051981919.59102,426947,154000.376,523826741.94217,0
1732251600000,3393.06,3397.95,3372.44,3378.61,144529.219,1732255199999,489234021.01621,250269,68783.021,232862890.54694,0
1732255200000,3378.61,3387.10,3357.01,3374.52,122601.654,1732258799999,413219167.26852,230913,56151.697,189283464.14031,0
1732258800000,3374.52,3389.62,3361.00,3365.66,122555.968,1732262399999,413864550.13391,233011,60073.091,202930772.37675,0
1732262400000,3365.65,3384.62,3365.65,3374.99,79743.331,1732265999999,269212266.85487,193124,36583.810,123515860.35000,0
1732266000000,3375.00,3387.06,3352.90,3367.02,124882.805,1732269599999,420673267.56072,225316,60254.030,203077657.91861,0
1732269600000,3367.03,3372.97,3321.66,3325.04,209113.258,1732273199999,698171088.06047,313542,83149.615,277608328.61649,0
1732273200000,3325.04,3348.98,3313.62,3346.99,148382.216,1732276799999,494744273.71051,242651,73038.464,243571562.97698,0
1732276800000,3347.00,3359.93,3331.52,3350.58,138049.767,1732280399999,462227018.31618,248811,64401.758,215695890.20180,0
1732280400000,3350.59,3350.96,3260.42,3296.28,536996.844,1732283999999,1769733504.96603,650298,238647.652,786454497.92310,0
1732284000000,3296.27,3315.20,3282.69,3290.92,233559.465,1732287599999,770359158.65252,426208,110319.554,363960842.95776,0
1732287600000,3290.91,3326.42,3285.26,3316.37,190637.941,1732291199999,630735265.28355,343419,92732.825,306795102.22464,0
1732291200000,3316.36,3319.72,3292.58,3311.21,134881.122,1732294799999,445807196.35710,267316,62099.694,205269490.03837,0
1732294800000,3311.20,3324.21,3295.81,3299.31,112176.946,1732298399999,371307949.82832,218914,51181.692,169466003.34802,0
1732298400000,3299.29,3310.00,3267.28,3281.91,137400.457,1732301999999,451795589.85739,247998,61930.464,203752315.55693,0
1732302000000,3281.91,3300.72,3266.61,3284.79,147439.190,1732305599999,484094653.22549,286156,69706.234,228856053.97462,0
1732305600000,3284.79,3299.97,3275.07,3293.73,76607.316,1732309199999,251955359.37103,201229,38308.681,126008714.33212,0
1732309200000,3293.74,3321.96,3281.10,3319.00,99270.834,1732312799999,327677955.62949,183864,54733.154,180771129.83775,0
1732312800000,3319.00,3321.89,3303.32,3310.12,66326.538,1732316399999,219729817.55589,162887,28335.346,93875892.94216,0
1732316400000,3310.12,3332.83,3309.00,3330.05,72445.224,1732319999999,240646554.56678,147920,35241.303,117080299.09149,0
1732320000000,3330.04,3368.48,3318.93,3343.77,224790.036,1732323599999,752221359.62534,326304,112336.566,375943648.10380,0
1732323600000,3343.77,3360.00,3325.19,3346.37,151429.601,1732327199999,505661865.88096,262826,77508.100,258834941.40696,0
1732327200000,3346.37,3351.26,3315.28,3328.89,116617.967,1732330799999,388754789.99355,227493,50135.407,167143268.74581,0
1732330800000,3328.90,3348.88,3322.80,3348.88,66898.858,1732334399999,223227945.19298,153548,33232.355,110897255.05350,0
1732334400000,3348.88,3359.00,3329.04,3357.00,159772.636,1732337999999,534732331.74799,250651,78352.316,262271358.40908,0
1732338000000,3356.99,3365.00,3331.59,3351.25,89993.420,1732341599999,301358551.79088,169855,44765.377,149913522.90847,0
1732341600000,3351.26,3354.85,3344.24,3346.40,39498.586,1732345199999,132302288.78595,107705,19049.747,63812109.90118,0
1732345200000,3346.39,3354.65,3338.01,3344.31,70105.211,1732348799999,234530679.41809,136618,35549.161,118930106.99880,0
1732348800000,3344.32,3407.96,3339.01,3371.45,332778.370,1732352399999,1124420061.73689,422251,172632.928,583124370.89201,0
1732352400000,3371.45,3376.44,3342.31,3362.49,135084.207,1732355999999,454224352.18280,230142,63162.154,212450371.19354,0
1732356000000,3362.48,3369.98,3345.22,3351.16,81397.952,1732359599999,273214646.60649,168517,37968.070,127451812.18107,0
1732359600000,3351.15,3366.68,3350.00,3357.31,52201.793,1732363199999,175360934.29945,113731,27208.524,91396924.19217,0
1732363200000,3357.30,3432.98,3351.00,3403.01,363033.167,1732366799999,1235804127.74560,432557,186699.728,635555649.80910,0
1732366800000,3403.00,3448.40,3395.05,3438.24,279080.063,1732370399999,955578028.25874,410606,145458.703,498113498.90690,0
1732370400000,3438.24,3498.94,3430.58,3475.08,426189.643,1732373999999,1480084425.97875,602250,210237.758,730110393.65240,0
1732374000000,3475.07,3483.66,3446.01,3463.13,242224.787,1732377599999,839284545.39836,337445,114557.008,396966291.05347,0
1732377600000,3463.13,3473.64,3381.00,3416.34,511746.502,1732381199999,1749457352.38228,656488,233943.847,799928195.21216,0
1732381200000,3416.36,3438.60,3392.10,3427.82,201809.788,1732384799999,689922799.14858,338676,104208.017,356299807.01980,0
1732384800000,3427.81,3434.23,3403.35,3426.82,94327.981,1732388399999,322604903.47444,192250,45554.316,155842428.78626,0
1732388400000,3426.82,3436.11,3403.00,3410.21,91330.395,1732391999999,312185406.98729,170528,42904.524,146674462.31984,0
1732392000000,3410.21,3411.44,3381.51,3408.00,128700.932,1732395599999,437227132.86444,250800,61689.112,209610470.65072,0
1732395600000,3407.99,3430.61,3404.50,3419.78,70364.855,1732399199999,240665855.17813,146704,32405.552,110847259.61149,0
1732399200000,3419.79,3426.29,3395.17,3408.37,67963.656,1732402799999,231683996.59497,127155,31950.370,108942910.16318,0
1732402800000,3408.38,3409.37,3383.16,3396.33,94311.876,1732406399999,320162210.01829,165669,44902.504,152472042.99881,0
1732406400000,3396.32,3428.66,3391.30,3420.23,119270.530,1732409999999,407481374.68554,214447,63726.861,217703308.90213,0
1732410000000,3420.23,3439.87,3417.58,3435.85,96144.268,1732413599999,329644277.92496,161959,51492.431,176543223.51390,0
1732413600000,3435.84,3453.00,3430.91,3432.90,83743.549,1732417199999,288273835.63495,161064,40353.721,138963076.10090,0
1732417200000,3432.90,3435.40,3420.35,3430.00,53175.180,1732420799999,182281372.71988,122573,23649.730,81075798.12890,0
1732420800000,3430.00,3435.18,3402.51,3416.38,97387.681,1732424399999,332673901.67136,173089,41389.584,141393855.99977,0
1732424400000,3416.37,3423.45,3400.00,3415.74,82233.508,1732427999999,280576742.16577,145460,40743.923,139073318.72899,0
1732428000000,3415.74,3432.40,3403.23,3424.99,70555.352,1732431599999,241254159.38341,145379,34923.771,119466081.92196,0
1732431600000,3424.99,3429.63,3411.54,3424.99,50613.581,1732435199999,173196764.02184,106760,23796.680,81445331.26820,0
1732435200000,3424.99,3431.62,3391.13,3396.77,113700.594,1732438799999,387763609.92932,165565,47349.387,161506979.29771,0
1732438800000,3396.77,3408.50,3391.00,3405.95,81068.981,1732442399999,275653222.59939,153942,39419.017,134055337.00256,0
1732442400000,3405.96,3407.15,3363.40,3377.30,168488.400,1732445999999,569899369.34547,230750,68648.055,232161978.90083,0
1732446000000,3377.30,3382.45,3340.56,3346.71,275442.157,1732449599999,924725543.28640,428973,129988.171,436478616.61915,0
1732449600000,3346.72,3360.22,3282.48,3317.85,409537.451,1732453199999,1358887937.68303,560092,171468.540,569001298.45630,0
1732453200000,3317.84,3343.00,3307.77,3327.16,235202.094,1732456799999,783135769.97411,361004,112051.733,373064620.40573,0
1732456800000,3327.17,3335.00,3286.22,3328.50,302588.158,1732460399999,1001844376.05566,430848,152623.859,505609570.48613,0
1732460400000,3328.50,3330.00,3294.00,3297.13,172315.131,1732463999999,570238718.54596,313403,74133.469,245363889.68325,0
1732464000000,3297.12,3334.90,3290.00,3321.00,175144.605,1732467599999,580996174.60808,292700,96069.814,318701425.86306,0
1732467600000,3321.00,3322.22,3300.01,3311.98,86239.614,1732471199999,285491484.55232,196981,42371.752,140272206.51858,0
1732471200000,3311.98,3336.77,3309.22,3329.08,76244.780,1732474799999,253692248.83658,154338,40496.645,134757805.46519,0
1732474800000,3329.07,3331.59,3312.38,3328.55,51121.159,1732478399999,169838067.21337,126668,28258.640,93882761.03307,0
1732478400000,3328.55,3346.09,3323.44,3343.68,61734.504,1732481999999,206020976.82260,128705,31332.624,104594603.79515,0
1732482000000,3343.68,3349.00,3333.87,3347.35,42060.206,1732485599999,140533093.12703,105121,19000.220,63505843.68979,0
1732485600000,3347.34,3366.00,3339.06,3361.68,96807.217,1732489199999,324643610.56682,169430,52495.674,176082253.50863,0
1732489200000,3361.69,3374.00,3353.23,3362.98,118691.518,1732492799999,399238226.43408,256742,56177.912,188991663.27602,0
1732492800000,3362.98,3367.90,3337.22,3351.05,98822.804,1732496399999,331416464.17474,267257,44482.924,149179922.40015,0
1732496400000,3351.04,3356.26,3301.96,3330.58,152919.055,1732499999999,508225143.62131,318387,72783.379,241883548.44168,0
1732500000000,3330.58,3352.88,3330.00,3340.65,90858.213,1732503599999,303743851.31278,159456,42327.066,141494701.36166,0
1732503600000,3340.66,3373.00,3340.65,3364.64,72263.081,1732507199999,242642945.85475,144837,41166.135,138229082.75373,0
1732507200000,3364.63,3390.71,3363.24,3368.79,130462.744,1732510799999,440728977.38876,227462,69199.276,233785236.18201,0
1732510800000,3368.78,3394.50,3368.25,3384.69,81801.597,1732514399999,276923638.21145,161324,42309.770,143218409.36657,0
1732514400000,3384.69,3393.44,3377.36,3383.16,64070.079,1732517999999,216892381.64582,138441,28883.729,97794439.33256,0
1732518000000,3383.15,3422.45,3371.42,3401.65,155691.921,1732521599999,529482236.12944,241353,83675.512,284620393.85188,0
1732521600000,3401.66,3417.15,3398.82,3415.01,100958.336,1732525199999,344152803.65251,194788,46703.771,159203759.17343,0
1732525200000,3415.01,3487.50,3412.11,3480.32,352228.517,1732528799999,1218338508.86328,491785,188524.570,651945379.93769,0
1732528800000,3480.32,3531.93,3462.58,3504.57,389883.742,1732532399999,1364803042.16390,509975,204791.051,717056795.29013,0
1732532400000,3504.57,3510.99,3456.00,3475.22,260474.414,1732535999999,907744887.62141,352218,110442.708,385037569.99016,0
1732536000000,3475.22,3502.93,3473.01,3485.17,158700.732,1732539599999,553662774.93037,295709,82673.181,288461993.38434,0
1732539600000,3485.17,3498.25,3450.47,3478.95,282373.091,1732543199999,981093453.51471,416375,133089.766,462406529.32947,0
1732543200000,3478.97,3524.50,3408.00,3410.61,631070.876,1732546799999,2189902637.38018,753734,299620.960,1040482267.41808,0
1732546800000,3410.61,3541.99,3351.00,3521.26,1035459.861,1732550399999,3560504621.58202,1105427,553947.000,1906455231.11731,0
1732550400000,3521.18,3549.91,3461.64,3486.39,583721.677,1732553999999,2048549857.58339,719121,275089.993,965755411.32099,0
1732554000000,3486.40,3488.34,3423.56,3465.36,344745.545,1732557599999,1189628205.45790,553369,165547.190,571292803.01400,0
1732557600000,3465.36,3484.00,3441.00,3450.73,183721.747,1732561199999,636829682.87435,319880,85551.169,296629136.37129,0
1732561200000,3450.73,3487.66,3432.64,3467.01,151499.083,1732564799999,524053783.96809,293617,75010.734,259549608.04223,0
1732564800000,3467.02,3505.91,3459.12,3504.60,132634.243,1732568399999,462268818.93043,284429,62457.087,217720797.86608,0
1732568400000,3504.59,3507.98,3417.63,3441.81,215483.410,1732571999999,744822825.01395,363477,92321.061,319113890.01933,0
1732572000000,3441.84,3458.15,3366.31,3454.39,333693.288,1732575599999,1139181675.10742,440974,160549.127,548563248.66905,0
1732575600000,3454.39,3473.92,3411.70,3416.92,239301.289,1732579199999,824599472.69269,365639,109759.675,378362042.04778,0
1732579200000,3416.91,3455.00,3397.80,3428.84,236677.865,1732582799999,812864652.92810,384090,117502.013,403543989.35716,0
1732582800000,3428.84,3464.95,3425.51,3450.25,135184.672,1732586399999,466356584.68344,239394,60295.228,208004128.36558,0
1732586400000,3450.24,3459.00,3439.27,3447.48,78003.721,1732589999999,269046075.83203,184716,35230.787,121542159.14408,0
1732590000000,3447.48,3449.41,3423.40,3436.47,145523.879,1732593599999,500251978.48095,203929,65670.774,225796805.20214,0
1732593600000,3436.47,3441.12,3416.81,3422.54,105640.691,1732597199999,361982841.57257,192199,41006.466,140547624.75060,0
1732597200000,3422.55,3434.79,3411.26,3434.24,74984.470,1732600799999,256838509.71295,161082,39968.628,136938163.64098,0
1732600800000,3434.24,3445.65,3419.00,3425.53,89253.324,1732604399999,306403527.46094,169368,42252.987,145085149.68860,0
1732604400000,3425.52,3425.97,3384.02,3396.98,215588.962,1732607999999,734196274.43525,324932,100561.390,342463700.64926,0
1732608000000,3396.98,3399.82,3353.76,3375.79,339045.294,1732611599999,1143031226.86724,526932,169256.787,570699683.87172,0
1732611600000,3375.78,3393.62,3344.11,3359.34,218783.250,1732615199999,737561078.34939,371471,97125.669,327578379.10742,0
1732615200000,3359.34,3370.71,3317.00,3320.10,317621.200,1732618799999,1060149743.06590,482471,147979.644,494112575.95810,0
1732618800000,3320.11,3333.30,3282.00,3325.18,400725.448,1732622399999,1325960612.11914,585759,186480.168,617260199.52900,0
1732622400000,3325.17,3342.22,3301.62,3314.14,219379.933,1732625999999,728911609.26126,404328,103599.129,344281509.96743,0
1732626000000,3314.14,3337.75,3304.18,3313.75,136594.980,1732629599999,453939069.59336,314962,65978.588,219307468.63154,0
1732629600000,3313.76,3365.00,3292.01,3348.32,316361.710,1732633199999,1055587909.62602,490997,163677.612,546375983.94056,0
1732633200000,3348.32,3356.93,3296.50,3298.07,281912.240,1732636799999,936995150.81349,444562,106740.776,354909208.80304,0
1732636800000,3298.08,3339.86,3293.02,3337.77,206905.154,1732640399999,687437886.85313,386479,92722.513,308009988.89792,0
1732640400000,3337.76,3338.44,3310.35,3329.60,102505.563,1732643999999,340976484.81997,252139,50217.643,167041133.77377,0
1732644000000,3329.59,3334.66,3254.19,3285.00,354170.359,1732647599999,1162525964.00629,476446,163499.889,536732398.91010,0
1732647600000,3285.00,3303.79,3266.27,3303.07,201047.723,1732651199999,661075539.65609,367750,100351.641,330020579.93003,0
1732651200000,3303.07,3337.20,3291.12,3326.97,195395.490,1732654799999,647863523.96863,338532,93151.326,308906446.28168,0
1732654800000,3326.98,3334.99,3305.11,3326.40,96698.351,1732658399999,321224788.96717,213233,45995.792,152805001.14282,0
1732658400000,3326.44,3347.34,3322.02,3327.99,78696.766,1732661999999,262546361.46105,147793,38017.002,126849427.17873,0
1732662000000,3327.99,3335.93,3317.67,3327.17,48974.432,1732665599999,162952537.33247,124195,24022.929,79945038.41079,0
1732665600000,3327.17,3348.64,3308.00,3311.84,118805.244,1732669199999,395230258.55939,220136,54157.195,180237107.13524,0
1732669200000,3311.85,3349.95,3305.00,3344.45,118705.836,1732672799999,395358763.65128,245708,67110.242,223541936.07039,0
1732672800000,3344.45,3368.78,3321.00,3366.68,146416.717,1732676399999,490057834.01001,273861,69353.423,232256593.68731,0
1732676400000,3366.68,3374.78,3352.40,3362.60,108834.738,1732679999999,366054829.52352,215476,48735.292,163938712.72642,0
1732680000000,3362.60,3437.79,3361.02,3403.71,387906.802,1732683599999,1322474872.30580,439525,195781.869,667308025.66349,0
1732683600000,3403.71,3417.00,3387.61,3402.26,129503.777,1732687199999,440596832.90012,204378,67676.923,230300389.77016,0
1732687200000,3402.27,3448.43,3401.10,3429.49,157295.956,1732690799999,539421913.31050,262065,76345.811,261810596.60309,0
1732690800000,3429.50,3439.36,3421.00,3426.06,98104.884,1732694399999,336538284.39130,181698,47375.498,162549430.04503,0
1732694400000,3426.06,3441.26,3415.18,3424.21,113037.640,1732697999999,387265450.59746,188830,53332.259,182739241.59034,0
1732698000000,3424.21,3426.18,3404.16,3414.82,81597.177,1732701599999,278514839.76509,145071,35735.197,121986651.76152,0
1732701600000,3414.82,3488.56,3413.41,3457.97,289921.687,1732705199999,1002316685.22710,333850,160334.800,554249740.54188,0
1732705200000,3457.97,3469.99,3437.40,3463.00,149113.506,1732708799999,515128762.32932,236403,68194.759,235615110.01330,0
1732708800000,3462.99,3486.93,3443.51,3479.97,181987.336,1732712399999,630255510.32311,271960,89514.983,310182139.08440,0
1732712400000,3479.97,3508.33,3474.40,3508.29,209588.396,1732715999999,731562530.26854,339724,113895.547,397662747.31493,0
1732716000000,3508.28,3531.69,3469.38,3522.32,396445.166,1732719599999,1387631358.39090,538745,195310.500,683842827.17771,0
1732719600000,3522.32,3575.61,3520.00,3555.07,411362.790,1732723199999,1459510672.62919,583320,209171.813,742160063.86050,0
1732723200000,3555.07,3577.97,3541.13,3560.70,278262.574,1732726799999,990660026.11366,409302,133772.055,476342135.68481,0
1732726800000,3560.70,3574.00,3535.45,3563.06,148399.681,1732730399999,527924810.56943,261197,65780.364,234126774.32525,0
1732730400000,3563.06,3596.34,3555.71,3587.98,194451.405,1732733999999,696635327.62479,315161,103671.836,371476619.84486,0
1732734000000,3587.99,3615.38,3574.77,3592.00,238527.631,1732737599999,858089622.97567,303888,132848.786,477945985.39146,0
1732737600000,3592.00,3634.05,3590.38,3626.98,178334.729,1732741199999,644955411.07076,306464,96589.864,349362151.42016,0
1732741200000,3627.00,3648.79,3615.52,3635.29,211130.487,1732744799999,767315879.54300,342435,98322.642,357314574.67718,0
1732744800000,3635.30,3677.80,3634.63,3668.30,200058.899,1732748399999,732638272.46257,309048,102586.161,375689041.74671,0
1732748400000,3668.30,3688.00,3653.58,3655.88,207622.708,1732751999999,762219237.33221,321516,95430.297,350451598.35543,0
1732752000000,3655.89,3664.31,3636.03,3644.76,188199.983,1732755599999,686685412.25053,283644,93266.915,340364221.04535,0
1732755600000,3644.77,3649.41,3620.01,3641.25,116386.196,1732759199999,422718199.93546,209896,52397.313,190322536.80390,0
1732759200000,3641.28,3646.99,3618.66,3624.00,84331.076,1732762799999,306529449.28113,168781,39263.857,142750917.84403,0
1732762800000,3624.00,3630.53,3563.33,3601.12,283120.121,1732766399999,1017989814.28968,395065,130997.288,470967975.39237,0
1732766400000,3601.12,3616.78,3581.85,3606.60,123085.787,1732769999999,443037372.04849,204315,65054.640,234208869.72511,0
1732770000000,3606.59,3621.27,3587.65,3591.69,104378.889,1732773599999,375923787.08742,164412,47136.002,169754705.72033,0
1732773600000,3591.69,3606.44,3568.68,3597.10,136103.743,1732777199999,488046759.72099,208874,65678.756,235533156.36517,0
1732777200000,3597.10,3613.27,3586.52,3594.60,94419.401,1732780799999,339924696.74904,171721,43840.657,157856051.64886,0
1732780800000,3594.60,3641.20,3576.79,3631.03,203466.010,1732784399999,735046057.08487,306006,106695.520,385565902.57548,0
1732784400000,3631.03,3632.42,3600.15,3600.64,105136.629,1732787999999,380466590.22101,198444,46588.879,168620971.23486,0
1732788000000,3600.65,3625.85,3579.35,3605.73,153216.809,1732791599999,552062975.26369,246747,74286.450,267674936.74815,0
1732791600000,3605.73,3639.40,3591.81,3622.84,132583.145,1732795199999,479593966.76212,237055,68332.313,247211937.60674,0
1732795200000,3622.84,3644.30,3608.34,3624.52,163078.367,1732798799999,591664356.69205,261085,79578.713,288776600.00156,0
1732798800000,3624.53,3625.15,3582.72,3590.32,188416.732,1732802399999,677997415.71172,315986,76877.474,276722260.05411,0
1732802400000,3590.33,3609.73,3551.00,3569.00,362069.140,1732805999999,1292744924.84041,448313,153262.839,547402545.93040,0
1732806000000,3568.99,3577.62,3537.30,3543.41,246931.727,1732809599999,877354367.51054,357629,100114.809,355826076.39702,0
1732809600000,3543.41,3560.76,3531.00,3542.56,144280.283,1732813199999,511721314.38060,250076,68171.044,241860082.54350,0
1732813200000,3542.55,3565.68,3542.24,3555.22,99718.673,1732816799999,354692015.71107,174817,51002.851,181414337.38914,0
1732816800000,3555.22,3584.96,3554.70,3580.39,80188.104,1732820399999,286769412.03386,145718,43430.691,155308125.59489,0
1732820400000,3580.39,3587.08,3566.01,3577.18,50860.806,1732823999999,181839377.24342,110566,24366.385,87134522.24441,0
1732824000000,3577.18,3577.47,3551.95,3558.50,44931.321,1732827599999,160076225.11587,106763,20035.057,71377355.77003,0
1732827600000,3558.51,3581.42,3558.51,3573.86,50616.491,1732831199999,180846729.48697,104801,25952.186,92740329.76965,0
1732831200000,3573.86,3602.25,3569.39,3595.12,77765.233,1732834799999,279271519.99845,127131,43484.427,156161812.87727,0
1732834800000,3595.11,3599.31,3577.24,3581.58,97417.560,1732838399999,349538721.36714,172426,46748.692,167748334.65657,0
1732838400000,3581.58,3587.69,3554.00,3560.36,112964.565,1732841999999,403488096.13686,206216,56036.691,200180987.72441,0
1732842000000,3560.37,3573.00,3551.63,3567.27,63938.671,1732845599999,227796585.95963,145939,30365.713,108200128.95616,0
1732845600000,3567.26,3603.00,3566.31,3602.76,109174.937,1732849199999,391660324.41718,203086,60006.826,215286681.92218,0
1732849200000,3602.76,3605.00,3582.00,3585.86,64207.610,1732852799999,230620640.18179,137300,29272.558,105145694.50508,0
1732852800000,3585.86,3590.90,3565.17,3581.10,79376.953,1732856399999,283829640.11078,128142,36718.545,131304622.61833,0
1732856400000,3581.09,3598.48,3578.00,3580.65,71398.773,1732859999999,256231354.73822,126781,35218.134,126391248.27893,0
1732860000000,3580.66,3589.23,3560.02,3563.57,106822.096,1732863599999,381353773.88246,160074,42482.798,151682273.83383,0
1732863600000,3563.56,3569.26,3535.52,3547.59,165335.890,1732867199999,586949660.77797,227742,79161.112,281073964.67347,0
1732867200000,3547.58,3573.03,3547.58,3571.86,69904.493,1732870799999,249048126.47299,122100,41234.722,146890016.09622,0
1732870800000,3571.87,3581.72,3563.07,3570.08,75017.131,1732874399999,268109297.50315,120307,34243.609,122397562.65391,0
1732874400000,3570.08,3587.52,3563.75,3586.83,70981.857,1732877999999,253861009.35418,122556,36813.811,131687127.27738,0
1732878000000,3586.84,3602.30,3574.65,3596.63,112659.754,1732881599999,404584293.59941,170764,60916.484,218787322.09330,0
1732881600000,3596.64,3603.00,3575.02,3588.72,114166.076,1732885199999,409859284.96474,172670,50656.586,181889732.52607,0
1732885200000,3588.73,3618.00,3586.20,3612.80,166497.416,1732888799999,600362914.08754,248070,89851.448,324043822.33860,0
1732888800000,3612.80,3639.08,3598.15,3636.05,193327.047,1732892399999,699197761.25621,291529,99596.296,360327776.83754,0
1732892400000,3636.05,3649.28,3603.76,3615.21,271599.139,1732895999999,985040826.12434,375131,131626.239,477617172.94965,0
1732896000000,3615.21,3621.97,3586.53,3599.39,181743.342,1732899599999,654633657.85028,280669,83697.162,301491715.55705,0
1732899600000,3599.40,3604.03,3580.01,3585.30,141758.524,1732903199999,508777787.52512,241783,67364.060,241793376.78697,0
1732903200000,3585.29,3595.63,3571.02,3576.22,86556.373,1732906799999,310305173.68158,156603,41885.141,150191766.82387,0
1732906800000,3576.22,3587.59,3561.27,3584.92,86732.764,1732910399999,309850825.79316,153469,41480.533,148225126.23599,0
1732910400000,3584.93,3606.17,3579.14,3594.98,71686.171,1732913999999,257763610.09125,115482,39653.124,142617650.64611,0
1732914000000,3594.97,3597.39,3577.22,3593.51,46269.357,1732917599999,165933818.94228,88534,21008.024,75329398.73560,0
1732917600000,3593.52,3606.41,3586.69,3598.44,38195.356,1732921199999,137429597.87161,82765,21157.783,76130795.73659,0
1732921200000,3598.44,3601.41,3591.68,3594.50,45662.697,1732924799999,164238263.30135,100467,21369.337,76870962.25499,0
1732924800000,3594.51,3612.76,3579.27,3592.76,98306.716,1732928399999,353421050.25081,197759,47246.312,169906545.12749,0
1732928400000,3592.76,3625.94,3570.20,3602.51,136706.216,1732931999999,492297288.46969,237965,65613.682,236350997.74747,0
1732932000000,3602.51,3652.93,3595.68,3627.66,185878.416,1732935599999,674174030.94525,289828,102692.664,372597558.20680,0
1732935600000,3627.66,3664.28,3620.34,3660.11,143291.708,1732939199999,521819373.63198,254970,76066.486,277129690.04229,0
1732939200000,3660.11,3671.70,3637.15,3654.20,133080.271,1732942799999,486033937.06079,230833,63293.807,231207399.75244,0
1732942800000,3654.19,3697.92,3641.64,3696.69,180766.250,1732946399999,663462041.09762,255828,96579.484,354585657.82938,0
1732946400000,3696.69,3730.00,3686.68,3698.89,323544.685,1732949999999,1200379226.55693,448150,152764.867,566914675.25630,0
1732950000000,3698.90,3719.44,3689.07,3705.64,116410.808,1732953599999,431370077.09153,194240,61689.445,228625008.60686,0
1732953600000,3705.64,3720.98,3693.01,3695.96,99084.566,1732957199999,367162054.39883,172502,51733.525,191696628.64614,0
1732957200000,3695.97,3698.83,3681.82,3694.86,83416.987,1732960799999,307768574.86925,147034,39093.634,144242233.88361,0
1732960800000,3694.85,3695.54,3636.93,3644.34,216253.307,1732964399999,792067708.06905,274087,90681.732,332185071.50570,0
1732964400000,3644.34,3665.86,3629.96,3656.05,133334.822,1732967999999,487078720.20417,192338,66204.661,241916344.13058,0
1732968000000,3656.04,3684.00,3655.00,3683.63,85289.997,1732971599999,312941364.43366,146670,49158.479,180382580.63309,0
1732971600000,3683.64,3684.61,3667.67,3669.72,80793.624,1732975199999,297075430.70980,159795,34926.263,128438769.66584,0
1732975200000,3669.73,3686.00,3654.02,3658.57,92136.207,1732978799999,338388125.17235,149901,38216.550,140395159.62185,0
1732978800000,3658.58,3688.23,3654.00,3676.60,79400.282,1732982399999,291611846.82764,169238,42991.792,157871651.35650,0
1732982400000,3676.60,3687.14,3660.00,3678.21,97231.306,1732985999999,357069997.77002,164360,52782.423,193900225.68966,0
1732986000000,3678.21,3690.73,3667.74,3679.07,50171.442,1732989599999,184627648.43163,118531,22212.080,81745756.20839,0
1732989600000,3679.07,3681.95,3666.00,3673.87,46081.492,1732993199999,169247969.95672,108854,21994.623,80785082.50990,0
1732993200000,3673.88,3700.00,3668.07,3692.00,69515.811,1732996799999,256377748.26272,124899,40285.066,148575868.82349,0
1732996800000,3692.00,3715.91,3689.15,3714.32,66977.503,1733000399999,247990695.89113,122223,34620.709,128212406.33437,0
1733000400000,3714.33,3739.53,3697.13,3722.41,120788.702,1733003999999,449056524.36933,176536,64153.156,238655758.18551,0
1733004000000,3722.40,3728.72,3702.96,3710.95,99857.837,1733007599999,371002138.90794,161890,44086.389,163815716.99058,0
1733007600000,3710.97,3742.18,3703.10,3705.73,128451.784,1733011199999,477876887.81168,207455,60639.438,225644859.23273,0
1733011200000,3705.74,3730.00,3690.28,3691.12,142639.811,1733014799999,529344823.87079,232248,65566.313,243367329.42167,0
1733014800000,3691.14,3734.12,3676.93,3712.40,175999.154,1733018399999,651912907.89339,290335,87257.827,323254185.49991,0
1733018400000,3712.41,3716.39,3661.35,3666.63,206873.337,1733021999999,762577244.42878,328204,90522.377,333701805.83723,0
1733022000000,3666.63,3715.45,3665.71,3709.49,121111.857,1733025599999,447199534.34925,187046,64652.210,238761978.17125,0
1733025600000,3709.49,3710.49,3690.04,3704.34,84017.951,1733029199999,310919122.67312,143091,35494.355,131364878.24051,0
1733029200000,3704.34,3704.34,3682.43,3685.18,49842.999,1733032799999,184003757.46008,107645,18426.438,68033917.45967,0
1733032800000,3685.18,3708.10,3684.01,3702.00,46311.187,1733036399999,171380936.61094,94043,23301.423,86220233.94613,0
1733036400000,3702.00,3720.00,3695.65,3705.05,63392.978,1733039999999,235176458.69634,108452,32934.365,122193499.24653,0
1733040000000,3705.05,3720.00,3701.28,3710.48,94985.441,1733043599999,352683665.12405,166732,48427.351,179813581.99718,0
1733043600000,3710.48,3713.39,3693.07,3703.36,60286.441,1733047199999,223160683.57184,98714,27981.861,103597431.08212,0
1733047200000,3703.37,3703.70,3677.38,3685.03,83163.850,1733050799999,306783522.72199,116387,36507.596,134662698.88042,0
1733050800000,3685.02,3699.89,3681.21,3694.14,58777.689,1733054399999,217000667.64279,110658,30456.174,112445656.29243,0
1733054400000,3694.13,3697.21,3682.00,3684.28,50177.525,1733057999999,185103970.43008,112081,23775.465,87716656.34210,0
1733058000000,3684.28,3714.84,3680.50,3703.82,95616.699,1733061599999,354083843.20373,162125,49214.522,182242842.64650,0
1733061600000,3703.82,3715.18,3696.43,3708.39,86713.787,1733065199999,321481126.48874,140521,43252.193,160402011.63001,0
1733065200000,3708.39,3750.67,3703.33,3731.00,249386.257,1733068799999,930723152.16893,310128,131926.320,492403353.49862,0
1733068800000,3730.99,3747.21,3725.18,3728.74,110068.808,1733072399999,411203989.31238,200171,54837.486,204900322.72482,0
1733072400000,3728.74,3732.80,3708.18,3726.12,106273.810,1733075999999,395048340.44114,159177,51278.493,190649648.79285,0
1733076000000,3726.11,3734.13,3710.86,3714.60,67688.009,1733079599999,252066814.16259,115904,29049.074,108198892.26952,0
1733079600000,3714.61,3721.32,3695.22,3710.73,85779.172,1733083199999,317948439.58081,137589,37142.128,137718006.17996,0
1733083200000,3710.72,3713.00,3681.11,3693.01,119211.918,1733086799999,440161374.59570,180852,53395.716,197142253.61278,0
1733086800000,3693.00,3709.50,3689.00,3709.49,57397.827,1733090399999,212451393.47984,114097,33247.464,123074496.98220,0
1733090400000,3709.50,3739.99,3704.73,3725.21,159378.837,1733093999999,594282517.03949,210000,78697.535,293430284.70296,0
1733094000000,3725.21,3732.88,3706.70,3711.24,83357.362,1733097599999,310066856.54508,154308,39312.439,146242831.23423,0
1733097600000,3711.22,3723.49,3695.61,3705.08,96332.947,1733101199999,357415354.17303,217781,49905.217,185181541.23539,0
1733101200000,3705.09,3744.21,3700.80,3736.98,175801.447,1733104799999,655365924.18502,285588,91912.435,342600872.55937,0
1733104800000,3736.98,3745.83,3707.00,3745.73,139343.250,1733108399999,518839490.06135,235190,70090.857,261117002.56056,0
1733108400000,3745.74,3766.00,3675.01,3687.84,350977.071,1733111999999,1307926833.55017,429120,153334.005,571936855.95036,0
1733112000000,3687.83,3699.40,3650.03,3693.71,317439.471,1733115599999,1166582535.34257,453068,152423.939,560271806.80034,0
1733115600000,3693.71,3711.83,3675.00,3679.17,161981.066,1733119199999,598693991.84476,229988,67538.012,249619775.25215,0
1733119200000,3679.17,3687.01,3655.01,3683.33,142832.458,1733122799999,524738162.59844,212794,70842.552,260321212.54026,0
1733122800000,3683.33,3688.70,3655.00,3669.25,138784.469,1733126399999,509125573.42277,213293,60418.026,221625490.33642,0
1733126400000,3669.26,3675.75,3590.00,3606.02,476728.749,1733129999999,1726509240.96868,569878,210109.425,760798691.06146,0
1733130000000,3606.01,3625.99,3596.85,3625.04,148653.253,1733133599999,537482007.55048,279670,82037.425,296666098.44733,0
1733133600000,3625.04,3625.78,3575.00,3581.69,228747.596,1733137199999,821597790.04015,337930,102284.944,367417456.38054,0
1733137200000,3581.70,3600.88,3572.35,3592.21,167887.056,1733140799999,602600226.40678,269259,82925.297,297653281.96663,0
1733140800000,3592.21,3618.14,3585.50,3598.42,140603.198,1733144399999,506579006.18703,225550,66976.869,241326641.42359,0
1733144400000,3598.41,3632.38,3593.04,3628.99,150103.235,1733147999999,542560502.09110,250546,75053.714,271345334.54823,0
1733148000000,3628.99,3667.87,3617.45,3642.84,266731.998,1733151599999,971878796.46672,375500,133283.545,485736402.67009,0
1733151600000,3642.84,3683.00,3620.71,3674.54,274707.378,1733155199999,1005850739.39683,397099,129929.173,475900685.08415,0
1733155200000,3674.54,3684.61,3620.24,3628.63,267505.543,1733158799999,976306110.92562,392772,118066.034,430846287.95404,0
1733158800000,3628.63,3648.04,3557.61,3569.14,310055.674,1733162399999,1116747022.54741,431050,133191.580,479998671.57711,0
1733162400000,3569.15,3635.75,3566.91,3625.64,179233.478,1733165999999,646764629.28650,288873,100819.289,363653480.21694,0
1733166000000,3625.65,3625.87,3586.50,3614.79,131030.665,1733169599999,472284714.94570,220564,63722.946,229698151.72845,0
1733169600000,3614.79,3634.11,3604.45,3618.01,107320.280,1733173199999,388536881.22824,189288,51203.346,185387951.91490,0
1733173200000,3618.03,3632.17,3601.69,3618.55,95564.597,1733176799999,345475648.40833,209258,48208.053,174302719.88645,0
1733176800000,3618.56,3624.84,3600.64,3617.68,61488.189,1733180399999,222162561.82118,128394,25748.491,93033483.82604,0
1733180400000,3617.67,3647.57,3614.19,3646.26,79415.853,1733183999999,288676221.26028,147466,44272.642,160935440.59298,0
1733184000000,3646.26,3649.90,3624.01,3639.63,102501.495,1733187599999,372943991.07291,203697,39854.863,145053210.37867,0
1733187600000,3639.63,3656.81,3620.41,3622.00,99766.967,1733191199999,362949847.72445,197018,48508.034,176559543.32556,0
1733191200000,3622.01,3661.93,3611.00,3646.89,130186.226,1733194799999,473703531.83338,220437,64107.321,233220796.64115,0
1733194800000,3646.90,3660.25,3635.13,3641.93,77081.480,1733198399999,281168872.35761,142204,29687.791,108326183.86179,0
1733198400000,3641.94,3659.00,3637.66,3647.48,57491.794,1733201999999,209888476.80530,123283,29592.846,108036267.28899,0
1733202000000,3647.47,3667.99,3643.48,3658.12,66643.780,1733205599999,243746547.81737,129349,37114.274,135760856.20048,0
1733205600000,3658.11,3673.90,3628.50,3636.71,130150.457,1733209199999,475772812.27008,186961,62613.996,229011876.38337,0
1733209200000,3636.70,3644.46,3602.32,3619.54,211678.756,1733212799999,766319694.80714,344432,104104.274,376968427.37791,0
1733212800000,3619.54,3638.45,3602.24,3616.78,138100.668,1733216399999,499896548.14756,230095,59777.975,216497187.43773,0
1733216400000,3616.78,3618.36,3598.63,3613.01,95747.913,1733219999999,345466102.39241,176748,38832.096,140141534.17836,0
1733220000000,3613.00,3621.43,3587.77,3597.22,118062.186,1733223599999,425510386.22965,192848,49446.702,178270360.54140,0
1733223600000,3597.21,3617.40,3594.17,3616.19,113725.054,1733227199999,410360892.54500,188811,54393.321,196265829.20271,0
1733227200000,3616.19,3620.88,3600.36,3607.66,94883.196,1733230799999,342398286.81508,155327,42002.514,151607933.27640,0
1733230800000,3607.66,3611.71,3540.00,3548.21,378791.206,1733234399999,1352436031.32088,459292,152777.443,545621022.84515,0
1733234400000,3548.20,3587.96,3502.01,3581.87,642988.046,1733237999999,2282315767.19310,714694,296180.694,1051791034.68418,0
1733238000000,3581.87,3598.88,3560.00,3574.23,279816.668,1733241599999,1002357330.96653,450184,126682.734,453808956.89211,0
1733241600000,3574.19,3597.27,3543.57,3554.47,181030.247,1733245199999,646573958.57951,282231,84876.182,303260833.06163,0
1733245200000,3554.46,3581.48,3540.67,3580.76,130219.517,1733248799999,463345294.24680,227524,69447.969,247129995.29287,0
1733248800000,3580.75,3586.32,3568.08,3581.15,70208.404,1733252399999,251110379.61687,138185,33317.483,119182687.84093,0
1733252400000,3581.16,3582.19,3552.00,3579.27,82770.612,1733255999999,295349730.80174,160433,35380.303,126247875.82847,0
1733256000000,3579.27,3612.77,3576.86,3609.29,113046.176,1733259599999,406582997.81801,164219,64427.651,231734048.57133,0
1733259600000,3609.30,3630.96,3605.66,3614.33,122492.878,1733263199999,443482763.06812,175849,59318.574,214769268.09370,0
1733263200000,3614.34,3636.59,3597.52,3635.42,89609.958,1733266799999,323867387.51654,132647,47296.907,171045932.56298,0
1733266800000,3635.41,3637.09,3613.91,3616.82,100150.033,1733270399999,363154834.46714,183379,44602.032,161743761.99786,0
1733270400000,3616.83,3701.19,3616.82,3698.56,274437.521,1733273999999,1003396869.34927,339303,160524.022,587301580.09437,0
1733274000000,3698.56,3711.80,3677.43,3688.52,348837.197,1733277599999,1288693681.90502,469488,165323.292,610787940.18437,0
1733277600000,3688.51,3690.83,3631.03,3651.03,269134.301,1733281199999,982711786.81576,343431,120303.020,439113799.52467,0
1733281200000,3651.03,3679.46,3650.68,3664.90,89966.149,1733284799999,330032820.97348,153096,44181.330,162057250.29866,0
1733284800000,3664.90,3677.84,3663.18,3671.99,69191.089,1733288399999,254045308.12530,112280,31657.838,116233775.01650,0
1733288400000,3671.99,3689.37,3671.90,3684.60,101767.757,1733291999999,374647797.80488,130001,45593.019,167854122.54030,0
1733292000000,3684.59,3697.86,3666.20,3696.96,109792.886,1733295599999,404193387.66889,150313,55126.157,202989869.38989,0
1733295600000,3696.96,3724.77,3684.55,3717.79,183278.213,1733299199999,679466745.92417,244213,95279.057,353290366.04671,0
1733299200000,3717.79,3722.79,3700.10,3705.29,119705.660,1733302799999,444008560.56025,168204,49357.422,183099887.42912,0
1733302800000,3705.30,3734.45,3699.00,3728.73,137884.270,1733306399999,513036946.74511,191688,68480.718,254889095.47502,0
1733306400000,3728.73,3744.41,3713.52,3724.13,175273.346,1733309999999,653457284.17666,227527,79410.272,296077601.14251,0
1733310000000,3724.12,3754.05,3715.00,3731.00,212382.524,1733313599999,793180793.22353,233462,99205.408,370606292.85917,0
1733313600000,3731.01,3746.38,3700.00,3720.41,233228.055,1733317199999,866960882.27559,295507,102072.624,379469441.23614,0
1733317200000,3720.40,3738.84,3690.46,3710.68,220616.188,1733320799999,818641455.09215,304261,105474.174,391629644.44980,0
1733320800000,3710.68,3798.96,3695.41,3781.70,397552.730,1733324399999,1493527467.30175,507006,221722.923,833293606.06870,0
1733324400000,3781.44,3858.19,3765.38,3824.39,702685.558,1733327999999,2684679649.19887,759129,355308.513,1357851372.83694,0
1733328000000,3824.38,3832.43,3736.01,3758.69,596556.512,1733331599999,2255110901.24010,657831,291095.869,1100245821.87387,0
1733331600000,3758.71,3822.55,3757.23,3813.64,312584.120,1733335199999,1185128894.91750,463731,161014.426,610391980.26015,0
1733335200000,3813.64,3842.72,3798.00,3825.47,207174.139,1733338799999,791857822.61882,314170,98178.860,375350298.90707,0
1733338800000,3825.46,3846.69,3819.59,3843.36,131015.153,1733342399999,502247078.90090,246414,63169.982,242183611.28062,0
1733342400000,3843.36,3891.00,3832.15,3882.41,370672.420,1733345999999,1433771538.27299,475502,199865.268,773172287.32005,0
1733346000000,3882.41,3891.00,3836.02,3841.06,212961.955,1733349599999,822812625.21693,339133,98153.737,379221032.71678,0
1733349600000,3841.07,3873.93,3836.59,3844.49,92020.946,1733353199999,354532663.99922,163009,48031.038,185039000.55514,0
1733353200000,3844.48,3863.39,3823.42,3840.75,140610.736,1733356799999,540309047.67777,251694,57992.366,222890233.60112,0
1733356800000,3840.74,3842.51,3798.60,3799.50,150919.903,1733360399999,575897490.42908,294960,69239.687,264239322.73076,0
1733360400000,3799.50,3830.20,3769.75,3804.34,332385.328,1733363999999,1262114025.69122,421488,161178.726,612166384.65552,0
1733364000000,3804.34,3885.36,3801.00,3860.26,362937.562,1733367599999,1396999937.94050,484636,191046.324,735351953.71022,0
1733367600000,3860.21,3912.00,3820.84,3836.78,573780.709,1733371199999,2221227152.36922,670505,276618.959,1071274672.91199,0
1733371200000,3836.78,3884.65,3833.90,3860.33,245262.728,1733374799999,947876608.31043,352488,130994.395,506270466.16451,0
1733374800000,3860.33,3873.00,3826.44,3850.31,139963.204,1733378399999,539061249.46443,259995,62811.497,242000127.33266,0
1733378400000,3850.30,3868.74,3822.42,3853.84,120146.801,1733381999999,462216445.70052,228045,60246.878,231867278.81368,0
1733382000000,3853.85,3870.50,3846.80,3853.65,124217.400,1733385599999,479279916.31072,176832,54386.696,209867021.23483,0
1733385600000,3853.66,3927.61,3853.65,3910.21,348827.044,1733389199999,1360685411.18305,397178,189019.856,737363474.36372,0
1733389200000,3910.22,3925.00,3902.90,3924.34,179195.966,1733392799999,701849342.92203,226820,86724.460,339703013.94117,0
1733392800000,3924.35,3939.00,3911.06,3918.77,215361.893,1733396399999,845562461.39723,264221,111218.067,436695495.50898,0
1733396400000,3918.78,3948.00,3912.30,3934.35,170269.854,1733399999999,670169775.89483,229259,89935.564,353986403.70152,0
1733400000000,3934.35,3943.35,3921.28,3927.70,146190.614,1733403599999,574824243.59992,225103,71273.035,280270175.92795,0
1733403600000,3927.71,3940.77,3916.35,3921.06,119702.406,1733407199999,470031938.25486,181101,54092.712,212400322.21097,0
1733407200000,3921.06,3960.00,3905.45,3929.99,218215.447,1733410799999,857910231.86840,309248,107664.445,423532064.60621,0
1733410800000,3930.00,3933.47,3862.37,3890.78,439713.384,1733414399999,1711923239.04505,492531,208082.620,810320331.12810,0
1733414400000,3890.78,3924.36,3872.77,3904.55,204064.542,1733417999999,795922974.29038,338651,104352.135,407062516.53719,0
1733418000000,3904.56,3930.00,3896.17,3921.68,139513.080,1733421599999,546353073.37129,249657,75178.009,294432253.07824,0
1733421600000,3921.67,3927.67,3867.46,3873.00,173759.121,1733425199999,677048755.31250,233957,71320.602,278072112.34761,0
1733425200000,3873.01,3890.92,3823.00,3833.94,283161.171,1733428799999,1091933378.83076,374068,120427.308,464725495.62170,0
1733428800000,3833.93,3850.00,3787.56,3828.16,387590.426,1733432399999,1480139738.34742,507506,184385.108,704577899.79424,0
1733432400000,3828.17,3861.38,3822.31,3857.89,141733.966,1733435999999,545025800.72575,221998,71227.895,273897634.52873,0
1733436000000,3857.93,3864.60,3615.00,3805.76,705936.301,1733439599999,2667173227.35877,769482,303437.083,1148330863.13065,0
1733439600000,3805.76,3821.41,3765.42,3787.31,284550.554,1733443199999,1079095660.72009,448866,125082.413,474433086.28894,0
1733443200000,3787.30,3887.00,3780.00,3865.61,275552.766,1733446799999,1057367012.29130,418560,153028.510,587003614.87871,0
1733446800000,3865.61,3891.69,3841.22,3872.19,199349.663,1733450399999,771187512.13273,285423,95342.101,368874497.02911,0
1733450400000,3872.18,3880.00,3852.44,3880.00,113737.706,1733453999999,439721128.51723,180953,55895.386,216102521.88193,0
1733454000000,3880.00,3917.80,3851.18,3909.82,165823.064,1733457599999,643915873.94835,271866,86664.669,336828684.21896,0
1733457600000,3909.83,3917.00,3891.42,3905.51,100945.413,1733461199999,393832523.76262,184440,41421.813,161629241.47537,0
1733461200000,3905.50,3906.39,3875.35,3892.03,95793.625,1733464799999,372439828.91446,158759,40943.423,159191757.41804,0
1733464800000,3892.03,3932.96,3891.40,3909.77,139295.915,1733468399999,545470188.54024,224866,74319.293,291065980.66739,0
1733468400000,3909.76,3910.71,3888.64,3896.50,81193.477,1733471999999,316604642.63020,139695,36558.382,142569904.06731,0
1733472000000,3896.50,3913.33,3881.00,3882.55,96299.408,1733475599999,375418704.12162,162028,42516.156,165808119.79037,0
1733475600000,3882.56,3891.08,3860.00,3871.42,193778.493,1733479199999,750478136.44881,292509,93792.588,363313994.52249,0
1733479200000,3871.42,3879.55,3846.42,3867.01,133362.401,1733482799999,514953063.53877,242419,61768.254,238528723.88077,0
1733482800000,3867.00,3882.62,3855.03,3869.74,83683.401,1733486399999,323486077.75201,181550,39982.053,154581684.29566,0
1733486400000,3869.74,3886.00,3835.36,3839.76,134191.986,1733489999999,518212650.66764,229137,61066.907,235898992.68599,0
1733490000000,3839.80,3897.00,3838.92,3891.28,250625.255,1733493599999,970344622.24137,397917,131153.640,507633025.87111,0
1733493600000,3891.27,3989.00,3876.44,3987.87,478350.485,1733497199999,1884525674.76814,586757,260030.756,1024990068.12223,0
1733497200000,3987.88,4046.00,3977.47,3996.28,752547.958,1733500799999,3018652219.13584,802469,371252.568,1489377021.97496,0
1733500800000,3996.29,4017.81,3983.38,4006.73,198608.636,1733504399999,795049632.99173,322407,98410.852,393936290.28017,0
1733504400000,4006.72,4046.36,4006.72,4019.03,204525.913,1733507999999,823508333.18168,311806,102529.514,412801697.19076,0
1733508000000,4019.03,4062.69,4010.57,4054.42,232222.666,1733511599999,938544847.24234,337297,123820.186,500550809.37432,0
1733511600000,4054.41,4078.23,4046.39,4071.00,147403.087,1733515199999,598844065.37883,253504,74830.761,304077205.66338,0
1733515200000,4071.00,4092.83,4026.93,4047.96,285924.794,1733518799999,1162574919.99481,321870,144081.855,586016721.83601,0
1733518800000,4047.97,4059.00,4022.20,4026.55,105008.928,1733522399999,424363882.49756,188710,51666.723,208857077.85342,0
1733522400000,4026.56,4043.62,4024.60,4027.18,53835.811,1733525999999,217204724.06443,107038,27281.964,110077398.37719,0
1733526000000,4027.17,4030.00,3990.92,4001.75,123065.992,1733529599999,493569621.51646,206822,55342.095,221998791.61236,0
1733529600000,4001.75,4027.82,3995.00,4016.04,100118.131,1733533199999,401796270.50096,179964,52558.588,210942125.26833,0
1733533200000,4016.05,4019.56,3981.35,3984.59,123707.578,1733536799999,494187562.34234,202496,61129.831,244227090.86255,0
1733536800000,3984.59,4004.70,3978.05,3994.88,79109.429,1733540399999,316161191.38470,138999,44727.898,178769974.35973,0
1733540400000,3994.87,3998.57,3972.24,3990.20,71090.629,1733543999999,283540381.77499,141857,37297.654,148808397.59762,0
1733544000000,3990.21,4003.29,3983.99,3997.67,74478.534,1733547599999,297456444.35123,118942,39518.899,157868396.42865,0
1733547600000,3997.68,4006.41,3984.79,3992.16,59471.197,1733551199999,237549345.94276,107418,29924.327,119525430.50683,0
1733551200000,3992.15,3995.62,3980.08,3981.53,52237.182,1733554799999,208341462.21705,99482,25095.713,100101831.97632,0
1733554800000,3981.53,3991.33,3970.00,3989.09,71638.546,1733558399999,285278709.21911,131015,37093.489,147741826.65447,0
1733558400000,3989.09,3998.24,3976.29,3982.18,68564.084,1733561999999,273389012.00103,115559,31657.085,126257746.00361,0
1733562000000,3982.18,3994.83,3981.22,3989.20,41407.003,1733565599999,165140351.24577,95429,20149.918,80359738.81256,0
1733565600000,3989.20,3989.74,3977.60,3985.10,41066.284,1733569199999,163586876.06224,88370,16694.357,66498006.74917,0
1733569200000,3985.10,4012.50,3983.38,4001.26,85577.837,1733572799999,342371359.80193,140253,43463.201,173902024.91927,0
1733572800000,4001.27,4007.41,3992.47,4001.99,51973.276,1733576399999,207889463.55288,107835,23802.538,95221665.60621,0
1733576400000,4001.98,4011.47,3993.60,3997.14,51042.882,1733579999999,204325906.66972,109524,24665.780,98733201.96051,0
1733580000000,3997.13,4011.43,3979.01,4000.68,99868.065,1733583599999,398653903.02343,165345,47904.593,191214398.84970,0
1733583600000,4000.66,4012.25,3990.50,4007.66,73118.303,1733587199999,292517613.81114,135342,38284.427,153204477.90654,0
1733587200000,4007.66,4009.71,3989.16,4000.55,76414.339,1733590799999,305542166.07094,130144,34827.266,139252912.36520,0
1733590800000,4000.54,4001.50,3989.31,3995.06,35331.179,1733594399999,141123380.23996,82535,18234.667,72837869.91349,0
1733594400000,3995.06,4020.24,3994.26,4014.39,72464.156,1733597999999,290410720.45453,115833,36412.561,145976178.84141,0
1733598000000,4014.40,4023.83,4006.00,4015.46,57461.137,1733601599999,230785933.22352,107172,27148.017,109038002.21813,0
1733601600000,4015.45,4028.69,4010.00,4019.99,40985.457,1733605199999,164745490.42366,86020,20760.273,83468571.71290,0
1733605200000,4019.99,4025.59,4000.23,4008.12,50706.846,1733608799999,203405123.71281,88479,20244.467,81223406.48047,0
1733608800000,4008.13,4011.28,3995.26,3996.84,36437.987,1733612399999,145867096.73435,73673,16803.763,67282193.14247,0
1733612400000,3996.83,4015.65,3995.95,3999.79,35306.933,1733615999999,141441568.68776,79459,17878.052,71629729.53234,0
1733616000000,3999.80,4009.00,3995.80,4006.73,31393.900,1733619599999,125671695.51046,78658,14507.677,58078589.21943,0
1733619600000,4006.73,4012.38,3986.90,3995.82,43717.748,1733623199999,174857727.56872,86636,18905.827,75651862.15613,0
1733623200000,3995.82,4006.00,3992.00,4000.93,32561.234,1733626799999,130243599.96244,68052,17560.675,70256316.58923,0
1733626800000,4000.93,4005.57,3991.05,3992.36,29014.036,1733630399999,116009644.27443,60393,12709.500,50820290.72895,0
1733630400000,3992.35,3998.90,3982.77,3982.77,64119.740,1733633999999,255853320.80565,98493,27945.836,111518249.62664,0
1733634000000,3982.78,3987.65,3960.93,3973.59,123608.817,1733637599999,491311014.11054,166687,53505.291,212737715.78069,0
1733637600000,3973.58,3985.72,3961.31,3982.58,65570.524,1733641199999,260597057.58792,118562,31879.296,126737742.26211,0
1733641200000,3982.58,3990.00,3975.60,3983.19,37720.330,1733644799999,150300287.42921,69303,19828.344,79017494.01680,0
1733644800000,3983.18,3984.61,3940.01,3942.96,165779.510,1733648399999,656082120.35937,229706,64953.793,257088710.75080,0
1733648400000,3942.96,3961.29,3926.00,3938.98,157768.509,1733651999999,622063417.65770,206080,69378.448,273660788.47800,0
1733652000000,3938.98,3967.56,3938.98,3965.02,77640.390,1733655599999,307232649.93300,130152,40306.692,159489220.11577,0
1733655600000,3965.03,3983.44,3958.34,3974.40,80921.708,1733659199999,321475492.37816,114116,44482.837,176740120.22385,0
1733659200000,3974.39,3996.00,3962.00,3988.80,87448.923,1733662799999,347978433.85420,139906,48082.953,191388439.76228,0
1733662800000,3988.79,4006.98,3982.62,4000.20,110922.405,1733666399999,443236614.48874,181319,53127.638,212343428.54891,0
1733666400000,4000.19,4000.86,3979.14,3981.78,73736.836,1733669999999,294295864.04280,109148,24870.720,99288962.01711,0
1733670000000,3981.79,4004.15,3958.05,3993.92,142623.263,1733673599999,567810817.17542,213561,72101.206,287107402.23837,0
1733673600000,3993.92,4003.00,3978.17,3986.54,73009.778,1733677199999,291457399.55083,134114,32364.856,129227306.45264,0
1733677200000,3986.54,3994.62,3976.48,3988.48,53244.974,1733680799999,212251139.97819,108549,24845.775,99065955.43943,0
1733680800000,3988.47,3990.37,3967.32,3970.44,52033.321,1733684399999,206923986.37938,101124,27071.957,107666181.82958,0
1733684400000,3970.44,3995.66,3966.68,3992.57,51888.062,1733687999999,206562353.32751,104364,24399.364,97152966.06591,0
1733688000000,3992.57,3995.32,3978.57,3979.29,37017.407,1733691599999,147628358.98582,77919,16092.565,64183596.56934,0
1733691600000,3979.29,3996.00,3978.05,3994.00,28351.165,1733695199999,113053344.67816,62212,13436.963,53586031.76710,0
1733695200000,3994.00,4013.70,3991.02,4013.01,58569.082,1733698799999,234384193.68571,80072,36397.872,145672544.60932,0
1733698800000,4013.00,4019.57,3989.26,4007.30,109010.465,1733702399999,436529722.34038,174682,53357.270,213723421.03568,0
1733702400000,4007.31,4010.67,3955.55,3975.20,188326.532,1733705999999,748976268.92751,287980,86572.942,344345202.10205,0
1733706000000,3975.20,3983.21,3943.30,3947.25,113967.509,1733709599999,451297301.37969,211383,47854.322,189556171.28085,0
1733709600000,3947.24,3961.42,3936.99,3943.83,91107.378,1733713199999,359638559.96307,192307,42221.123,166712671.49894,0
1733713200000,3943.84,3958.23,3906.13,3932.53,159549.603,1733716799999,626904686.03860,231132,66743.939,262360302.72205,0
1733716800000,3932.53,3944.45,3905.15,3943.16,138059.991,1733720399999,542194256.17717,194219,69239.984,272048522.97921,0
1733720400000,3943.16,3951.00,3936.31,3945.95,50975.872,1733723999999,201052001.13483,100945,23992.950,94636974.00919,0
1733724000000,3945.94,3946.08,3908.09,3918.39,103638.363,1733727599999,406722226.72774,173222,46560.713,182724495.59257,0
1733727600000,3918.38,3929.00,3883.00,3920.50,289882.913,1733731199999,1131200977.35726,355680,129432.736,505263003.96348,0
1733731200000,3920.51,3923.02,3863.05,3869.70,249081.693,1733734799999,968346966.73944,355946,111074.668,432011491.82546,0
1733734800000,3869.70,3888.99,3853.07,3875.73,184187.449,1733738399999,713091094.24231,325327,92769.597,359228741.31279,0
1733738400000,3875.72,3890.96,3867.26,3886.98,83364.941,1733741999999,323544844.18957,181094,38945.838,151166435.21137,0
1733742000000,3886.97,3887.05,3845.00,3853.68,146182.776,1733745599999,564146612.00434,248489,63707.381,245913638.25730,0
1733745600000,3853.68,3869.91,3838.73,3866.41,142225.605,1733749199999,548254546.99312,251242,63135.497,243501091.46905,0
1733749200000,3866.40,3906.53,3853.63,3899.71,168286.990,1733752799999,653743266.31557,254269,89000.727,345792235.79271,0
1733752800000,3899.71,3947.74,3878.99,3933.61,226218.604,1733756399999,885406883.17284,340771,114696.975,449099056.82187,0
1733756400000,3933.62,3939.58,3805.02,3826.42,599362.606,1733759999999,2308292195.63746,687696,251595.633,968867861.55973,0
1733760000000,3826.43,3869.36,3810.01,3848.61,302146.917,1733763599999,1161374080.31205,396528,171210.693,658267830.08552,0
1733763600000,3848.62,3866.66,3829.64,3830.56,106284.931,1733767199999,409091189.62284,210893,46380.850,178596671.60587,0
1733767200000,3830.56,3861.23,3828.17,3839.40,113644.397,1733770799999,437056978.27646,190570,53256.803,204806301.85903,0
1733770800000,3839.39,3839.40,3785.00,3797.28,213799.105,1733774399999,814448162.55945,289761,87099.461,332060575.84477,0
1733774400000,3797.28,3806.72,3724.03,3745.41,478838.691,1733777999999,1803528737.51913,629939,212348.347,800284695.53141,0
1733778000000,3745.41,3749.58,3475.00,3699.14,1193859.566,1733781599999,4368526871.63508,1119554,508790.849,1864762474.14241,0
1733781600000,3699.13,3733.30,3508.63,3715.06,951679.828,1733785199999,3489676620.41075,1027853,468153.774,1718387706.00326,0
1733785200000,3715.07,3735.84,3690.01,3712.55,247418.789,1733788799999,918625517.75135,435897,110016.240,408510194.00349,0
1733788800000,3712.55,3781.29,3677.76,3768.28,342520.870,1733792399999,1279513736.17305,471373,174104.099,650692489.00868,0
1733792400000,3768.28,3775.39,3724.51,3758.40,166504.390,1733795999999,624224976.31181,301879,77682.336,291257743.05586,0
1733796000000,3758.40,3758.41,3685.59,3687.51,180342.398,1733799599999,671366673.20028,325196,77428.957,288351924.67993,0
1733799600000,3687.52,3699.48,3616.00,3682.99,453611.001,1733803199999,1661355634.19654,661649,223734.227,819665855.99085,0
1733803200000,3683.00,3710.78,3637.61,3709.59,183591.355,1733806799999,674789205.97071,358305,93933.222,345265285.17398,0
1733806800000,3709.58,3714.78,3680.07,3703.72,101190.666,1733810399999,374266986.57705,241486,46234.854,171019596.20165,0
1733810400000,3703.73,3744.00,3691.94,3739.93,124298.423,1733813999999,462931271.34984,258254,64676.741,240872127.62775,0
1733814000000,3739.93,3741.19,3720.00,3734.50,84258.909,1733817599999,314256257.78386,180501,39243.727,146377711.62424,0
1733817600000,3734.51,3753.58,3713.52,3743.58,110053.309,1733821199999,410997975.63679,218108,61094.886,228240837.10940,0
1733821200000,3743.58,3766.59,3735.63,3752.37,104813.322,1733824799999,393241571.09130,228572,49578.963,186048816.37113,0
1733824800000,3752.36,3774.00,3750.74,3763.71,97218.304,1733828399999,365838292.68416,190150,49654.715,186873723.45173,0
1733828400000,3763.71,3764.06,3738.77,3750.39,76932.313,1733831999999,288655513.84044,168408,34755.542,130425146.94849,0
1733832000000,3750.39,3754.79,3664.61,3676.99,310282.191,1733835599999,1148156663.08060,427895,146194.079,540846337.50102,0
1733835600000,3676.98,3713.00,3673.57,3693.84,200824.854,1733839199999,742563065.25124,364007,97970.093,362235496.42446,0
1733839200000,3693.84,3732.47,3654.80,3671.34,353829.761,1733842799999,1307993604.92332,519258,169770.695,627794987.19237,0
1733842800000,3671.34,3687.91,3554.46,3568.08,769878.458,1733846399999,2777302482.58257,894391,346876.968,1251573053.67387,0
1733846400000,3568.12,3619.00,3530.20,3613.66,713290.233,1733849999999,2546081756.83922,873803,351724.279,1256377197.42445,0
1733850000000,3613.67,3616.12,3520.01,3527.72,425585.558,1733853599999,1514904585.50181,656519,193725.667,689704935.57074,0
1733853600000,3527.71,3596.73,3512.71,3581.39,276935.286,1733857199999,985157625.15778,495857,129294.172,459925546.20428,0
1733857200000,3581.39,3635.31,3577.22,3629.01,135533.681,1733860799999,489690155.96335,296597,75654.155,273339737.77812,0
1733860800000,3629.00,3658.43,3619.52,3645.94,164225.247,1733864399999,598267646.26984,298394,83069.918,302665397.54765,0
1733864400000,3645.99,3673.26,3630.08,3639.23,125042.343,1733867999999,456894943.22401,285061,59497.235,217448900.33345,0
1733868000000,3639.22,3655.85,3629.32,3633.01,67723.753,1733871599999,246702283.81061,159958,29572.893,107722075.01170,0
1733871600000,3633.02,3652.66,3612.18,3628.40,106096.567,1733875199999,385162338.01243,197009,49885.820,181131402.81642,0
1733875200000,3628.41,3638.27,3581.17,3611.65,142728.129,1733878799999,515481040.17063,265334,70883.745,256095150.06031,0
1733878800000,3611.64,3614.54,3565.32,3567.59,162478.156,1733882399999,582896674.44382,312501,75227.879,269948504.63538,0
1733882400000,3567.60,3659.40,3562.65,3651.46,166571.888,1733885999999,602652384.51599,289769,95279.969,344835227.45506,0
1733886000000,3651.46,3669.60,3648.35,3665.28,107189.492,1733889599999,392446642.60612,207547,56105.121,205435792.69000,0
1733889600000,3665.29,3681.21,3657.10,3668.19,85563.965,1733893199999,313960551.60263,164477,43230.619,158674729.29061,0
1733893200000,3668.20,3674.96,3646.61,3659.54,55375.295,1733896799999,202522495.67917,127263,26401.675,96572500.09585,0
1733896800000,3659.48,3678.32,3651.00,3674.76,58067.998,1733900399999,213071590.69314,122435,30876.449,113299487.69584,0
1733900400000,3674.77,3681.62,3650.21,3652.17,67936.558,1733903999999,248896454.94406,130745,29724.538,108905415.84061,0
1733904000000,3652.16,3707.00,3651.00,3696.19,142934.623,1733907599999,526891498.25266,224630,78552.864,289553882.39457,0
1733907600000,3696.19,3700.00,3682.66,3699.77,67714.494,1733911199999,250031566.99675,122242,30438.405,112416872.69410,0
1733911200000,3699.76,3708.16,3693.89,3707.32,52275.281,1733914799999,193436891.57434,104930,25679.990,95034007.30520,0
1733914800000,3707.32,3727.50,3703.20,3716.09,117906.747,1733918399999,437782523.42146,168406,60643.316,225143295.50340,0
1733918400000,3716.10,3736.87,3709.66,3721.72,108992.819,1733921999999,405834638.51001,172219,51055.876,190147596.38280,0
1733922000000,3721.71,3749.00,3706.72,3742.60,210788.278,1733925599999,786802759.93995,300913,103238.434,385394766.29265,0
1733925600000,3742.59,3777.00,3715.21,3769.23,219826.295,1733929199999,823753740.27134,320379,112073.759,420171623.49327,0
1733929200000,3769.24,3820.00,3762.36,3786.75,375459.298,1733932799999,1424436268.26164,465214,194846.062,739423437.89944,0
1733932800000,3786.76,3802.67,3778.18,3796.04,159914.353,1733936399999,606166978.26909,253002,76962.071,291754803.79488,0
1733936400000,3796.04,3813.10,3756.60,3761.77,148180.292,1733939999999,560874161.80633,228013,66266.736,250929002.97621,0
1733940000000,3761.76,3808.00,3752.48,3789.91,138917.526,1733943599999,525420834.87883,223669,78626.083,297434143.41597,0
1733943600000,3789.90,3812.33,3787.86,3802.39,85229.357,1733947199999,324046928.50208,135955,41002.180,155905891.37974,0
1733947200000,3802.39,3840.56,3801.42,3830.61,134700.168,1733950799999,514754514.49748,203789,80043.805,305908778.38992,0
1733950800000,3830.60,3833.17,3810.61,3827.23,64406.995,1733954399999,246040702.82859,115585,31332.509,119696216.48744,0
1733954400000,3827.23,3844.28,3820.84,3834.48,72305.823,1733957999999,277106505.94439,113287,38461.547,147427335.53311,0
1733958000000,3834.48,3846.95,3822.78,3830.44,62294.659,1733961599999,238976971.06542,124699,28496.323,109330533.83052,0
1733961600000,3830.44,3836.12,3805.60,3816.99,85142.129,1733965199999,325290446.46161,168469,37406.313,142903380.16146,0
1733965200000,3817.00,3822.00,3795.25,3803.40,80568.304,1733968799999,306994063.74479,147080,35309.678,134564060.48404,0
1733968800000,3803.40,3884.00,3801.12,3879.36,135533.117,1733972399999,520425640.35471,193685,86940.813,333995380.99523,0
1733972400000,3879.35,3947.62,3848.07,3933.77,343469.994,1733975999999,1341356743.22999,481178,171048.158,668080243.53779,0
1733976000000,3933.76,3943.41,3893.00,3907.74,179170.269,1733979599999,701790460.31501,246693,80655.620,315935877.52773,0
1733979600000,3907.75,3945.00,3900.18,3924.31,148932.111,1733983199999,584431470.73883,194515,91577.121,359303531.13958,0
1733983200000,3924.30,3936.30,3906.00,3936.29,106038.355,1733986799999,416030531.43921,163063,49201.234,193071323.17708,0
1733986800000,3936.29,3941.00,3901.82,3904.58,96274.350,1733990399999,377544561.86689,141673,44991.772,176463746.85807,0
1733990400000,3904.58,3921.96,3900.00,3910.83,77324.150,1733993999999,302475593.96319,116936,38274.707,149751734.10597,0
1733994000000,3910.82,3935.92,3910.08,3921.01,83628.220,1733997599999,328202601.89486,115033,43660.513,171361589.25792,0
1733997600000,3921.00,3924.99,3890.25,3924.65,156959.627,1734001199999,613275495.19582,217530,81300.768,317667782.72459,0
1734001200000,3924.65,3937.31,3902.00,3912.73,146839.216,1734004799999,575452018.73217,213020,75861.661,297367293.92681,0
1734004800000,3912.74,3962.24,3912.73,3954.82,199563.731,1734008399999,785755607.20340,221167,123894.525,487997864.31198,0
1734008400000,3954.83,3979.08,3916.00,3941.79,355671.628,1734011999999,1404083701.90610,494150,172207.762,679949193.17936,0
1734012000000,3941.79,3984.40,3930.00,3981.00,269762.286,1734015599999,1067571416.99047,444569,144035.404,570188009.20079,0
1734015600000,3981.00,3986.94,3937.70,3956.90,223588.246,1734019199999,886449673.20924,345397,108328.803,429547469.16397,0
1734019200000,3956.91,3985.30,3927.77,3933.00,218792.592,1734022799999,865249085.16712,332041,96849.843,383076532.97145,0
1734022800000,3933.01,3965.80,3927.00,3960.50,114627.222,1734026399999,451978719.54994,184669,66301.167,261454780.19308,0
1734026400000,3960.50,3965.60,3910.56,3919.41,117368.419,1734029999999,461498662.51561,188402,51740.587,203452633.73783,0
1734030000000,3919.40,3932.67,3853.19,3870.59,348548.912,1734033599999,1353773200.50903,455792,164752.339,639934903.27577,0
1734033600000,3870.58,3901.33,3863.02,3886.30,109412.343,1734037199999,424790818.22297,216116,58161.672,225841337.54933,0
1734037200000,3886.29,3894.80,3860.57,3864.28,97963.523,1734040799999,379727827.01780,160176,45459.400,176173196.95896,0
1734040800000,3864.29,3885.56,3835.00,3881.25,172229.439,1734044399999,664703981.35852,231391,81507.772,314620236.05150,0
1734044400000,3881.26,3886.13,3856.32,3880.52,69826.350,1734047999999,270471518.24227,145883,36151.213,140033567.69570,0
1734048000000,3880.52,3904.84,3873.47,3887.77,84360.181,1734051599999,328241551.80378,161403,42107.970,163860375.00356,0
1734051600000,3887.77,3888.64,3851.80,3883.33,106166.560,1734055199999,410807533.60261,212483,50842.197,196738552.52144,0
1734055200000,3883.32,3926.51,3877.29,3906.17,143538.206,1734058799999,560578238.88549,232034,77270.512,301815892.66252,0
1734058800000,3906.17,3940.00,3900.35,3931.36,107914.914,1734062399999,423305148.77077,197274,60026.793,235459405.59888,0
1734062400000,3931.35,3935.05,3910.58,3915.91,81125.160,1734065999999,318110563.12620,162808,35316.313,138487127.91039,0
1734066000000,3915.91,3930.58,3904.00,3908.40,64527.941,1734069599999,252516694.35419,117930,26059.273,102045418.48176,0
1734069600000,3908.39,3926.00,3885.02,3885.29,101961.725,1734073199999,397961355.82045,162331,41607.757,162495912.81013,0
1734073200000,3885.29,3903.00,3870.00,3884.58,127371.778,1734076799999,494894254.33685,222620,65991.453,256428962.93229,0
1734076800000,3884.57,3902.79,3872.62,3897.39,67168.609,1734080399999,261362814.65171,144852,33510.687,130410836.76050,0
1734080400000,3897.38,3902.77,3873.34,3888.41,71358.839,1734083999999,277394008.79130,126973,33578.008,130573405.74176,0
1734084000000,3888.41,3907.75,3870.85,3903.01,89959.749,1734087599999,349875097.40469,139272,47448.201,184597508.57401,0
1734087600000,3903.00,3923.40,3900.20,3900.40,101173.587,1734091199999,395686253.16076,141503,60415.586,236309405.39268,0
1734091200000,3900.40,3930.58,3900.40,3929.44,89391.615,1734094799999,350324454.04674,149563,44334.625,173743158.62602,0
1734094800000,3929.44,3936.53,3907.26,3923.69,119055.552,1734098399999,466786256.78970,182754,53050.942,208037063.75155,0
1734098400000,3923.68,3950.00,3916.24,3949.77,139443.897,1734101999999,548412083.48451,264598,72257.894,284180042.43343,0
1734102000000,3949.77,3967.96,3877.34,3884.71,348387.345,1734105599999,1368153207.40753,453738,157569.334,618762875.65614,0
1734105600000,3884.71,3934.38,3879.00,3911.25,229043.179,1734109199999,894596844.19681,357893,116343.897,454363935.79911,0
1734109200000,3911.27,3946.42,3906.65,3938.99,119183.985,1734112799999,467561737.63470,215583,66241.850,259923043.06104,0
1734112800000,3938.99,3940.88,3911.09,3912.10,79904.137,1734116399999,313694674.94661,170905,34827.006,136716576.88793,0
1734116400000,3912.10,3926.05,3910.01,3916.99,36878.789,1734119999999,144447583.65787,100528,19056.994,74642195.69289,0
1734120000000,3917.00,3934.97,3910.00,3916.29,64151.162,1734123599999,251416482.38879,129963,28619.613,112198647.83809,0
1734123600000,3916.31,3916.98,3889.46,3900.41,75651.201,1734127199999,295244419.45080,122394,35285.974,137714136.40547,0
1734127200000,3900.41,3905.68,3891.42,3895.01,30533.560,1734130799999,119009559.32356,76065,15111.052,58904176.79314,0
1734130800000,3895.00,3912.49,3893.49,3905.60,36765.336,1734134399999,143528973.74146,86150,21189.573,82732001.26105,0
1734134400000,3905.59,3926.40,3894.06,3904.51,86088.999,1734137999999,336796401.42096,133446,38651.804,151236666.72763,0
1734138000000,3904.51,3944.99,3904.32,3923.75,134609.265,1734141599999,528729350.05728,239032,70686.882,277664865.44159,0
1734141600000,3923.75,3926.34,3901.04,3911.06,68611.392,1734145199999,268326057.19239,138882,32407.348,126717406.65017,0
1734145200000,3911.07,3920.00,3903.00,3909.55,41408.571,1734148799999,162052584.18933,88151,21348.549,83556145.19289,0
1734148800000,3909.55,3917.20,3904.99,3914.57,35310.050,1734152399999,138104427.49280,78489,20197.394,79007893.99279,0
1734152400000,3914.57,3921.23,3907.59,3919.68,30283.234,1734155999999,118564425.55026,60620,17049.878,66768272.85906,0
1734156000000,3919.68,3934.94,3917.40,3930.21,52042.244,1734159599999,204424463.87110,87093,27458.070,107855095.62523,0
1734159600000,3930.20,3932.80,3918.05,3920.31,31245.876,1734163199999,122634732.62073,63779,13581.654,53305129.21732,0
1734163200000,3920.30,3930.74,3916.00,3924.87,30527.341,1734166799999,119777567.26139,75003,13608.987,53398036.91779,0
1734166800000,3924.87,3926.53,3910.20,3910.96,36353.621,1734170399999,142341605.13744,77396,15240.200,59672687.60184,0
1734170400000,3910.96,3911.54,3885.00,3897.00,109926.182,1734173999999,428255864.52738,164601,49378.714,192371738.34131,0
1734174000000,3897.00,3904.71,3890.00,3893.27,36377.265,1734177599999,141820186.76262,74792,14707.208,57350741.70002,0
1734177600000,3893.26,3897.60,3863.13,3867.82,165954.786,1734181199999,643723385.52312,203582,61947.704,240248378.27939,0
1734181200000,3867.81,3875.10,3845.18,3862.57,198936.125,1734184799999,767959922.56236,266639,89772.162,346576992.79004,0
1734184800000,3862.56,3891.75,3861.87,3882.49,77673.071,1734188399999,301388407.85653,136724,40267.459,156235234.15790,0
1734188400000,3882.49,3892.74,3876.00,3887.21,56530.206,1734191999999,219650260.93991,119104,27190.876,105671420.13381,0
1734192000000,3887.20,3896.72,3867.20,3891.57,83606.606,1734195599999,324475051.06125,158815,39470.408,153181055.39303,0
1734195600000,3891.56,3896.88,3840.01,3857.74,142570.653,1734199199999,550713259.36048,214458,63003.456,243318181.63328,0
1734199200000,3857.74,3862.35,3824.02,3832.46,140928.812,1734202799999,541423959.30301,223961,61328.212,235686589.99309,0
1734202800000,3832.46,3859.80,3829.22,3857.74,72375.270,1734206399999,278360775.65261,123661,41678.905,160284809.32336,0
1734206400000,3857.74,3864.89,3822.37,3831.77,81169.524,1734209999999,311850886.34826,133485,35560.034,136614119.03623,0
1734210000000,3831.76,3856.45,3830.43,3847.01,44476.922,1734213599999,171064781.16054,98394,22347.973,85925648.58317,0
1734213600000,3847.00,3867.11,3838.00,3861.24,48597.061,1734217199999,187387330.27823,89140,23583.881,90952925.45249,0
1734217200000,3861.23,3877.00,3853.59,3868.60,88226.520,1734220799999,341345746.01138,111288,46828.007,181222465.01134,0
1734220800000,3868.60,3874.03,3854.80,3862.98,36185.071,1734224399999,139815407.90662,88493,16756.544,64754784.61792,0
1734224400000,3862.99,3894.03,3862.29,3888.11,79168.276,1734227999999,307171641.73391,130436,46269.037,179524696.27134,0
1734228000000,3888.10,3891.80,3881.31,3882.95,38240.919,1734231599999,148597502.63793,111680,17368.519,67497015.46340,0
1734231600000,3882.95,3886.11,3871.00,3873.07,32251.412,1734235199999,125081758.46081,74203,14657.520,56850474.07773,0
1734235200000,3873.07,3912.87,3871.37,3896.36,103106.201,1734238799999,401773912.56212,145437,63439.164,247229475.89576,0
1734238800000,3896.36,3903.46,3890.01,3891.41,41361.894,1734242399999,161154404.63237,75446,22328.200,87011994.74323,0
1734242400000,3891.40,3893.84,3875.00,3876.76,61097.208,1734245999999,237402750.99968,88414,21841.493,84858565.22581,0
1734246000000,3876.76,3882.56,3829.00,3843.44,140778.984,1734249599999,541691549.70130,197913,61871.885,238056248.20539,0
1734249600000,3843.45,3864.10,3835.10,3860.71,60775.664,1734253199999,233992444.52063,120838,31802.712,122444577.46209,0
1734253200000,3860.72,3866.37,3850.11,3861.75,51629.948,1734256799999,199221710.04354,95276,23707.159,91488239.22343,0
1734256800000,3861.75,3873.31,3858.88,3858.89,44273.782,1734260399999,171190501.82023,88893,21854.533,84516400.93340,0
1734260400000,3858.89,3877.19,3857.40,3876.11,46273.515,1734263999999,179057399.51990,84568,25872.316,100116118.22015,0
1734264000000,3876.10,3891.79,3867.12,3882.99,109103.678,1734267599999,423390413.90474,173437,58815.853,228289922.56675,0
1734267600000,3882.99,3891.44,3871.00,3882.06,78399.662,1734271199999,304497862.21301,130907,38153.344,148210254.04807,0
1734271200000,3882.06,3909.09,3881.19,3905.83,78848.257,1734274799999,307024924.64015,125714,46848.678,182457551.47157,0
1734274800000,3905.83,3907.68,3885.00,3893.42,73725.258,1734278399999,287236977.44047,127684,34463.048,134277036.34362,0
1734278400000,3893.42,3918.63,3885.00,3910.28,102755.529,1734281999999,401067674.17890,155831,57708.001,225279381.06760,0
1734282000000,3910.28,3915.00,3899.99,3908.65,48202.257,1734285599999,188358976.20147,92766,23333.999,91184740.37240,0
1734285600000,3908.65,3911.99,3890.01,3896.98,47651.964,1734289199999,185753344.47572,93863,20722.867,80783630.04748,0
1734289200000,3896.98,3911.90,3896.47,3902.12,29852.407,1734292799999,116560876.46372,74583,13940.818,54431893.30147,0
1734292800000,3902.12,3909.37,3887.02,3890.00,36428.495,1734296399999,142012538.75705,79556,15266.933,59522968.99449,0
1734296400000,3890.01,3891.03,3842.20,3854.19,170324.137,1734299999999,657647308.86741,265810,87134.958,336374795.73962,0
1734300000000,3854.19,3900.00,3848.04,3887.41,110138.690,1734303599999,426947820.78034,167431,63959.449,247991455.74372,0
1734303600000,3887.41,3973.67,3885.52,3958.50,310184.397,1734307199999,1220855490.65402,488094,154349.056,607642173.90293,0
1734307200000,3958.50,4018.58,3947.33,3999.49,312502.308,1734310799999,1246012162.84699,460815,168267.173,670998436.29125,0
1734310800000,3999.48,4024.86,3988.74,4008.79,167887.157,1734314399999,672422409.28271,279657,88097.682,352920768.62055,0
1734314400000,4008.80,4011.12,3960.00,3970.34,150940.185,1734317999999,600720327.03226,251071,66675.538,265311091.13021,0
1734318000000,3970.34,3977.00,3927.15,3941.52,155984.811,1734321599999,616104231.04544,243362,70051.845,276744627.74256,0
1734321600000,3941.51,3960.99,3935.05,3953.86,72729.336,1734325199999,287473686.53483,130952,40033.971,158250989.83425,0
1734325200000,3953.85,3970.99,3945.04,3965.75,54282.911,1734328799999,215085449.32664,129238,29847.730,118280786.78438,0
1734328800000,3965.75,3974.00,3948.60,3956.69,60888.863,1734332399999,241314218.97023,123407,28083.536,111335511.22706,0
1734332400000,3956.68,3982.80,3951.22,3973.15,89087.498,1734335999999,353862048.82910,137832,50556.349,200803150.80822,0
1734336000000,3973.15,3975.29,3950.69,3951.52,87728.298,1734339599999,347312663.90859,142792,37869.859,149918206.86966,0
1734339600000,3951.52,3959.40,3934.08,3941.04,100486.663,1734343199999,396650871.11765,182752,44983.094,177627561.26739,0
1734343200000,3941.04,3953.61,3923.73,3949.61,100873.086,1734346799999,397303769.36531,176021,50798.261,200117430.26461,0
1734346800000,3949.61,3952.00,3901.00,3909.09,158765.994,1734350399999,623190352.18932,224412,70754.186,277757954.45342,0
1734350400000,3909.10,3924.88,3884.93,3893.78,208589.948,1734353999999,814983290.17985,280706,100581.095,393081502.42515,0
1734354000000,3893.77,3913.45,3882.22,3897.29,126617.082,1734357599999,493781218.42195,204400,58960.801,229998641.57166,0
1734357600000,3897.28,3958.84,3897.08,3928.80,267345.634,1734361199999,1050634811.67227,333006,129899.979,510456094.60418,0
1734361200000,3928.79,3947.77,3916.43,3940.17,170430.057,1734364799999,670354483.48252,324511,85399.157,335931235.25457,0
1734364800000,3940.17,3972.62,3938.05,3961.06,234557.783,1734368399999,928093330.51884,321199,120228.663,475813555.36921,0
1734368400000,3961.06,4042.61,3957.19,4033.65,352327.801,1734371999999,1412114534.87781,471626,201332.011,806939370.07713,0
1734372000000,4033.64,4109.99,4031.37,4087.25,509960.988,1734375599999,2076821309.40731,564911,271275.480,1104779516.23158,0
1734375600000,4087.24,4089.00,4032.07,4056.99,307567.527,1734379199999,1247458189.47902,417682,147091.206,596465880.78518,0
1734379200000,4057.00,4072.77,4034.77,4042.87,118993.242,1734382799999,482379238.08994,224425,55743.355,226017329.56014,0
1734382800000,4042.88,4053.95,4016.00,4046.71,142789.403,1734386399999,575891564.82379,213194,72635.154,293064881.05686,0
1734386400000,4046.72,4052.44,4022.80,4030.42,66067.680,1734389999999,266802996.85593,124185,28670.785,115803932.54287,0
1734390000000,4030.43,4038.08,3978.13,3984.76,173578.272,1734393599999,694106398.71819,254390,79937.523,319631765.52065,0
1734393600000,3984.76,3988.50,3947.06,3957.18,200519.299,1734397199999,795283301.09731,345062,96648.809,383415466.18998,0
1734397200000,3957.19,3992.29,3942.00,3986.11,117245.759,1734400799999,465552312.27764,233466,66718.112,265012198.89355,0
1734400800000,3986.10,4022.98,3985.73,4008.15,119496.956,1734404399999,478784918.22178,208724,64513.131,258465429.05128,0
1734404400000,4008.15,4039.99,4006.22,4033.25,79492.059,1734407999999,320161834.43112,159390,43012.271,173214081.38857,0
1734408000000,4033.25,4033.68,3997.78,4004.06,106738.891,1734411599999,428375102.41894,180845,41354.381,165897549.56019,0
1734411600000,4004.06,4026.42,3998.32,4023.08,64953.298,1734415199999,260625656.78992,131918,34668.932,139159294.39412,0
1734415200000,4023.08,4029.99,3993.72,4009.08,91294.220,1734418799999,366004149.53193,153954,44096.607,176846614.26708,0
1734418800000,4009.08,4023.70,3981.31,3993.05,131225.292,1734422399999,525368402.43874,186855,58796.790,235403887.62337,0
1734422400000,3993.05,4018.20,3991.28,4009.47,85986.070,1734425999999,344585020.26100,171011,46914.531,187980195.70258,0
1734426000000,4009.48,4030.93,4002.18,4025.59,92520.269,1734429599999,371558490.72747,175730,42429.284,170427226.74635,0
1734429600000,4025.60,4028.35,4002.60,4010.21,67218.568,1734433199999,269792227.82391,161097,29213.094,117237121.32759,0
1734433200000,4010.20,4022.00,3988.02,3996.02,82410.788,1734436799999,330079522.92213,167447,37046.855,148428026.92161,0
1734436800000,3996.01,4012.27,3985.01,4000.98,95600.503,1734440399999,382313209.69256,184737,47780.935,191089448.47451,0
1734440400000,4000.98,4017.86,3992.77,4005.97,74102.824,1734443999999,296834185.05255,160436,36700.995,147017942.38896,0
1734444000000,4005.96,4024.70,3971.92,4018.66,235206.984,1734447599999,941410102.42461,394364,116534.219,466546464.69597,0
1734447600000,4018.65,4018.91,3913.75,3937.43,557259.927,1734451199999,2203479987.97804,660789,239626.553,947628558.57310,0
1734451200000,3937.42,3960.72,3921.00,3951.66,165815.765,1734454799999,653891745.70449,304239,83174.011,328083531.88078,0
1734454800000,3951.66,3983.41,3941.23,3972.83,116173.148,1734458399999,460568959.32642,221562,52191.563,206904868.07079,0
1734458400000,3972.84,3980.00,3922.01,3929.56,145755.779,1734461999999,575911334.40560,229741,59398.683,234653899.95996,0
1734462000000,3929.57,3953.40,3915.11,3943.28,105668.562,1734465599999,415674461.46854,200216,52537.369,206732372.84003,0
1734465600000,3943.27,3951.92,3923.01,3934.97,81285.970,1734469199999,320141902.18654,155771,41285.338,162613493.41341,0
1734469200000,3934.97,3950.09,3918.57,3930.67,54751.756,1734472799999,215382175.43702,136279,26633.790,104781279.27191,0
1734472800000,3930.67,3936.11,3850.75,3881.46,273591.238,1734476399999,1064292447.60516,357329,100704.184,391771471.69109,0
1734476400000,3881.46,3893.09,3844.59,3890.81,226006.511,1734479999999,874159983.50489,333603,117653.478,455380223.52497,0
1734480000000,3890.81,3901.67,3855.00,3882.22,145602.040,1734483599999,564770402.00673,251968,75327.533,292193628.68979,0
1734483600000,3882.22,3896.65,3832.02,3843.26,175882.588,1734487199999,679339233.33778,271707,75858.129,292956629.36882,0
1734487200000,3843.32,3879.33,3836.60,3869.45,117413.909,1734490799999,453587350.73839,219066,63758.108,246247101.94154,0
1734490800000,3869.45,3873.69,3835.76,3848.54,104322.103,1734494399999,401953516.08773,195231,45045.572,173560370.36573,0
1734494400000,3848.55,3849.95,3812.87,3839.90,190825.551,1734497999999,730716589.48204,331062,86842.002,332604431.76683,0
1734498000000,3839.91,3861.56,3827.75,3835.41,104158.715,1734501599999,400376641.30465,204563,52504.420,201847774.39903,0
1734501600000,3835.40,3848.60,3802.35,3827.92,148533.553,1734505199999,568164488.52280,238182,68701.491,262887327.37612,0
1734505200000,3827.92,3854.99,3823.76,3845.40,100600.098,1734508799999,386635256.14898,175432,50038.442,192308868.84534,0
1734508800000,3845.41,3860.42,3840.52,3841.28,73596.830,1734512399999,283421542.14326,150897,36247.694,139597474.35291,0
1734512400000,3841.28,3876.58,3840.36,3868.23,96213.517,1734515999999,371955676.34489,159440,54946.428,212429906.86854,0
1734516000000,3868.22,3876.23,3859.33,3872.29,74305.254,1734519599999,287397328.20627,126474,34053.597,131735100.24092,0
1734519600000,3872.29,3885.83,3871.00,3880.88,61864.212,1734523199999,239989718.23100,115943,32837.799,127386480.59816,0
1734523200000,3880.88,3889.82,3850.11,3859.49,127733.137,1734526799999,494163749.13986,215439,59515.427,230259304.91533,0
1734526800000,3859.48,3873.69,3851.02,3854.45,94721.255,1734530399999,365892680.86995,157331,48819.443,188574739.13966,0
1734530400000,3854.45,3872.08,3831.04,3836.20,150460.013,1734533999999,579456800.09557,264790,74736.623,287902475.01991,0
1734534000000,3836.20,3872.00,3823.01,3866.62,149802.575,1734537599999,576777407.77864,272732,79877.935,307623316.10760,0
1734537600000,3866.63,3878.67,3834.38,3870.97,118439.340,1734541199999,456986358.50618,222808,60922.414,235048099.03774,0
1734541200000,3870.97,3891.20,3855.36,3878.09,90395.068,1734544799999,350364388.05369,178406,43630.442,169090238.85080,0
1734544800000,3878.10,3903.01,3866.00,3897.60,77526.943,1734548399999,300937410.03733,161192,42370.701,164511686.76218,0
1734548400000,3897.61,3908.00,3767.22,3768.82,455803.632,1734551999999,1745562259.68299,637770,192923.421,739668766.14369,0
1734552000000,3768.77,3784.80,3634.97,3693.99,1051939.481,1734555599999,3899584055.64995,1190071,489766.057,1816282916.82292,0
1734555600000,3694.02,3712.79,3660.21,3690.75,296718.769,1734559199999,1094467577.34117,477505,142194.917,524612832.94917,0
1734559200000,3690.73,3701.02,3662.01,3678.65,144660.545,1734562799999,532247560.18360,272919,68453.579,251876320.43821,0
1734562800000,3678.65,3679.31,3615.01,3625.40,288933.999,1734566399999,1051774863.09778,485141,123221.746,448652953.15327,0
1734566400000,3625.41,3663.34,3625.00,3654.00,172392.716,1734569999999,628441848.84816,376808,89988.760,328023854.18179,0
1734570000000,3654.00,3656.60,3595.00,3608.48,238894.032,1734573599999,865819347.80328,351534,88012.118,319166751.11667,0
1734573600000,3608.48,3651.74,3540.00,3647.70,589019.139,1734577199999,2111133391.86945,769378,276658.526,992550979.32569,0
1734577200000,3647.71,3671.82,3642.95,3667.16,183869.984,1734580799999,672636608.81658,337176,90758.888,332065838.92943,0
1734580800000,3667.16,3675.00,3651.43,3652.60,79689.352,1734584399999,291921541.67910,160929,35744.016,130954195.03955,0
1734584400000,3652.60,3678.69,3652.60,3669.24,78240.977,1734587999999,286923256.75848,158096,39220.580,143809829.50820,0
1734588000000,3669.24,3690.66,3662.41,3677.97,82140.483,1734591599999,301968140.11256,152652,40544.665,149072949.11244,0
1734591600000,3677.97,3695.00,3676.34,3691.53,83196.414,1734595199999,306809188.78723,139310,40606.372,149764447.37484,0
1734595200000,3691.52,3691.75,3664.62,3667.72,95562.738,1734598799999,351336557.44707,170053,40994.582,150720901.17529,0
1734598800000,3667.72,3678.85,3662.79,3678.73,70532.013,1734602399999,259006871.59695,133212,38145.631,140076447.89832,0
1734602400000,3678.73,3718.47,3669.83,3705.72,161437.908,1734605999999,597175444.31396,228519,83259.600,307971358.18460,0
1734606000000,3705.71,3711.20,3695.00,3703.73,88335.129,1734609599999,327040333.84244,146828,38630.609,143036340.30330,0
1734609600000,3703.74,3708.36,3672.68,3678.43,103323.384,1734613199999,381130566.86287,190109,45166.321,166566364.58049,0
1734613200000,3678.44,3698.21,3671.78,3677.18,111972.912,1734616799999,412488761.26374,208711,59557.417,219421916.98113,0
1734616800000,3677.19,3700.00,3633.62,3636.60,303387.189,1734620399999,1112596990.74399,402244,143095.459,525215743.00930,0
1734620400000,3636.60,3639.18,3571.12,3612.46,491000.364,1734623999999,1767091727.55545,647541,237781.774,855878262.69557,0
1734624000000,3612.46,3635.90,3587.15,3618.90,192387.308,1734627599999,695037985.46020,368280,100495.862,363130140.66808,0
1734627600000,3618.91,3619.89,3380.50,3478.32,1034433.146,1734631199999,3614094146.29457,963584,417263.069,1457595158.31645,0
1734631200000,3478.67,3520.81,3403.00,3519.15,893926.771,1734634799999,3099754344.61374,1027091,454540.397,1577341900.15645,0
1734634800000,3519.16,3527.88,3372.01,3438.97,636817.412,1734638399999,2191805164.25031,753070,273699.716,942562511.25447,0
1734638400000,3438.98,3442.11,3322.20,3380.80,710316.778,1734641999999,2393813381.10126,873384,330538.278,1114784990.15887,0
1734642000000,3381.07,3454.96,3350.00,3418.61,319397.513,1734645599999,1090833769.70712,454537,166272.071,567909926.87918,0
1734645600000,3418.60,3464.77,3403.66,3458.99,163848.455,1734649199999,562370449.46803,257960,90078.300,309423847.47502,0
1734649200000,3458.99,3459.59,3413.79,3416.70,146258.765,1734652799999,502445386.02590,256945,74295.912,255371328.60195,0
1734652800000,3416.69,3437.71,3382.00,3410.90,221065.088,1734656399999,753920860.11660,384524,104484.307,356476397.19091,0
1734656400000,3410.90,3431.09,3371.63,3379.12,176798.690,1734659999999,601092174.65675,329685,83813.033,285114548.22508,0
1734660000000,3379.13,3464.98,3369.41,3454.82,214996.554,1734663599999,736776133.55656,351731,113932.375,390546865.19439,0
1734663600000,3454.82,3456.63,3406.75,3413.41,105217.315,1734667199999,360816617.26841,213799,49456.330,169549384.91350,0
1734667200000,3413.40,3430.59,3392.20,3393.06,121583.123,1734670799999,415135245.67879,218038,57930.364,197907483.39588,0
1734670800000,3393.05,3402.22,3351.00,3356.54,208872.040,1734674399999,706021415.43030,320585,95043.122,321391284.56192,0
1734674400000,3356.53,3389.99,3327.03,3359.49,224076.737,1734677999999,751670514.73289,394125,105858.451,355384207.30196,0
1734678000000,3359.49,3418.53,3357.67,3389.67,300089.839,1734681599999,1019093997.90649,459874,142817.613,485095319.15792,0
1734681600000,3389.67,3390.45,3280.00,3290.48,594766.088,1734685199999,1974308799.85406,737530,257010.618,853190473.57729,0
1734685200000,3290.47,3315.84,3260.01,3265.60,463948.812,1734688799999,1525404121.89241,669574,210749.704,693385731.99019,0
1734688800000,3265.61,3278.67,3113.46,3185.81,982909.540,1734692399999,3152768362.31462,1051948,440983.743,1415467293.62214,0
1734692400000,3185.80,3217.48,3100.50,3104.32,788189.140,1734695999999,2478318996.17257,987065,378280.426,1189858788.68739,0
1734696000000,3103.99,3254.32,3100.00,3235.09,653362.939,1734699599999,2085625315.23117,821313,338478.202,1079512085.27520,0
1734699600000,3235.08,3313.00,3205.58,3296.12,573957.016,1734703199999,1874913619.79384,707704,288357.229,942273313.62469,0
1734703200000,3296.12,3356.78,3271.05,3327.29,468756.948,1734706799999,1557102616.42838,614323,241696.722,802890185.46626,0
1734706800000,3327.28,3395.00,3325.78,3373.32,421970.035,1734710399999,1422670306.12244,583141,226492.383,763664209.27389,0
1734710400000,3373.33,3422.73,3365.28,3382.18,307079.918,1734713999999,1041664790.29738,521189,144621.325,490702888.85563,0
1734714000000,3382.18,3450.96,3370.00,3435.98,235101.185,1734717599999,803052081.61500,412776,126778.227,433287125.36996,0
1734717600000,3435.98,3450.00,3411.23,3427.64,152475.161,1734721199999,522637394.24747,294923,71764.105,245970609.38335,0
1734721200000,3427.63,3496.54,3425.96,3478.11,223263.336,1734724799999,775491373.40641,368172,130842.715,454558368.47791,0
1734724800000,3478.10,3479.06,3435.70,3438.92,140844.229,1734728399999,486880785.41518,275190,67541.246,233557340.39326,0
1734728400000,3438.92,3448.72,3391.22,3439.14,197781.593,1734731999999,675909920.60631,322836,96209.765,328890949.97071,0
1734732000000,3439.14,3479.13,3432.49,3470.41,101972.260,1734735599999,352732137.78664,197648,58554.385,202570339.78771,0
1734735600000,3470.41,3487.99,3457.53,3470.88,90978.079,1734739199999,315983004.21767,189157,43559.451,151315992.65055,0
1734739200000,3470.88,3476.31,3442.41,3456.18,87013.662,1734742799999,300831061.39910,192660,39027.825,134959545.34824,0
1734742800000,3456.16,3482.62,3453.72,3471.66,77582.536,1734746399999,269215347.24998,191195,44284.340,153698538.09458,0
1734746400000,3471.67,3489.98,3458.57,3473.43,65946.604,1734749999999,229130986.87523,160919,31631.096,109945776.09632,0
1734750000000,3473.43,3477.35,3453.59,3466.82,52619.020,1734753599999,182276884.23707,135463,24724.445,85652365.62760,0
1734753600000,3466.81,3488.00,3459.80,3481.99,66144.552,1734757199999,229949716.17691,139794,35400.261,123060728.97566,0
1734757200000,3481.99,3532.62,3475.80,3531.72,155080.435,1734760799999,543341432.69182,234821,89487.221,313578893.03843,0
1734760800000,3531.73,3532.65,3503.16,3529.99,140114.058,1734764399999,493046678.54691,254664,65002.912,228768202.46717,0
1734764400000,3529.99,3553.76,3521.20,3521.65,173323.075,1734767999999,613309868.04644,258762,88033.269,311594767.50247,0
1734768000000,3521.65,3525.78,3477.77,3483.44,163296.042,1734771599999,571507196.75702,241845,74186.620,259601013.58620,0
1734771600000,3483.44,3488.00,3456.01,3480.92,163173.180,1734775199999,566186604.69052,232530,78329.223,271814271.13847,0
1734775200000,3480.92,3496.44,3453.52,3464.71,138181.571,1734778799999,479696165.99720,206621,62893.550,218380429.74709,0
1734778800000,3464.71,3469.50,3422.06,3440.95,173222.808,1734782399999,596379223.74667,250845,80082.447,275730437.37450,0
1734782400000,3440.96,3442.89,3398.01,3402.05,232871.727,1734785999999,795353019.27477,347631,118438.436,404562682.50266,0
1734786000000,3402.04,3421.48,3344.19,3389.35,389715.658,1734789599999,1318364557.19492,518439,192942.558,652816069.17724,0
1734789600000,3389.34,3416.99,3370.82,3373.91,193175.896,1734793199999,656393995.18277,331070,93494.339,317792972.58904,0
1734793200000,3373.91,3403.00,3372.00,3389.12,84219.466,1734796799999,285526868.38847,212919,46683.368,158273075.34652,0
1734796800000,3389.12,3401.16,3357.09,3369.41,177297.696,1734800399999,598900540.91558,327053,90596.345,306115753.01746,0
1734800400000,3369.40,3387.57,3347.73,3381.29,131411.095,1734803999999,442435591.05355,281223,66843.039,225112383.35038,0
1734804000000,3381.30,3391.51,3350.65,3362.96,95079.794,1734807599999,320160063.89411,217035,46296.558,155874669.37273,0
1734807600000,3362.98,3363.67,3325.22,3359.41,179513.009,1734811199999,599734060.65532,325105,85613.772,286105311.79750,0
1734811200000,3359.40,3388.37,3347.74,3356.61,126378.880,1734814799999,425814266.08601,241489,63202.471,212999952.73947,0
1734814800000,3356.60,3361.77,3301.00,3316.86,153239.515,1734818399999,510033747.39683,249976,65001.745,216492458.64925,0
1734818400000,3316.86,3336.98,3291.03,3329.67,108317.857,1734821999999,358728097.51662,204661,55025.111,182324212.94637,0
1734822000000,3329.67,3341.69,3302.29,3337.60,77693.099,1734825599999,258117731.22730,190413,42575.925,141458859.68059,0
1734825600000,3337.61,3368.72,3322.00,3360.92,115838.645,1734829199999,387880553.00259,246359,56162.328,188089909.99712,0
1734829200000,3360.93,3373.47,3334.14,3355.00,97340.787,1734832799999,326491977.52649,210146,45110.035,151361441.40216,0
1734832800000,3355.01,3366.50,3327.43,3335.53,81012.339,1734836399999,270984101.02249,179933,36092.874,120758313.83251,0
1734836400000,3335.53,3360.35,3317.49,3354.59,107907.620,1734839999999,360212162.94390,237192,52233.844,174410074.39022,0
1734840000000,3354.58,3360.25,3307.54,3310.50,97350.426,1734843599999,324444561.54812,184207,41610.325,138771287.44795,0
1734843600000,3310.55,3338.66,3293.52,3329.00,150772.424,1734847199999,499575536.84408,262326,71151.691,235820893.42527,0
1734847200000,3329.01,3348.87,3321.76,3341.00,64231.157,1734850799999,214363965.86535,128765,32408.476,108178539.68060,0
1734850800000,3340.96,3348.45,3321.50,3331.31,64300.856,1734854399999,214405343.19729,134896,25542.981,85180667.00431,0
1734854400000,3331.31,3365.67,3330.02,3355.66,83866.665,1734857999999,281288710.82662,188394,46192.448,154927247.57744,0
1734858000000,3355.66,3400.00,3348.00,3381.82,126185.986,1734861599999,426435445.38965,213409,68518.505,231491380.84343,0
1734861600000,3381.82,3402.08,3377.02,3377.94,94451.409,1734865199999,320007570.20126,181466,45440.684,153987869.15686,0
1734865200000,3377.95,3390.62,3372.60,3379.62,50224.375,1734868799999,169860170.48380,117767,26426.555,89388127.80265,0
1734868800000,3379.62,3396.58,3366.30,3373.69,82288.236,1734872399999,278217690.06039,158231,38777.166,131133584.02238,0
1734872400000,3373.69,3389.00,3359.68,3369.56,95292.963,1734875999999,321474170.21268,191252,44227.859,149239671.87308,0
1734876000000,3369.57,3376.32,3273.00,3276.50,375331.508,1734879599999,1244566357.21172,515679,163688.494,543017207.06226,0
1734879600000,3276.49,3314.97,3275.71,3300.95,185113.036,1734883199999,610075512.52495,343940,98682.746,325238617.66612,0
1734883200000,3300.95,3335.70,3289.40,3332.54,140151.115,1734886799999,465339771.46938,278126,71565.677,237589679.51979,0
1734886800000,3332.53,3334.98,3310.06,3314.18,68975.322,1734890399999,229179223.42882,165635,31738.642,105478399.08042,0
1734890400000,3314.19,3337.70,3296.99,3309.85,104663.637,1734893999999,347172977.31800,227055,51920.960,172279026.44110,0
1734894000000,3309.86,3318.06,3236.11,3246.09,208616.769,1734897599999,682039552.06054,340872,89401.172,292498696.91590,0
1734897600000,3246.09,3290.37,3219.59,3289.39,217702.166,1734901199999,707071489.70884,352946,116988.590,379968541.92035,0
1734901200000,3289.40,3309.56,3272.32,3282.44,104347.807,1734904799999,343763670.56802,222788,47098.835,155203611.03266,0
1734904800000,3282.44,3289.97,3233.00,3287.29,159183.716,1734908399999,519071749.47837,273567,83992.500,274023937.03125,0
1734908400000,3287.30,3304.65,3266.89,3280.80,91050.092,1734911999999,299056417.98699,229218,44967.361,147732088.67417,0
1734912000000,3280.81,3289.89,3248.00,3254.00,119411.449,1734915599999,390014507.92377,274319,61460.335,200798194.89144,0
1734915600000,3254.00,3296.56,3214.81,3260.33,257845.695,1734919199999,839402250.52577,427233,125405.534,408513829.10906,0
1734919200000,3260.34,3284.44,3227.56,3281.41,165536.935,1734922799999,538522461.41450,358319,87393.407,284430167.32641,0
1734922800000,3281.40,3355.71,3274.26,3349.68,225368.446,1734926399999,749672094.72027,389124,126023.927,419054824.48626,0
1734926400000,3349.68,3362.68,3315.14,3324.01,141842.696,1734929999999,473661540.92744,255752,63039.141,210573899.50698,0
1734930000000,3324.00,3331.00,3298.02,3317.88,88708.911,1734933599999,294135050.74779,193518,44454.195,147418505.60915,0
1734933600000,3317.87,3320.85,3258.00,3275.59,167805.057,1734937199999,550827021.73342,308081,75430.177,247576949.11053,0
1734937200000,3275.59,3304.96,3270.89,3303.34,106666.819,1734940799999,350827607.29723,221990,57689.988,189805354.63701,0
1734940800000,3303.33,3317.59,3291.76,3315.25,78063.962,1734944399999,257939746.27767,183076,41145.145,135994252.57446,0
1734944400000,3315.25,3342.69,3313.78,3335.20,123731.219,1734947999999,412165767.23421,231287,66447.109,221334739.17416,0
1734948000000,3335.21,3352.31,3331.55,3348.02,108621.612,1734951599999,363036282.60385,189979,59820.329,199985534.95919,0
1734951600000,3348.01,3354.00,3330.13,3338.10,73755.231,1734955199999,246301047.72496,159597,35702.186,119252713.91950,0
1734955200000,3338.11,3359.98,3333.04,3347.11,86528.824,1734958799999,289675328.16250,172435,41958.336,140485843.83345,0
1734958800000,3347.10,3351.55,3306.21,3316.15,181090.090,1734962399999,602175433.08241,300042,92328.926,306960297.45046,0
1734962400000,3316.16,3354.30,3280.67,3311.47,320450.328,1734965999999,1063405410.32832,484755,163335.797,542075217.92194,0
1734966000000,3311.47,3312.65,3267.04,3276.20,266093.355,1734969599999,876004366.36989,456563,123391.781,406375314.28965,0
1734969600000,3276.01,3383.84,3270.00,3373.39,356266.797,1734973199999,1186347132.61637,508664,204911.092,682389638.12210,0
1734973200000,3373.38,3382.00,3326.66,3335.33,203902.933,1734976799999,684208839.45608,395717,91102.408,305712829.60549,0
1734976800000,3335.33,3347.33,3296.05,3303.90,127454.403,1734980399999,423369463.26249,258698,60327.144,200461228.93214,0
1734980400000,3303.89,3353.59,3303.09,3337.27,139094.458,1734983999999,463900280.55111,267795,69491.982,231713926.93997,0
1734984000000,3337.27,3415.62,3328.15,3402.56,153385.377,1734987599999,516700423.23184,321081,82694.915,278616922.68677,0
1734987600000,3402.56,3458.46,3401.88,3421.51,241944.304,1734991199999,831052110.76831,425150,121165.087,416231272.18843,0
1734991200000,3421.50,3465.75,3415.59,3458.12,102747.669,1734994799999,353750268.07606,211914,54698.277,188311620.52359,0
1734994800000,3458.12,3464.49,3414.03,3420.74,126141.803,1734998399999,433085313.42698,243840,54723.268,187893278.00025,0
1734998400000,3420.75,3425.67,3388.00,3417.53,122421.006,1735001999999,417039490.27733,236919,60153.158,204952451.81545,0
1735002000000,3417.54,3421.15,3375.00,3382.28,113988.500,1735005599999,387145085.59898,189400,49906.128,169535072.87674,0
1735005600000,3382.27,3391.66,3356.01,3371.64,114519.883,1735009199999,386432598.56343,214306,54938.804,185435392.94414,0
1735009200000,3371.63,3397.82,3371.63,3395.65,51956.837,1735012799999,175883565.97441,137015,29740.033,100671486.49362,0
1735012800000,3395.66,3415.85,3385.53,3412.21,69599.462,1735016399999,236892128.11874,143232,36244.071,123375396.28394,0
1735016400000,3412.22,3433.99,3406.96,3422.61,73286.528,1735019999999,250629505.64612,132028,36146.655,123614479.59457,0
1735020000000,3422.62,3425.89,3384.52,3391.88,89769.390,1735023599999,305819301.36610,152097,34727.635,118322954.74835,0
1735023600000,3391.87,3414.65,3383.49,3399.92,74621.074,1735027199999,253786268.01971,144182,42480.649,144512685.56531,0
1735027200000,3399.91,3415.41,3391.82,3411.98,64264.349,1735030799999,218766028.04871,156975,28569.486,97279888.05461,0
1735030800000,3411.98,3413.58,3384.03,3397.54,74178.970,1735034399999,252147229.73530,157846,34004.443,115576521.76428,0
1735034400000,3397.54,3404.18,3388.10,3391.75,59717.480,1735037999999,202737987.88743,131354,32967.234,111939339.56281,0
1735038000000,3391.75,3414.40,3391.09,3412.50,53512.582,1735041599999,182257898.86759,117720,28084.160,95657241.44302,0
1735041600000,3412.50,3414.12,3393.10,3405.09,56182.327,1735045199999,191147024.19398,126048,24550.062,83522596.05380,0
1735045200000,3405.10,3455.00,3400.26,3451.20,197061.849,1735048799999,676210815.42462,274055,113233.526,388445530.77961,0
1735048800000,3451.20,3469.92,3428.50,3453.83,212020.852,1735052399999,731379279.17926,366513,101793.449,351205744.13326,0
1735052400000,3453.83,3509.50,3441.73,3491.57,261579.308,1735055999999,910683781.72570,394138,135007.307,469962926.84901,0
1735056000000,3491.58,3517.35,3474.00,3478.26,202614.428,1735059599999,707873976.43589,334021,99511.015,347688503.19968,0
1735059600000,3478.27,3509.46,3478.00,3500.27,113161.687,1735063199999,395550106.77757,257750,58413.791,204202316.07042,0
1735063200000,3500.26,3539.40,3479.64,3491.84,179804.255,1735066799999,630580575.61196,306933,82227.618,288640288.15671,0
1735066800000,3491.84,3498.11,3463.24,3463.90,90131.909,1735070399999,313658415.86460,169767,36654.837,127584478.99247,0
1735070400000,3463.90,3467.00,3430.00,3448.61,144179.599,1735073999999,497134692.96652,272123,68397.137,235809584.17544,0
1735074000000,3448.60,3491.98,3444.35,3487.54,86889.299,1735077599999,301606068.11213,160861,51478.880,178671559.72116,0
1735077600000,3487.57,3498.97,3475.85,3491.03,53577.219,1735081199999,186866371.07286,127013,25242.584,88060384.51465,0
1735081200000,3491.04,3504.22,3487.46,3491.97,46228.678,1735084799999,161642446.36066,116684,23233.085,81246875.18356,0
1735084800000,3491.98,3495.00,3476.26,3481.60,59725.245,1735088399999,208190390.16041,136938,23752.827,82823014.62176,0
1735088400000,3481.55,3490.19,3465.01,3471.84,66764.283,1735091999999,232085133.98276,141576,28532.103,99198492.63627,0
1735092000000,3471.84,3490.98,3456.21,3484.17,69738.810,1735095599999,242208990.23359,154134,36575.606,127082354.53502,0
1735095600000,3484.18,3495.00,3466.23,3476.87,58683.371,1735099199999,204263061.73570,138189,29536.975,102856174.50165,0
1735099200000,3476.88,3490.85,3468.00,3487.55,40858.475,1735102799999,142319148.29460,102404,19922.161,69392574.62612,0
1735102800000,3487.55,3497.66,3481.39,3491.00,34988.495,1735106399999,122122246.50597,90706,18099.700,63181637.01719,0
1735106400000,3491.00,3509.08,3480.93,3485.48,59272.680,1735109999999,207056022.43455,134771,27017.752,94409237.64743,0
1735110000000,3485.48,3504.26,3478.12,3487.66,50058.381,1735113599999,174718201.23848,127991,25136.121,87753770.17490,0
1735113600000,3487.65,3500.83,3479.18,3487.87,45660.105,1735117199999,159396285.75549,126132,20679.295,72189999.74341,0
1735117200000,3487.87,3498.63,3482.38,3493.48,36856.074,1735120799999,128621363.66411,101336,18659.741,65123045.56285,0
1735120800000,3493.48,3547.01,3490.30,3513.09,232585.419,1735124399999,819769164.16336,355001,117294.086,413449575.32051,0
1735124400000,3513.08,3524.04,3462.56,3469.63,147067.266,1735127999999,513962960.80698,249974,63360.356,221676943.35704,0
1735128000000,3469.63,3491.75,3455.08,3476.41,136191.554,1735131599999,472940702.43554,278700,74051.244,257228204.75364,0
1735131600000,3476.41,3489.63,3471.41,3481.11,49787.946,1735135199999,173320065.96787,132249,24571.870,85566268.49312,0
1735135200000,3481.12,3499.75,3476.34,3488.70,61046.491,1735138799999,213060124.57922,160869,30735.442,107268359.04389,0
1735138800000,3488.69,3489.82,3456.14,3471.59,86386.588,1735142399999,299839106.16160,184274,38903.986,135036194.41666,0
1735142400000,3471.58,3477.28,3439.00,3452.94,114077.244,1735145999999,393856730.17064,210144,49892.724,172298130.63449,0
1735146000000,3452.97,3471.40,3445.47,3469.88,50190.483,1735149599999,173613262.20115,119332,28356.748,98111148.38918,0
1735149600000,3469.87,3477.60,3463.68,3469.42,46728.132,1735153199999,162221932.15656,103958,21733.332,75462188.11783,0
1735153200000,3469.42,3487.73,3465.55,3480.19,54589.835,1735156799999,189816765.96110,125486,34621.632,120405264.78435,0
1735156800000,3480.18,3487.45,3464.49,3472.01,34037.778,1735160399999,118315844.74494,99420,16192.853,56303595.33442,0
1735160400000,3472.00,3481.00,3448.32,3466.35,61581.495,1735163999999,213155388.96449,150908,29240.944,101221010.13251,0
1735164000000,3466.34,3484.64,3459.32,3474.00,42260.593,1735167599999,146763351.80432,91905,22384.980,77734178.69456,0
1735167600000,3474.00,3498.90,3472.75,3495.72,56133.499,1735171199999,195881694.69932,134353,28483.712,99393646.63303,0
1735171200000,3495.73,3514.32,3473.60,3481.18,102828.362,1735174799999,359245634.41669,212615,46522.839,162579140.43593,0
1735174800000,3481.18,3488.82,3463.00,3474.99,57645.285,1735178399999,200260291.61915,149080,28871.236,100307901.44950,0
1735178400000,3474.99,3479.97,3453.41,3459.14,71457.987,1735181999999,247598792.25540,159183,32784.461,113616599.28377,0
1735182000000,3459.15,3464.73,3448.00,3454.03,50211.320,1735185599999,173565961.73111,133785,23914.576,82680414.45030,0
1735185600000,3454.03,3454.04,3423.98,3440.27,119199.917,1735189199999,409832477.80341,208284,59900.180,205971496.03953,0
1735189200000,3440.27,3446.39,3427.00,3440.52,59867.821,1735192799999,205758310.19586,131013,32799.481,112759518.41637,0
1735192800000,3440.53,3449.99,3431.16,3438.74,49883.629,1735196399999,171649413.73668,132225,28293.735,97381501.83994,0
1735196400000,3438.75,3445.36,3415.00,3420.84,119830.772,1735199999999,410696554.15342,177191,49928.519,171185445.94799,0
1735200000000,3420.84,3424.37,3345.00,3365.28,391155.597,1735203599999,1321779092.78186,533954,180843.630,611094567.57364,0
1735203600000,3365.32,3379.32,3362.83,3370.85,99282.831,1735207199999,334773924.04019,193019,51075.593,172231187.21999,0
1735207200000,3370.86,3377.46,3356.63,3367.80,98674.881,1735210799999,332231234.64768,181934,48113.967,162049258.33832,0
1735210800000,3367.80,3382.83,3365.27,3371.83,60677.977,1735214399999,204697820.82799,127644,28694.941,96806305.10340,0
1735214400000,3371.83,3371.83,3352.71,3356.33,74733.005,1735217999999,251299204.78510,149613,35199.673,118380581.13623,0
1735218000000,3356.32,3362.72,3335.01,3352.60,141056.400,1735221599999,472213268.07085,246997,65682.286,219965845.79838,0
1735221600000,3352.61,3372.72,3326.00,3338.73,167986.147,1735225199999,562660914.56519,308839,81006.226,271439156.72769,0
1735225200000,3338.72,3359.19,3328.00,3342.32,100119.512,1735228799999,334826815.97401,246381,51815.575,173311395.14819,0
1735228800000,3342.32,3362.60,3333.35,3355.57,112423.608,1735232399999,376327451.32190,222193,59385.474,198812303.57269,0
1735232400000,3355.58,3363.93,3311.26,3326.41,182395.228,1735235999999,607869658.12056,272377,92840.060,309496583.34819,0
1735236000000,3326.41,3338.79,3315.33,3336.38,61426.744,1735239599999,204492827.00606,171319,28329.694,94324616.74972,0
1735239600000,3336.37,3341.17,3312.51,3338.54,68427.827,1735243199999,227632572.00415,162598,35177.997,117048023.13055,0
1735243200000,3338.54,3340.81,3304.97,3328.80,92530.600,1735246799999,307383344.83194,179646,48532.256,161202388.36366,0
1735246800000,3328.93,3343.33,3302.73,3335.98,99015.522,1735250399999,329136498.08070,189925,49571.790,164796749.97036,0
1735250400000,3335.98,3349.39,3332.46,3339.33,47799.848,1735253999999,159659470.06506,93528,24028.826,80259700.96315,0
1735254000000,3339.34,3340.75,3308.69,3333.15,93428.028,1735257599999,310461070.45691,198506,41949.652,139376638.49927,0
1735257600000,3333.15,3347.69,3315.37,3345.96,77690.254,1735261199999,259046828.73785,168289,42512.183,141773972.10734,0
1735261200000,3345.95,3372.70,3339.82,3362.41,105987.197,1735264799999,356022402.47382,194498,62335.978,209421756.83149,0
1735264800000,3362.40,3387.39,3350.62,3363.65,108226.068,1735268399999,364926076.41283,203676,57182.703,192863268.51623,0
1735268400000,3363.66,3384.31,3358.39,3377.48,55547.410,1735271999999,187322880.72039,134270,27192.464,91705436.23202,0
1735272000000,3377.48,3390.99,3372.00,3378.10,64337.651,1735275599999,217659100.37819,146817,31668.173,107153082.12648,0
1735275600000,3378.10,3383.41,3361.58,3382.72,52479.992,1735279199999,177005858.62753,129403,26412.000,89090054.79479,0
1735279200000,3382.71,3397.00,3370.00,3396.57,73054.038,1735282799999,247221393.50256,145905,35167.011,119062113.87081,0
1735282800000,3396.58,3397.92,3315.04,3324.04,250058.858,1735286399999,836209493.00718,352930,104881.965,350744201.61722,0
1735286400000,3324.04,3371.12,3324.04,3357.49,143265.491,1735289999999,480333514.82469,273286,74028.573,248206168.67545,0
1735290000000,3357.49,3444.00,3356.67,3421.29,364695.042,1735293599999,1247901748.12306,512909,208777.064,714116933.06817,0
1735293600000,3421.28,3427.98,3381.89,3401.01,143307.405,1735297199999,487605332.95553,232993,67239.645,228823215.82626,0
1735297200000,3401.00,3419.48,3395.40,3417.42,71565.640,1735300799999,243971937.92003,151461,41395.368,141139342.05302,0
1735300800000,3417.40,3422.00,3406.61,3412.76,56381.651,1735304399999,192515721.00268,126660,27896.637,95273366.19800,0
1735304400000,3412.76,3414.35,3375.90,3386.57,100100.544,1735307999999,339533008.25632,198873,43210.454,146589141.56383,0
1735308000000,3386.57,3392.36,3336.76,3357.65,196490.457,1735311599999,660196748.90703,347084,91946.198,308961401.30802,0
1735311600000,3357.66,3358.58,3306.00,3325.01,279268.992,1735315199999,928209564.63529,421957,139604.125,463988491.77288,0
1735315200000,3325.00,3336.56,3308.00,3315.58,139363.568,1735318799999,462891553.18223,259139,71523.607,237628432.83434,0
1735318800000,3315.58,3352.00,3306.46,3349.24,182405.017,1735322399999,607016401.16870,302644,99639.154,331690279.18366,0
1735322400000,3349.22,3365.98,3340.80,3360.75,83753.935,1735325999999,281029088.55481,184342,42465.108,142506096.49493,0
1735326000000,3360.75,3361.60,3342.04,3353.88,64735.563,1735329599999,217086287.25856,136976,26549.273,89031022.18303,0
1735329600000,3353.87,3354.74,3333.18,3338.99,58837.239,1735333199999,196616539.01340,139755,25794.154,86211457.81609,0
1735333200000,3339.00,3343.99,3316.00,3318.03,56017.413,1735336799999,186487886.50050,131073,24648.205,82086150.36599,0
1735336800000,3318.02,3334.14,3308.08,3319.29,65537.668,1735340399999,217610994.34894,116018,33533.545,111358098.62077,0
1735340400000,3319.29,3336.39,3314.41,3332.09,58011.756,1735343999999,192880306.77202,125910,34246.547,113890049.81652,0
1735344000000,3332.10,3346.99,3330.44,3342.77,54644.196,1735347599999,182445194.18277,150732,29709.731,99199773.46219,0
1735347600000,3342.77,3346.00,3320.92,3332.97,55104.649,1735351199999,183641348.50381,127418,22207.424,74030029.46472,0
1735351200000,3332.98,3342.86,3326.14,3326.14,29506.015,1735354799999,98392978.17147,88988,13767.455,45922180.65370,0
1735354800000,3326.14,3352.45,3325.37,3344.13,50392.050,1735358399999,168372695.90322,100187,28829.743,96341754.75718,0
1735358400000,3344.12,3347.25,3338.83,3343.33,25917.129,1735361999999,86655442.25461,65036,14099.777,47148436.47752,0
1735362000000,3343.33,3362.00,3343.33,3346.65,53397.258,1735365599999,178962084.41232,90244,33540.971,112445272.63961,0
1735365600000,3346.65,3349.56,3332.42,3340.51,35648.824,1735369199999,119042117.77392,88649,17269.704,57652408.34037,0
1735369200000,3340.52,3348.83,3331.50,3334.08,27918.792,1735372799999,93239002.82204,84618,14113.782,47130180.93686,0
1735372800000,3334.08,3346.80,3331.73,3343.99,21796.801,1735376399999,72781377.20789,78218,10919.874,36462195.57482,0
1735376400000,3343.99,3358.71,3341.30,3350.58,51847.160,1735379999999,173779802.67249,98464,27109.547,90878903.46705,0
1735380000000,3350.59,3352.88,3336.03,3338.85,38635.663,1735383599999,129180327.39815,85102,13773.832,46055435.70539,0
1735383600000,3338.84,3362.75,3338.47,3358.07,42313.075,1735387199999,141792095.95451,87729,27664.004,92702757.68856,0
1735387200000,3358.06,3364.23,3349.95,3351.80,41443.952,1735390799999,139118409.65110,102218,17488.522,58719994.47359,0
1735390800000,3351.79,3369.00,3349.44,3364.51,55526.051,1735394399999,186645019.55370,125376,29693.726,99834687.87908,0
1735394400000,3364.50,3394.99,3362.26,3371.86,144056.390,1735397999999,486502536.46646,265654,74502.494,251667519.24855,0
1735398000000,3371.86,3387.68,3364.36,3366.70,74727.934,1735401599999,252392829.06878,163385,37296.931,126004784.17648,0
1735401600000,3366.71,3387.29,3364.32,3386.67,43158.020,1735405199999,145685788.85940,122674,24797.166,83714490.96068,0
1735405200000,3386.66,3412.35,3381.12,3392.96,85416.961,1735408799999,290219244.78647,188292,43716.213,148551165.21237,0
1735408800000,3392.96,3396.81,3382.15,3389.28,41853.324,1735412399999,141855945.97991,101563,18869.470,63971804.82303,0
1735412400000,3389.28,3401.33,3389.01,3399.30,27095.205,1735415999999,92002807.21027,72100,15670.159,53209763.22002,0
1735416000000,3399.30,3403.27,3391.24,3399.51,18088.885,1735419599999,61441546.87454,71353,8978.148,30500877.08624,0
1735419600000,3399.52,3404.39,3388.10,3402.28,26062.024,1735423199999,88505209.26282,71309,13942.218,47352438.39198,0
1735423200000,3402.28,3427.50,3395.91,3408.93,58691.847,1735426799999,200219756.82480,112459,36796.814,125570782.68753,0
1735426800000,3408.93,3411.80,3395.35,3402.54,41734.253,1735430399999,142050845.56977,110802,20147.711,68587912.42698,0
1735430400000,3402.53,3405.36,3385.34,3392.43,46430.973,1735433999999,157547419.45930,111578,18993.131,64448690.24364,0
1735434000000,3392.44,3395.51,3373.99,3377.39,64925.644,1735437599999,219540195.53917,117111,26357.930,89160196.79637,0
1735437600000,3377.40,3391.57,3375.35,3386.50,35389.028,1735441199999,119767270.08258,95810,16784.641,56804660.59538,0
1735441200000,3386.51,3388.00,3375.73,3381.42,31653.212,1735444799999,107019513.50288,90075,10853.888,36700328.48831,0
1735444800000,3381.42,3390.73,3379.38,3387.36,19744.483,1735448399999,66833048.71356,55658,10067.529,34080902.61952,0
1735448400000,3387.37,3390.24,3382.63,3386.36,14368.364,1735451999999,48663814.42391,47550,7112.740,24089570.92781,0
1735452000000,3386.37,3397.45,3378.34,3396.01,48486.790,1735455599999,164372008.91089,77448,25066.498,84969827.04471,0
1735455600000,3396.00,3406.38,3391.06,3405.61,56161.644,1735459199999,190910154.20405,96874,33192.400,112843163.37129,0
1735459200000,3405.60,3408.26,3392.40,3395.43,31701.421,1735462799999,107749788.45393,79553,13493.753,45864408.49392,0
1735462800000,3395.44,3405.09,3388.54,3404.43,37410.710,1735466399999,127075989.41514,76696,18373.633,62409662.41448,0
1735466400000,3404.43,3413.00,3400.88,3403.10,43702.531,1735469999999,148887078.21960,85179,21604.637,73608038.74593,0
1735470000000,3403.11,3406.60,3396.24,3397.00,24428.002,1735473599999,83104604.78230,65628,9973.356,33935786.07276,0
1735473600000,3396.99,3403.65,3388.80,3390.66,43827.459,1735477199999,148791081.40863,96956,21768.028,73909079.29017,0
1735477200000,3390.65,3399.77,3385.61,3398.08,40577.137,1735480799999,137693862.58849,98386,22548.002,76518653.85603,0
1735480800000,3398.08,3409.97,3352.84,3368.49,207674.669,1735484399999,700784908.62319,302281,95164.399,321104717.37411,0
1735484400000,3368.50,3382.78,3363.01,3372.00,55683.416,1735487999999,187804892.96395,140229,31457.539,106109995.12152,0
1735488000000,3372.01,3375.17,3344.20,3355.05,106443.776,1735491599999,356981465.03672,201030,52056.343,174561655.67985,0
1735491600000,3355.05,3364.00,3347.00,3359.57,51169.204,1735495199999,171729973.12773,117444,26987.039,90596208.37334,0
1735495200000,3359.56,3368.94,3349.00,3360.84,34891.949,1735498799999,117218539.04327,96497,15586.854,52377001.41190,0
1735498800000,3360.84,3368.66,3356.22,3361.65,28454.643,1735502399999,95671208.63657,80589,13865.725,46626912.67492,0
1735502400000,3361.64,3361.64,3333.33,3357.57,70564.115,1735505999999,236054016.85301,140817,32948.613,110245198.66236,0
1735506000000,3357.58,3367.53,3340.00,3349.20,47820.569,1735509599999,160392554.88167,113501,21945.843,73617049.14924,0
1735509600000,3349.20,3360.91,3325.00,3339.64,90865.894,1735513199999,303725508.02418,173418,42799.890,143098546.89980,0
1735513200000,3339.65,3365.62,3324.63,3355.46,101145.439,1735516799999,338188495.52930,202183,54134.270,181009713.33643,0
1735516800000,3355.46,3391.41,3346.07,3384.89,112218.997,1735520399999,378505163.43864,212585,60528.441,204221590.69719,0
1735520400000,3384.88,3436.86,3382.50,3419.90,200275.036,1735523999999,683591016.76614,357194,104570.001,356897235.20495,0
1735524000000,3419.88,3425.50,3403.22,3416.56,72647.110,1735527599999,247912008.63742,181516,35093.766,119759983.45850,0
1735527600000,3416.56,3424.50,3402.38,3402.89,75424.891,1735531199999,257555938.33081,124823,40511.710,138368112.52657,0
1735531200000,3402.89,3417.18,3390.22,3390.46,59019.624,1735534799999,200767992.89079,128065,26848.530,91361690.22162,0
1735534800000,3390.47,3408.93,3387.39,3407.58,48079.106,1735538399999,163343386.00934,128983,28675.193,97430911.00976,0
1735538400000,3407.58,3430.91,3405.71,3430.23,90674.718,1735541999999,310327373.79302,168898,50172.231,171729887.54900,0
1735542000000,3430.23,3432.00,3408.17,3426.39,71002.211,1735545599999,242859118.19612,151092,34856.683,119233669.19660,0
1735545600000,3426.38,3433.88,3411.80,3421.71,56180.508,1735549199999,192330572.01008,135150,28401.134,97246531.31526,0
1735549200000,3421.71,3427.22,3411.59,3420.81,46682.184,1735552799999,159642265.63845,116649,22693.588,77612761.84343,0
1735552800000,3420.80,3427.40,3410.89,3411.08,36225.885,1735556399999,123849358.23511,93408,16848.945,57611684.34053,0
1735556400000,3411.09,3425.00,3393.58,3423.48,103295.160,1735559999999,352113618.56117,161154,53118.050,181090142.35496,0
1735560000000,3423.49,3429.90,3402.49,3407.99,76316.423,1735563599999,260767996.21233,153030,37427.704,127885985.58003,0
1735563600000,3407.99,3412.27,3328.67,3335.96,315021.681,1735567199999,1059324197.97868,423144,136589.738,459115565.35990,0
1735567200000,3335.99,3351.82,3309.33,3314.68,278363.502,1735570799999,926824238.60490,395961,131127.646,436763695.65254,0
1735570800000,3314.70,3343.55,3302.20,3323.49,256520.610,1735574399999,851727917.59433,400183,125752.998,417646522.37828,0
1735574400000,3323.49,3341.86,3316.55,3339.23,91213.173,1735577999999,303877969.06907,215628,44363.797,147807685.08935,0
1735578000000,3339.22,3408.52,3330.99,3390.37,280027.556,1735581599999,945002557.34100,387781,142501.777,480720115.55598,0
1735581600000,3390.37,3405.00,3381.57,3396.23,97769.767,1735585199999,332067218.60251,244359,47206.394,160351719.20359,0
1735585200000,3396.24,3407.33,3387.62,3401.70,61939.037,1735588799999,210518383.36328,165100,29191.491,99231804.14859,0
1735588800000,3401.70,3419.34,3395.79,3398.98,76096.278,1735592399999,259247562.24454,163411,38538.632,131318728.80330,0
1735592400000,3398.95,3401.15,3307.44,3317.91,264033.914,1735595999999,882554569.63926,364797,114395.648,382081197.43166,0
1735596000000,3317.92,3367.08,3316.01,3357.97,116765.248,1735599599999,390570223.13569,217716,63053.713,210899383.18136,0
1735599600000,3357.96,3366.99,3346.09,3360.11,68049.608,1735603199999,228456947.41617,143729,33136.673,111254251.50394,0
1735603200000,3360.10,3363.67,3325.71,3327.29,95483.274,1735606799999,319338626.79185,180511,40088.765,134142218.96444,0
1735606800000,3327.30,3343.55,3313.96,3339.34,110716.611,1735610399999,368304800.42293,220407,55961.603,186253005.11430,0
1735610400000,3339.34,3348.00,3331.19,3342.03,39863.326,1735613999999,133193768.29277,120673,19712.927,65867755.12535,0
1735614000000,3342.02,3346.16,3330.82,3339.12,37641.899,1735617599999,125679008.33586,104203,15528.546,51844814.28602,0
1735617600000,3339.13,3352.23,3329.08,3332.81,36183.368,1735621199999,120893955.00715,97384,20080.332,67107853.66747,0
1735621200000,3332.82,3347.18,3326.96,3342.89,27135.248,1735624799999,90627458.18419,104008,15111.318,50473131.14909,0
1735624800000,3342.90,3362.47,3338.26,3352.25,62216.952,1735628399999,208574565.45262,144159,35039.394,117473910.02461,0
1735628400000,3352.25,3360.00,3348.64,3352.59,36763.968,1735631999999,123347582.36516,95273,20083.118,67393442.22378,0
1735632000000,3352.60,3409.31,3351.53,3379.04,171317.316,1735635599999,580163485.03465,285857,90748.931,307273161.60260,0
1735635600000,3379.04,3393.69,3377.00,3388.40,56580.942,1735639199999,191627072.29905,143696,27499.684,93139556.49308,0
1735639200000,3388.41,3398.90,3379.00,3394.18,56459.687,1735642799999,191454688.91094,119885,31071.262,105373113.98681,0
1735642800000,3394.18,3399.25,3388.46,3394.00,33401.293,1735646399999,113381202.57489,81009,16099.783,54660040.00827,0
1735646400000,3394.00,3413.60,3391.96,3392.32,108595.898,1735649999999,369458902.73182,161305,48928.076,166451858.88803,0
1735650000000,3392.40,3442.44,3392.21,3427.91,188609.179,1735653599999,645595259.29550,265562,107502.388,367947871.99000,0
1735653600000,3427.91,3452.00,3419.35,3426.82,158937.512,1735657199999,545679005.90570,295148,82453.200,283188796.18928,0
1735657200000,3426.82,3433.88,3404.01,3412.58,105225.688,1735660799999,359643616.17276,241329,51017.745,174408468.50296,0
1735660800000,3412.59,3416.91,3389.01,3408.23,120067.635,1735664399999,408867481.94718,215213,54856.887,186846754.14268,0
1735664400000,3408.24,3410.42,3328.27,3362.51,281573.673,1735667999999,946059861.70178,375977,138537.647,465105642.31859,0
1735668000000,3362.51,3372.53,3349.13,3360.30,102691.368,1735671599999,345115455.59793,199957,48315.783,162393555.08083,0
1735671600000,3360.29,3367.99,3342.70,3354.68,49360.630,1735675199999,165628666.35407,131333,24819.105,83285158.04910,0
1735675200000,3354.68,3364.69,3336.24,3345.65,64875.439,1735678799999,217266463.96453,147106,36006.361,120629005.22894,0
1735678800000,3345.64,3354.27,3331.00,3351.72,55643.743,1735682399999,185995468.20803,132985,29437.145,98417978.18069,0
1735682400000,3351.72,3351.72,3327.07,3338.95,50476.318,1735685999999,168500240.08933,100316,24039.229,80271470.89366,0
1735686000000,3338.94,3345.04,3327.22,3336.57,43425.464,1735689599999,144916172.24375,117270,22052.005,73597818.49488,0
1735689600000,3336.58,3364.50,3334.76,3362.90,68327.229,1735693199999,229078577.34111,128259,41887.238,140435728.01191,0
1735693200000,3362.89,3365.32,3341.18,3345.82,40083.238,1735696799999,134424335.81729,96672,18969.926,63613675.75154,0
1735696800000,3345.83,3368.02,3345.25,3361.81,41313.759,1735700399999,138713440.08533,89727,23341.983,78367126.06519,0
1735700400000,3361.81,3363.00,3350.23,3354.34,24803.739,1735703999999,83241489.12452,65599,13395.447,44956192.01677,0
1735704000000,3354.35,3355.77,3338.26,3339.94,54111.924,1735707599999,181077278.34593,79342,24044.915,80468457.64998,0
1735707600000,3339.93,3350.56,3339.13,3344.21,33959.083,1735711199999,113631297.04655,62049,18553.826,62088327.77617,0
1735711200000,3344.21,3347.33,3335.46,3345.66,31966.608,1735714799999,106818919.35046,67238,14524.605,48547204.17223,0
1735714800000,3345.66,3348.00,3338.31,3345.84,22582.048,1735718399999,75494122.72495,51657,13383.921,44745610.64227,0
1735718400000,3345.83,3348.00,3330.06,3335.57,46742.475,1735721999999,156016294.53509,90842,20615.389,68806545.85940,0
1735722000000,3335.56,3340.17,3312.62,3333.64,145735.708,1735725599999,484439117.74608,185498,57349.790,190677916.35797,0
1735725600000,3333.63,3338.05,3324.92,3325.99,37882.439,1735729199999,126230301.09843,79368,16613.056,55372693.59116,0
1735729200000,3326.00,3348.00,3322.68,3340.06,53315.440,1735732799999,177880557.30325,94268,30692.613,102399098.98396,0
1735732800000,3340.06,3351.57,3337.29,3346.00,44300.260,1735736399999,148226395.61410,95647,21407.129,71636403.56698,0
1735736400000,3346.00,3352.78,3330.98,3343.10,59127.650,1735739999999,197453851.86144,116431,26457.816,88368265.69525,0
1735740000000,3343.10,3359.09,3327.00,3345.19,95850.734,1735743599999,320472876.78372,179748,48503.542,162213758.33122,0
1735743600000,3345.19,3354.25,3332.00,3352.07,59525.611,1735747199999,199053541.09389,126097,28493.824,95306183.21485,0
1735747200000,3352.06,3356.78,3331.18,3337.74,57909.290,1735750799999,193618144.67222,127967,25162.046,84149735.08696,0
1735750800000,3337.74,3344.38,3321.11,3342.91,56432.884,1735754399999,188038739.18595,127172,29150.902,97162459.77306,0
1735754400000,3342.91,3351.48,3332.37,3347.80,41537.439,1735757999999,138879028.53527,106994,19331.804,64649725.65010,0
1735758000000,3347.80,3364.30,3337.50,3356.23,64013.166,1735761599999,214552798.95413,133792,34773.357,116591112.88408,0
1735761600000,3356.21,3361.76,3351.00,3359.18,44596.591,1735765199999,149705797.32138,101334,19699.851,66137215.43471,0
1735765200000,3359.18,3371.12,3352.00,3367.60,58859.648,1735768799999,197865282.69177,107422,30049.416,101037640.24667,0
1735768800000,3367.60,3374.14,3357.70,3360.55,50032.468,1735772399999,168362304.74002,86055,20767.761,69901180.29765,0
1735772400000,3360.54,3366.00,3352.00,3359.36,38270.409,1735775999999,128483051.58612,96680,17977.985,60361280.97682,0
1735776000000,3359.35,3399.77,3353.50,3389.12,142705.349,1735779599999,482903324.55669,269449,77812.598,263347478.59916,0
1735779600000,3389.11,3405.00,3375.84,3383.01,81972.971,1735783199999,278014755.61506,172420,34697.521,117710782.77943,0
1735783200000,3383.00,3398.00,3377.00,3397.89,40854.069,1735786799999,138422639.16570,118359,23335.631,79077085.88305,0
1735786800000,3397.89,3401.77,3386.67,3388.00,33251.725,1735790399999,112783857.83331,92202,14806.326,50226312.84189,0
1735790400000,3388.01,3427.70,3387.40,3417.81,132806.188,1735793999999,453067283.12282,198576,75717.445,258333251.76726,0
1735794000000,3417.80,3419.19,3402.44,3412.48,75237.874,1735797599999,256676822.41914,135848,31384.006,107074310.84905,0
1735797600000,3412.48,3415.73,3401.92,3410.20,43264.332,1735801199999,147420288.82532,97573,21471.317,73161988.07125,0
1735801200000,3410.20,3421.82,3408.60,3419.69,49566.015,1735804799999,169352106.57138,99692,24812.575,84779178.43820,0
1735804800000,3419.70,3442.85,3414.18,3437.99,92585.616,1735808399999,317355698.31180,162766,48406.757,165961601.17246,0
1735808400000,3437.98,3471.67,3433.95,3467.87,134724.109,1735811999999,464709933.84670,208245,71016.888,245101228.12334,0
1735812000000,3467.84,3476.17,3457.19,3468.68,109477.485,1735815599999,379559603.30385,182770,52569.232,182281675.92816,0
1735815600000,3468.68,3475.00,3456.44,3470.57,66119.745,1735819199999,229239062.63620,123488,31412.443,108921664.62968,0
1735819200000,3470.58,3481.07,3465.03,3479.98,83323.364,1735822799999,289537054.36306,133102,48206.409,167536957.61641,0
1735822800000,3479.98,3484.54,3458.55,3465.31,149806.309,1735826399999,519524053.74878,176422,73486.980,254866130.80166,0
1735826400000,3465.31,3511.14,3439.57,3494.53,350273.136,1735829999999,1216886214.57084,460088,186223.945,647402816.68765,0
1735830000000,3494.43,3495.68,3455.34,3462.76,161495.102,1735833599999,560408531.24554,323707,70791.358,245659658.96027,0
1735833600000,3462.75,3488.87,3447.43,3468.82,121085.028,1735837199999,420355584.58552,245986,61752.514,214387917.00274,0
1735837200000,3468.81,3478.37,3428.00,3449.67,156645.964,1735840799999,540300887.72599,255901,78127.901,269445353.87974,0
1735840800000,3449.67,3464.78,3439.42,3464.16,114246.961,1735844399999,394606777.26105,187629,65485.507,226191383.95770,0
1735844400000,3464.16,3473.79,3457.68,3462.32,60627.834,1735847999999,210159717.61197,132222,31273.218,108422837.12864,0
1735848000000,3462.32,3474.90,3451.00,3452.17,47718.641,1735851599999,165236421.42221,120545,25369.989,87874243.42602,0
1735851600000,3452.20,3455.40,3441.96,3453.74,50474.589,1735855199999,174056311.17654,91828,22859.091,78828820.00418,0
1735855200000,3453.75,3453.75,3420.00,3440.00,72959.738,1735858799999,250649077.32029,111423,32499.054,111668406.04499,0
1735858800000,3440.00,3456.41,3437.00,3454.83,38858.137,1735862399999,133989208.66100,91633,20091.142,69287497.09228,0
1735862400000,3454.83,3466.24,3445.68,3448.79,57401.847,1735865999999,198369359.49055,110337,32057.202,110807853.81781,0
1735866000000,3448.79,3465.58,3442.10,3464.35,77611.106,1735869599999,268089347.34497,115535,51806.046,178990942.77262,0
1735869600000,3464.35,3476.48,3455.92,3456.49,59740.076,1735873199999,207197867.11247,109657,30262.830,104986604.48698,0
1735873200000,3456.54,3471.96,3455.04,3469.33,42836.577,1735876799999,148310679.48833,79440,24975.467,86466596.91731,0
1735876800000,3469.33,3470.10,3455.00,3457.74,39580.485,1735880399999,136975712.21929,83711,20980.410,72596097.71208,0
1735880400000,3457.75,3459.99,3443.72,3455.13,65375.565,1735883999999,225673690.97867,103041,32868.935,113471648.85208,0
1735884000000,3455.13,3460.91,3441.01,3441.88,43879.536,1735887599999,151354424.96954,84010,15767.988,54397961.90098,0
1735887600000,3441.88,3443.51,3431.01,3432.62,76101.559,1735891199999,261528214.86754,125636,39391.524,135372599.00378,0
1735891200000,3432.62,3441.96,3421.56,3429.01,83220.413,1735894799999,285508299.88035,130595,33688.012,115610369.67773,0
1735894800000,3429.01,3450.08,3428.00,3442.77,53487.328,1735898399999,184081730.01753,108563,26739.683,92012126.76698,0
1735898400000,3442.77,3451.66,3437.22,3444.83,40188.109,1735901999999,138434722.55007,81767,18913.168,65155892.34106,0
1735902000000,3444.83,3466.54,3444.83,3464.73,58123.199,1735905599999,200936075.74739,103361,30677.268,106052404.73064,0
1735905600000,3464.74,3475.50,3460.00,3462.45,65457.430,1735909199999,226958290.27394,132939,31338.639,108677446.65108,0
1735909200000,3462.45,3496.74,3462.02,3480.31,157702.217,1735912799999,549202235.20512,231851,76591.996,266808553.40354,0
1735912800000,3480.30,3536.60,3479.78,3526.53,294026.725,1735916399999,1033953214.29295,411887,166347.007,584952730.64974,0
1735916400000,3526.54,3578.19,3518.91,3564.32,309790.231,1735919999999,1099065179.40609,429530,179144.714,635988983.33948,0
1735920000000,3564.32,3598.69,3564.31,3583.70,269756.360,1735923599999,966991016.40616,368438,136416.236,488986131.32210,0
1735923600000,3583.69,3593.00,3572.95,3574.27,90507.431,1735927199999,324080740.91643,167668,43159.666,154562061.43236,0
1735927200000,3574.27,3617.00,3573.17,3604.63,168959.180,1735930799999,608712902.18237,227855,97568.551,351454741.76094,0
1735930800000,3604.63,3630.00,3600.48,3621.91,161324.848,1735934399999,583727605.67077,201982,89120.264,322533787.30772,0
1735934400000,3621.90,3622.77,3598.28,3600.15,97927.148,1735937999999,353366159.50779,149600,43712.301,157737934.35345,0
1735938000000,3600.10,3616.22,3594.22,3613.50,69735.392,1735941599999,251581230.29483,110302,40764.726,147076791.92416,0
1735941600000,3613.50,3623.21,3609.21,3615.13,47128.881,1735945199999,170442717.45769,77472,22081.983,79867793.99841,0
1735945200000,3615.13,3616.87,3603.26,3607.89,60966.131,1735948799999,219944226.52829,79435,34067.172,122888639.11722,0
1735948800000,3607.90,3619.90,3601.06,3601.97,60860.868,1735952399999,219548555.19954,89885,21300.309,76853367.74481,0
1735952400000,3601.98,3603.53,3581.44,3595.65,69725.939,1735955999999,250397854.74623,122329,31865.903,114444166.16884,0
1735956000000,3595.65,3599.46,3582.00,3595.43,39441.396,1735959599999,141646655.53700,79131,19721.816,70836046.81220,0
1735959600000,3595.43,3599.49,3589.37,3597.19,32755.260,1735963199999,117732954.52753,70704,17262.065,62046971.56411,0
1735963200000,3597.19,3597.19,3583.11,3590.91,36347.236,1735966799999,130433394.75234,68456,15168.830,54434309.06348,0
1735966800000,3590.91,3596.14,3585.76,3595.53,32577.979,1735970399999,117030300.58201,53980,18993.205,68231248.59715,0
1735970400000,3595.53,3606.60,3594.06,3599.16,39501.073,1735973999999,142175003.33033,67676,21403.877,77034264.68538,0
1735974000000,3599.17,3609.83,3591.69,3593.04,50295.244,1735977599999,181129591.70776,76076,24644.357,88774065.94245,0
1735977600000,3593.05,3603.10,3583.96,3583.97,95551.090,1735981199999,343321899.74913,111147,52230.630,187733769.70078,0
1735981200000,3583.97,3595.00,3582.49,3588.55,45878.646,1735984799999,164610499.13062,91364,19491.909,69948455.27068,0
1735984800000,3588.55,3591.97,3570.66,3587.59,54502.831,1735988399999,195101473.79642,99821,26394.841,94506097.33874,0
1735988400000,3587.59,3609.54,3583.71,3601.16,66162.892,1735991999999,237919035.27536,88970,41477.417,149209597.54421,0
1735992000000,3601.17,3644.48,3599.19,3634.46,175798.379,1735995599999,637556922.06995,256126,93083.107,337562026.63285,0
1735995600000,3634.46,3648.99,3626.23,3643.76,123887.648,1735999199999,450781632.80155,169246,58083.366,211371439.14267,0
1735999200000,3643.77,3646.00,3632.00,3636.40,74814.750,1736002799999,272320760.51961,106324,27291.680,99314483.73127,0
1736002800000,3636.39,3664.00,3589.54,3606.44,275464.998,1736006399999,997855311.85402,353129,139543.780,506004962.46947,0
1736006400000,3606.44,3627.72,3600.30,3621.00,91043.519,1736009999999,329257039.07891,175665,47160.699,170616065.74073,0
1736010000000,3620.99,3633.51,3619.00,3632.52,46328.955,1736013599999,168026187.68957,102373,22738.074,82476499.27489,0
1736013600000,3632.52,3643.73,3618.00,3625.99,54197.724,1736017199999,196870293.46224,111890,25562.220,92885660.90987,0
1736017200000,3625.99,3638.78,3623.02,3629.91,27743.319,1736020799999,100719966.44871,78424,15163.482,55049450.48626,0
1736020800000,3629.92,3668.17,3629.91,3659.29,83650.057,1736024399999,305489732.07536,143071,51515.308,188131542.42629,0
1736024400000,3659.29,3670.00,3653.34,3657.56,69529.319,1736027999999,254558846.98393,131919,34286.931,125547632.43182,0
1736028000000,3657.56,3662.13,3645.44,3658.80,41219.681,1736031599999,150626409.01771,79601,20238.458,73958741.51893,0
1736031600000,3658.80,3666.26,3649.68,3655.99,41903.800,1736035199999,153283491.31089,87358,23806.408,87103314.86601,0
1736035200000,3655.98,3674.71,3646.65,3648.76,64891.260,1736038799999,237487102.54543,122038,29830.644,109213123.24254,0
1736038800000,3648.76,3650.39,3630.01,3635.55,61407.089,1736042399999,223455745.31053,113115,28354.776,103186611.74602,0
1736042400000,3635.56,3644.45,3633.70,3640.10,28145.754,1736045999999,102414613.16406,72354,14046.492,51112517.83994,0
1736046000000,3640.10,3640.80,3627.77,3636.61,24053.268,1736049599999,87404092.54023,60636,10021.849,36420465.68319,0
1736049600000,3636.61,3648.09,3635.87,3642.89,33036.410,1736053199999,120345747.58704,69995,18209.128,66333045.02884,0
1736053200000,3642.89,3642.90,3629.34,3631.50,30924.437,1736056799999,112399116.75754,65165,12970.113,47143292.80227,0
1736056800000,3631.49,3640.96,3626.83,3637.54,23839.953,1736060399999,86639254.93221,62914,11778.638,42808759.85595,0
1736060400000,3637.54,3640.13,3628.98,3630.38,21872.426,1736063999999,79464033.69745,56911,10143.313,36853240.56563,0
1736064000000,3630.37,3632.10,3605.37,3618.98,118553.989,1736067599999,428907655.42943,161197,53853.239,194846492.40270,0
1736067600000,3618.98,3622.42,3603.92,3608.76,56271.315,1736071199999,203327445.26813,94787,29710.937,107375297.55754,0
1736071200000,3608.76,3617.71,3602.08,3614.68,48759.629,1736074799999,176097753.20060,104261,26162.802,94485325.44523,0
1736074800000,3614.69,3620.32,3608.03,3612.56,36010.406,1736078399999,130125744.28282,73672,16254.751,58749243.42140,0
1736078400000,3612.56,3621.76,3603.95,3613.15,50445.505,1736081999999,182323849.90216,93206,23603.055,85317929.62869,0
1736082000000,3613.15,3626.66,3611.13,3613.49,43931.269,1736085599999,159003669.10988,82916,22527.052,81545131.32718,0
1736085600000,3613.49,3627.86,3592.14,3621.71,160075.334,1736089199999,577479126.72429,202393,71144.147,256755495.74397,0
1736089200000,3621.71,3637.79,3618.00,3628.45,89361.745,1736092799999,324300847.19705,142486,41626.528,151069837.28355,0
1736092800000,3628.45,3640.68,3623.00,3627.09,69493.553,1736096399999,252412658.40511,130030,36448.935,132410918.08180,0
1736096400000,3627.09,3647.42,3621.00,3627.36,60175.274,1736099999999,218674600.71201,111102,29706.528,107973704.10978,0
1736100000000,3627.36,3632.37,3611.25,3629.47,52081.232,1736103599999,188627552.20131,102102,25633.398,92846490.60969,0
1736103600000,3629.47,3639.00,3625.00,3636.92,30395.874,1736107199999,110445479.71559,71454,13979.577,50797070.34828,0
1736107200000,3636.91,3656.29,3627.33,3634.51,70209.335,1736110799999,255767569.55473,119903,35397.327,128964474.85667,0
1736110800000,3634.51,3647.21,3632.96,3644.51,26647.767,1736114399999,96994364.44132,66030,14373.034,52314637.55286,0
1736114400000,3644.52,3648.94,3633.13,3644.18,27583.757,1736117999999,100430051.06617,62520,11474.247,41776450.19431,0
1736118000000,3644.19,3654.89,3631.49,3634.96,41907.124,1736121599999,152664445.19625,98100,20129.453,73347221.20482,0
1736121600000,3634.96,3654.76,3619.09,3620.57,70160.340,1736125199999,255043381.62780,159308,35337.064,128505346.50413,0
1736125200000,3620.57,3655.00,3609.00,3647.70,100545.925,1736128799999,364961201.78400,179270,56092.843,203622973.66479,0
1736128800000,3647.70,3684.25,3644.14,3657.58,213964.287,1736132399999,785093910.81727,339015,108265.119,397292070.23886,0
1736132400000,3657.59,3673.87,3652.70,3663.93,54791.372,1736135999999,200823364.97106,126232,29333.103,107533203.03727,0
1736136000000,3663.93,3678.44,3659.76,3671.83,51540.051,1736139599999,189059914.54346,113326,28930.536,106133619.18481,0
1736139600000,3671.82,3698.00,3666.18,3679.62,118815.607,1736143199999,437839455.96026,191504,60986.495,224759648.07279,0
1736143200000,3679.63,3684.04,3664.05,3664.88,60845.108,1736146799999,223392450.67947,124261,28252.760,103746664.56719,0
1736146800000,3664.88,3667.39,3640.84,3649.39,109486.748,1736150399999,399709763.07675,167302,46772.013,170787522.98927,0
1736150400000,3649.39,3663.08,3635.02,3640.00,96714.809,1736153999999,352685224.96212,144431,51353.974,187335841.58249,0
1736154000000,3639.99,3649.35,3639.05,3643.89,33441.837,1736157599999,121871098.14984,76107,18870.845,68775872.77216,0
1736157600000,3643.89,3645.86,3631.34,3637.07,50671.069,1736161199999,184334380.70530,89203,19562.953,71170555.89887,0
1736161200000,3637.07,3658.60,3635.10,3653.71,65840.816,1736164799999,240236117.19884,117963,35567.814,129771601.24928,0
1736164800000,3653.71,3662.63,3640.55,3641.68,63590.101,1736168399999,232248720.63543,105612,28679.724,104778629.98658,0
1736168400000,3641.69,3651.99,3623.00,3650.00,113949.723,1736171999999,414479774.66115,172260,52435.576,190775787.36757,0
1736172000000,3649.99,3704.53,3620.74,3684.50,329159.821,1736175599999,1204142517.09374,429217,163785.908,599304023.47258,0
1736175600000,3684.50,3714.00,3669.89,3712.99,302742.095,1736179199999,1117793849.53736,417261,155500.246,574366747.03518,0
1736179200000,3712.99,3744.28,3689.87,3709.40,316374.302,1736182799999,1177192016.15401,400857,155035.350,577004543.15411,0
1736182800000,3709.41,3709.41,3653.88,3672.75,206042.078,1736186399999,757497689.19949,296440,103235.920,379422857.80276,0
1736186400000,3672.74,3691.50,3661.28,3681.21,81068.228,1736189999999,298291500.85407,152316,43951.252,161726068.95523,0
1736190000000,3681.21,3694.94,3674.06,3686.47,44536.424,1736193599999,164268033.22074,107921,18806.154,69371540.74115,0
1736193600000,3686.46,3702.99,3671.63,3682.08,68631.632,1736197199999,253082630.41053,129931,33617.394,123973174.18307,0
1736197200000,3682.06,3688.23,3665.38,3666.31,56517.577,1736200799999,207598345.96336,120447,29080.612,106832701.94900,0
1736200800000,3666.30,3682.55,3666.09,3677.43,44354.340,1736204399999,162966184.04616,75204,22545.400,82843012.16996,0
1736204400000,3677.44,3686.35,3667.41,3685.72,32277.668,1736207999999,118677395.86124,86278,19081.029,70153348.17203,0
1736208000000,3685.72,3693.30,3672.22,3674.00,57361.453,1736211599999,211195445.83057,120502,27548.227,101436383.49808,0
1736211600000,3674.01,3695.68,3661.97,3693.67,56715.875,1736215199999,208777654.20175,119620,27801.229,102365340.20555,0
1736215200000,3693.67,3700.31,3675.00,3676.87,47565.977,1736218799999,175452111.23782,108399,19683.596,72616318.90100,0
1736218800000,3676.87,3688.34,3672.80,3681.49,38939.219,1736222399999,143320984.72813,88795,15625.303,57515426.83190,0
1736222400000,3681.49,3685.53,3672.38,3672.38,26089.030,1736225999999,95998214.78550,54317,11519.870,42397754.24330,0
1736226000000,3672.38,3676.16,3657.40,3668.63,53276.594,1736229599999,195382239.07183,92820,25200.575,92428604.53817,0
1736229600000,3668.64,3674.79,3663.00,3671.51,34055.599,1736233199999,124990488.33629,66531,17313.422,63542851.57737,0
1736233200000,3671.52,3679.00,3661.35,3666.61,34320.252,1736236799999,125943564.68605,69708,16328.179,59926421.21471,0
1736236800000,3666.61,3678.52,3659.26,3673.41,49930.317,1736240399999,183158171.17774,84233,26770.091,98200626.10303,0
1736240400000,3673.41,3675.75,3651.16,3660.15,66759.162,1736243999999,244434927.15559,100709,26949.050,98676243.49735,0
1736244000000,3660.14,3664.92,3650.22,3657.01,49166.920,1736247599999,179785646.86538,88047,23718.166,86738024.63410,0
1736247600000,3657.00,3658.00,3625.00,3638.55,156911.791,1736251199999,571048317.37323,205364,61833.550,225021273.05411,0
1736251200000,3638.55,3642.45,3625.39,3632.68,78274.155,1736254799999,284412547.74202,138384,40676.120,147808959.29274,0
1736254800000,3632.69,3644.90,3630.25,3635.14,56305.861,1736258399999,204844195.56981,107382,27192.834,98947112.59827,0
1736258400000,3635.15,3641.63,3500.00,3567.95,394845.177,1736261999999,1419103074.82263,423476,149272.925,537571544.57363,0
1736262000000,3568.01,3581.30,3409.00,3461.21,1255818.699,1736265599999,4393077325.94339,1301327,591860.352,2072267401.59093,0
1736265600000,3461.21,3490.89,3447.36,3456.80,293877.989,1736269199999,1019663453.36052,440286,138576.297,480864072.86318,0
1736269200000,3456.81,3469.43,3419.99,3441.09,260265.142,1736272799999,897295485.73723,363673,119610.918,412362205.45404,0
1736272800000,3441.08,3458.25,3411.54,3420.50,211350.656,1736276399999,724659736.21711,309907,111852.433,383426560.31065,0
1736276400000,3420.50,3436.46,3363.00,3384.36,305738.286,1736279999999,1040009948.74466,379447,133924.561,455842563.78507,0
1736280000000,3384.36,3399.39,3362.65,3395.56,201549.300,1736283599999,681752858.92222,377373,104485.267,353525219.93003,0
1736283600000,3395.59,3412.82,3360.05,3362.20,163042.199,1736287199999,552453934.38741,255523,71930.575,243879887.48722,0
1736287200000,3362.20,3396.25,3353.59,3395.23,109883.438,1736290799999,371037892.49476,191681,57531.540,194320376.83357,0
1736290800000,3395.23,3395.23,3373.60,3379.38,60614.416,1736294399999,204948841.08098,146905,28383.558,95988443.81448,0
1736294400000,3379.37,3413.55,3376.70,3410.20,101765.195,1736297999999,345842396.24419,205242,55094.351,187139574.48612,0
1736298000000,3410.19,3410.20,3372.80,3389.82,83375.771,1736301599999,282683294.33808,171625,38506.753,130566987.78846,0
1736301600000,3389.82,3403.44,3381.19,3381.21,59805.675,1736305199999,202950014.54254,133283,26676.695,90528216.65563,0
1736305200000,3381.21,3386.39,3340.01,3359.32,215867.584,1736308799999,725500754.57714,334155,102087.727,343217699.04574,0
1736308800000,3359.33,3372.62,3341.70,3347.26,122971.409,1736312399999,412485541.44720,241474,57469.576,192838003.71660,0
1736312400000,3347.26,3372.03,3335.00,3350.50,123869.318,1736315999999,415478452.79114,241076,62127.332,208404026.09856,0
1736316000000,3350.50,3361.68,3306.01,3307.60,244638.185,1736319599999,813726334.32237,375774,107103.062,356381414.82483,0
1736319600000,3307.61,3358.29,3306.50,3353.19,172366.706,1736323199999,574592007.50794,261450,101342.449,337779353.53820,0
1736323200000,3353.19,3376.54,3349.60,3364.56,118721.117,1736326799999,399425818.31282,184424,55366.839,186293145.90965,0
1736326800000,3364.56,3372.86,3344.44,3345.89,84697.230,1736330399999,284595484.94237,138113,34568.323,116181097.51790,0
1736330400000,3345.90,3372.00,3345.17,3360.90,80002.614,1736333999999,268686968.80063,136995,36541.924,122717601.98125,0
1736334000000,3360.91,3366.41,3321.60,3348.50,191674.322,1736337599999,640284241.53102,245393,86461.706,288811994.67120,0
1736337600000,3348.50,3360.00,3337.10,3338.59,99713.777,1736341199999,333909332.67732,200103,51140.716,171276982.46903,0
1736341200000,3338.58,3366.52,3338.58,3357.31,105281.053,1736344799999,353549255.32704,231025,55004.025,184735350.32206,0
1736344800000,3357.31,3381.00,3346.00,3368.84,177973.494,1736348399999,598330034.89044,322311,90451.268,304149626.06379,0
1736348400000,3368.83,3384.90,3331.00,3346.00,237339.577,1736351999999,796138014.01967,384902,117628.175,394742328.04598,0
1736352000000,3346.00,3347.07,3310.39,3313.17,170981.223,1736355599999,568796838.30621,321097,72174.211,240225939.29547,0
1736355600000,3313.16,3319.44,3206.54,3262.11,773251.402,1736359199999,2518416250.84886,855474,339293.562,1104626606.83501,0
1736359200000,3262.11,3329.38,3257.12,3281.71,326516.407,1736362799999,1075358061.82398,488951,166781.354,549214533.52747,0
1736362800000,3281.71,3308.80,3270.21,3279.47,161752.938,1736366399999,532232155.88673,321194,81492.527,268165927.11054,0
1736366400000,3279.46,3290.90,3265.00,3284.50,75497.486,1736369999999,247545258.69147,195622,37213.651,122035820.54878,0
1736370000000,3284.51,3303.78,3268.47,3297.90,87784.631,1736373599999,288736966.91605,198612,41504.983,136535022.48919,0
1736373600000,3297.89,3333.00,3297.27,3331.31,95735.402,1736377199999,317501517.31857,152477,49312.765,163587656.99848,0
1736377200000,3331.30,3333.65,3314.53,3325.38,47676.181,1736380799999,158462898.42075,112815,24773.664,82355959.93347,0
1736380800000,3325.38,3342.33,3316.51,3340.69,70397.041,1736384399999,234311461.80497,135285,38463.608,128022484.30780,0
1736384400000,3340.69,3355.85,3333.91,3344.66,74722.527,1736387999999,250074599.41976,167815,39305.479,131549547.56005,0
1736388000000,3344.66,3349.69,3305.52,3339.59,193416.063,1736391599999,643538522.83344,290904,97490.324,324361409.53619,0
1736391600000,3339.59,3341.36,3315.55,3323.60,72295.292,1736395199999,240314385.42879,148812,34725.659,115446338.00470,0
1736395200000,3323.60,3342.40,3311.00,3339.01,77696.159,1736398799999,258199145.90160,142667,39259.406,130516681.48422,0
1736398800000,3339.00,3341.18,3323.32,3327.38,45846.695,1736402399999,152768938.52379,108237,18388.101,61296371.09347,0
1736402400000,3327.38,3333.99,3313.69,3314.94,46749.644,1736405999999,155306316.32077,106970,24904.863,82736902.12331,0
1736406000000,3314.93,3323.33,3280.64,3288.18,176900.292,1736409599999,583209825.35372,249649,82990.332,273580759.25644,0
1736409600000,3288.17,3326.00,3264.77,3309.18,225902.203,1736413199999,744253350.15637,323754,116136.082,382742845.64303,0
1736413200000,3309.18,3326.88,3305.56,3316.69,76292.305,1736416799999,253210894.72225,137917,40863.618,135638584.64410,0
1736416800000,3316.68,3321.06,3283.32,3310.85,121235.959,1736420399999,400260192.65915,191064,58040.717,191595812.95238,0
1736420400000,3310.84,3325.53,3292.02,3300.35,85667.950,1736423999999,283466270.66686,164697,37916.838,125494402.96071,0
1736424000000,3300.34,3309.31,3278.48,3294.90,81451.772,1736427599999,268426231.16427,178177,37473.029,123521396.68537,0
1736427600000,3294.90,3297.76,3210.01,3219.70,357818.833,1736431199999,1163078157.52324,433801,151034.962,491344331.97879,0
1736431200000,3219.69,3252.11,3208.34,3249.63,237427.882,1736434799999,767600429.79087,389480,125987.952,407425506.02896,0
1736434800000,3249.62,3337.64,3242.55,3318.79,283979.249,1736438399999,936034534.79526,394325,157219.483,518450289.40221,0
1736438400000,3318.80,3326.39,3286.18,3300.79,193668.443,1736441999999,640100483.03780,270163,91113.844,301145779.08726,0
1736442000000,3300.79,3302.83,3234.08,3248.97,211169.753,1736445599999,689527002.20427,305262,99520.227,324760013.25090,0
1736445600000,3248.97,3269.40,3244.43,3259.18,119682.771,1736449199999,389896140.67018,224389,69305.457,225805099.03506,0
1736449200000,3259.18,3267.91,3180.80,3193.65,271697.394,1736452799999,874795953.46328,324996,102658.545,331023183.10717,0
1736452800000,3193.66,3213.12,3156.00,3194.23,350729.293,1736456399999,1116314237.10248,506795,165740.653,527857793.94928,0
1736456400000,3194.23,3225.17,3189.00,3205.76,105837.518,1736459999999,339734414.30369,226292,51668.316,165860382.28110,0
1736460000000,3205.75,3238.44,3186.28,3223.01,103194.490,1736463599999,331602066.68031,191066,55250.095,177645734.29865,0
1736463600000,3223.01,3231.94,3208.25,3218.24,56083.119,1736467199999,180467663.30769,147892,27760.795,89336704.44209,0
1736467200000,3218.24,3232.73,3212.72,3221.75,63709.945,1736470799999,205296259.11239,162720,31965.122,103009709.53680,0
1736470800000,3221.75,3239.00,3212.62,3235.52,72632.701,1736474399999,234345657.41923,171128,34333.649,110766208.30194,0
1736474400000,3235.53,3259.24,3229.04,3239.92,87007.418,1736477999999,282325575.23846,193568,41084.779,133334030.08241,0
1736478000000,3239.92,3254.84,3237.13,3253.05,45384.073,1736481599999,147338500.68948,117708,23783.823,77216787.55533,0
1736481600000,3253.05,3264.90,3245.37,3252.65,61929.537,1736485199999,201494061.13471,123325,25475.867,82924078.98931,0
1736485200000,3252.66,3280.94,3241.12,3262.33,94082.321,1736488799999,307048623.40611,175342,51885.873,169414083.41239,0
1736488800000,3262.33,3279.37,3258.55,3276.55,53048.809,1736492399999,173337668.27216,130671,28202.243,92166084.22889,0
1736492400000,3276.55,3312.55,3269.49,3294.65,167418.903,1736495999999,551292948.70323,248377,96541.326,317884122.97222,0
1736496000000,3294.65,3300.62,3286.36,3294.78,63746.112,1736499599999,209960782.34517,156285,26710.330,87983665.21251,0
1736499600000,3294.78,3309.40,3289.03,3301.27,65270.174,1736503199999,215414831.92210,139633,31751.025,104805895.73878,0
1736503200000,3301.27,3320.00,3295.96,3316.90,72591.125,1736506799999,240026733.20483,123405,38897.436,128668829.99992,0
1736506800000,3316.91,3318.83,3293.94,3309.74,79688.246,1736510399999,263444931.52344,142150,34930.012,115459287.95094,0
1736510400000,3309.75,3311.00,3290.58,3309.35,75640.268,1736513999999,249600261.96754,126530,32817.978,108307417.89678,0
1736514000000,3309.34,3315.96,3215.17,3243.15,503870.917,1736517599999,1639134463.15331,557985,251031.579,816383554.01301,0
1736517600000,3243.14,3278.48,3234.07,3255.48,265095.177,1736521199999,862997260.02598,443980,140907.427,458779031.04351,0
1736521200000,3255.47,3274.90,3193.43,3243.70,416123.936,1736524799999,1345281635.79517,562908,199834.120,645980670.73518,0
1736524800000,3243.69,3261.57,3230.18,3246.32,161963.012,1736528399999,525425890.88765,297631,90409.880,293364509.96519,0
1736528400000,3246.32,3323.00,3241.33,3313.36,199735.402,1736531999999,655880557.62896,329837,105016.935,344882729.46636,0
1736532000000,3313.36,3313.37,3280.04,3285.22,135844.337,1736535599999,447745314.31917,261891,58741.417,193607659.52247,0
1736535600000,3285.22,3297.82,3269.00,3293.80,99579.954,1736539199999,327089572.40001,197362,50123.480,164662205.17521,0
1736539200000,3293.80,3293.80,3255.66,3258.46,73000.638,1736542799999,238805351.12813,165599,37070.208,121258016.52142,0
1736542800000,3258.46,3273.33,3255.19,3264.15,37106.040,1736546399999,121155444.23353,86812,21315.934,69596714.65136,0
1736546400000,3264.15,3280.95,3258.48,3272.37,41169.654,1736549999999,134507675.16623,72067,21760.944,71101407.55841,0
1736550000000,3272.36,3274.53,3262.86,3265.52,25155.881,1736553599999,82236776.92315,71381,12514.447,40913330.63281,0
1736553600000,3265.51,3268.98,3256.15,3264.40,42620.065,1736557199999,139056260.49900,89979,20850.910,68036180.47648,0
1736557200000,3264.41,3266.57,3235.01,3244.52,72720.512,1736560799999,236182226.22697,116996,32172.877,104486141.62557,0
1736560800000,3244.52,3250.97,3236.12,3246.60,32182.256,1736564399999,104416999.02904,87309,15855.101,51456004.86237,0
1736564400000,3246.60,3247.20,3230.01,3235.98,33114.288,1736567999999,107201493.10145,87849,14426.214,46707260.66477,0
1736568000000,3235.98,3242.00,3228.00,3237.54,37191.735,1736571599999,120305257.44024,78369,18876.027,61074678.33311,0
1736571600000,3237.52,3245.14,3231.49,3244.34,36577.953,1736575199999,118478794.92061,73209,20930.984,67795539.19120,0
1736575200000,3244.35,3249.50,3235.62,3236.33,33701.067,1736578799999,109309206.22473,70921,14059.934,45619840.20146,0
1736578800000,3236.32,3243.13,3223.56,3234.66,45395.267,1736582399999,146709593.83552,90549,22770.524,73598224.40948,0
1736582400000,3234.66,3239.28,3217.36,3223.35,56628.623,1736585999999,182738587.18934,94839,23831.628,76942886.27324,0
1736586000000,3223.36,3243.46,3222.28,3243.01,57445.953,1736589599999,185832197.58917,91759,26491.249,85672385.97123,0
1736589600000,3243.00,3255.41,3242.21,3255.26,91079.922,1736593199999,295861878.86111,120311,39425.044,128084495.97743,0
1736593200000,3255.26,3279.68,3253.00,3272.70,112624.967,1736596799999,368062223.56035,156112,67619.129,220957790.77800,0
1736596800000,3272.69,3280.00,3266.55,3271.87,46065.915,1736600399999,150802282.32042,103621,20007.348,65501855.44039,0
1736600400000,3271.87,3274.93,3257.07,3266.40,56801.746,1736603999999,185497524.59884,112309,26974.788,88097742.29951,0
1736604000000,3266.40,3278.99,3256.97,3277.29,48100.435,1736607599999,157197416.54159,103974,29256.995,95615043.24321,0
1736607600000,3277.29,3282.50,3264.63,3270.07,36533.094,1736611199999,119548163.57602,90497,16548.801,54169406.68760,0
1736611200000,3270.06,3277.15,3261.00,3274.11,36389.036,1736614799999,118963600.74408,103828,18460.277,60351706.79060,0
1736614800000,3274.11,3274.90,3257.54,3270.90,47261.996,1736618399999,154442412.65464,107484,25197.148,82356780.88153,0
1736618400000,3270.90,3279.50,3266.10,3277.04,21177.252,1736621999999,69319309.06820,73216,11309.463,37019752.36008,0
1736622000000,3277.04,3283.17,3267.36,3277.47,37171.599,1736625599999,121695294.92112,83488,15178.781,49701948.16339,0
1736625600000,3277.46,3299.74,3274.61,3298.28,47624.254,1736629199999,156599245.63203,111467,24605.430,80904141.71884,0
1736629200000,3298.29,3319.30,3298.04,3305.70,71716.698,1736632799999,237226425.35902,152555,35758.646,118288908.39509,0
1736632800000,3305.70,3307.36,3284.50,3287.60,47933.673,1736636399999,157866246.40485,95226,20996.068,69146131.36720,0
1736636400000,3287.60,3293.33,3280.01,3281.84,34749.525,1736639999999,114216905.50645,87737,16353.115,53751562.73616,0
1736640000000,3281.85,3286.10,3277.10,3282.17,26515.113,1736643599999,87011673.83110,84026,14119.504,46336362.33404,0
1736643600000,3282.17,3288.49,3273.00,3287.87,29412.823,1736647199999,96480464.70557,74836,13395.155,43951086.56013,0
1736647200000,3287.86,3289.27,3278.27,3288.77,20604.526,1736650799999,67676055.56853,60569,12019.347,39482234.34703,0
1736650800000,3288.77,3290.35,3277.00,3285.27,22200.924,1736654399999,72871626.20749,60163,10750.138,35287228.93160,0
1736654400000,3285.27,3288.61,3279.52,3282.53,20393.250,1736657999999,66976251.01739,50628,10159.094,33366305.36051,0
1736658000000,3282.53,3284.39,3273.00,3278.51,20597.299,1736661599999,67523193.88540,46860,9404.980,30831530.29899,0
1736661600000,3278.51,3280.20,3266.28,3269.25,33565.600,1736665199999,109839863.59342,63597,15602.755,51063598.57376,0
1736665200000,3269.24,3272.84,3262.00,3265.74,45334.180,1736668799999,148091877.37377,70577,23673.444,77338145.72457,0
1736668800000,3265.73,3270.60,3233.22,3238.50,138273.669,1736672399999,449265995.09932,137413,59524.211,193402782.60926,0
1736672400000,3238.50,3243.61,3222.40,3236.98,121127.637,1736675999999,391777418.90735,168131,61275.203,198263554.45909,0
1736676000000,3236.98,3244.84,3232.20,3243.14,55057.976,1736679599999,178356852.38200,97168,29260.820,94796571.82272,0
1736679600000,3243.15,3257.68,3239.68,3251.78,58535.146,1736683199999,190214033.47985,93680,31699.105,103010252.07030,0
1736683200000,3251.78,3264.26,3246.51,3249.24,66783.477,1736686799999,217396785.82413,99573,31043.879,101078214.52710,0
1736686800000,3249.25,3270.88,3246.95,3266.01,79585.996,1736690399999,259329578.09192,110011,40782.597,132923632.64692,0
1736690400000,3266.00,3279.90,3265.00,3267.82,83601.424,1736693999999,273615891.43865,134821,41492.901,135829499.41004,0
1736694000000,3267.83,3294.91,3264.00,3284.39,92364.837,1736697599999,303065120.82549,149888,50379.993,165326768.27640,0
1736697600000,3284.39,3286.96,3267.23,3280.51,50481.671,1736701199999,165395920.75114,107952,19962.660,65413695.99199,0
1736701200000,3280.51,3291.46,3277.15,3287.52,54499.178,1736704799999,179048286.09510,93913,32714.898,107480426.44860,0
1736704800000,3287.52,3299.00,3279.22,3283.73,55004.195,1736708399999,180922587.47027,94472,29438.008,96819629.98557,0
1736708400000,3283.73,3288.32,3275.45,3279.12,29841.407,1736711999999,97901305.79070,68628,13986.278,45896411.75989,0
1736712000000,3279.11,3288.57,3272.05,3280.73,26215.437,1736715599999,86004083.28994,69863,13468.233,44196006.91038,0
1736715600000,3280.73,3281.93,3261.50,3265.00,51316.176,1736719199999,167766423.75580,100610,22418.273,73309610.75942,0
1736719200000,3265.01,3267.30,3232.58,3239.25,115346.103,1736722799999,374188514.57086,167918,49396.770,160189855.43213,0
1736722800000,3239.25,3267.43,3237.59,3265.70,52198.436,1736726399999,169808092.16526,113089,29022.536,94427188.04176,0
1736726400000,3265.70,3338.32,3263.90,3307.46,289471.428,1736729999999,958551287.94954,342084,151871.154,502788032.51835,0
1736730000000,3307.44,3312.37,3250.81,3260.15,220294.671,1736733599999,723629932.08091,316805,104739.656,344201315.20503,0
1736733600000,3260.15,3270.00,3236.00,3254.91,136850.935,1736737199999,444990798.60187,222322,67657.778,220068407.70229,0
1736737200000,3254.90,3266.00,3234.01,3241.14,106808.308,1736740799999,347263334.21060,181792,49949.372,162421727.03380,0
1736740800000,3241.14,3259.77,3237.00,3237.35,91533.416,1736744399999,297131081.25108,154652,46752.609,151785965.08843,0
1736744400000,3237.35,3237.80,3211.00,3224.15,136412.838,1736747999999,439794744.20559,214118,60338.654,194531797.69901,0
1736748000000,3224.16,3232.96,3179.49,3190.00,199039.817,1736751599999,636999731.92872,280706,82976.404,265648157.10631,0
1736751600000,3190.00,3208.99,3181.80,3200.53,99478.900,1736755199999,318070187.23790,186630,51407.794,164383066.93534,0
1736755200000,3200.54,3205.00,3160.00,3168.74,181720.819,1736758799999,577389851.78752,247854,79919.379,253962330.88265,0
1736758800000,3168.74,3176.34,3121.00,3155.00,269194.132,1736762399999,849324570.04748,365371,126181.062,398345404.95590,0
1736762400000,3155.00,3156.17,3106.00,3117.83,369590.640,1736765999999,1155057888.84145,457252,164972.264,515696832.56839,0
1736766000000,3117.84,3123.20,3055.00,3056.82,432791.880,1736769599999,1336095690.77284,548389,188776.948,583013828.63356,0
1736769600000,3056.81,3085.00,3038.69,3045.99,355015.924,1736773199999,1085970806.92995,508492,167896.821,513937077.99792,0
1736773200000,3045.98,3090.30,3032.00,3059.45,292551.970,1736776799999,897272343.55902,410644,141890.480,435266099.30967,0
1736776800000,3059.46,3060.22,2900.00,3033.71,1115886.221,1736780399999,3347538502.51867,1008851,471599.240,1416277858.03503,0
1736780400000,3033.70,3076.35,3024.41,3047.37,419857.466,1736783999999,1282361788.54908,575978,188296.879,575242317.66898,0
1736784000000,3047.38,3058.80,3004.35,3008.99,269102.657,1736787599999,815772193.35735,376619,122093.072,370175866.68187,0
1736787600000,3009.00,3036.16,3002.65,3019.36,176724.380,1736791199999,533210165.33663,297179,94768.675,285920631.63904,0
1736791200000,3019.35,3033.09,2985.00,3006.40,212436.395,1736794799999,638388995.41187,321632,109269.538,328461725.96168,0
1736794800000,3006.39,3036.92,2991.15,3023.97,144857.226,1736798399999,436892697.97836,271479,77166.232,232781149.85002,0
1736798400000,3023.96,3103.98,3010.27,3090.35,204586.354,1736801999999,626313324.43211,300071,115114.949,352517169.75843,0
1736802000000,3090.36,3118.78,3081.45,3112.82,193469.107,1736805599999,600023665.00922,310716,91512.593,283865551.98048,0
1736805600000,3112.82,3142.28,3111.05,3130.64,134457.937,1736809199999,420500187.77234,195617,74135.658,231875947.66802,0
1736809200000,3130.64,3139.42,3124.38,3136.14,54586.909,1736812799999,170985985.63144,125819,25930.226,81225233.15070,0
1736812800000,3136.13,3147.52,3123.47,3132.56,94626.435,1736816399999,296509108.63083,175353,43235.271,135501020.18509,0
1736816400000,3132.56,3158.00,3132.19,3138.01,106134.885,1736819999999,333978881.42553,185323,61195.055,192598999.01270,0
1736820000000,3138.00,3166.56,3130.36,3155.99,97216.101,1736823599999,306678172.71008,175517,53811.496,169804965.93068,0
1736823600000,3155.98,3174.23,3153.45,3157.58,62746.439,1736827199999,198550596.44376,131948,31474.078,99594625.60465,0
1736827200000,3157.58,3174.11,3157.58,3171.29,65059.120,1736830799999,205932041.54028,101735,37464.312,118612134.14529,0
1736830800000,3171.28,3181.33,3158.18,3160.66,92152.344,1736834399999,292111748.53238,121470,41013.683,130042617.70675,0
1736834400000,3160.66,3187.27,3156.00,3182.95,86283.663,1736837999999,273821311.64060,130561,43253.001,137290953.53812,0
1736838000000,3182.95,3189.00,3169.79,3170.39,65557.789,1736841599999,208418234.16712,100796,31039.295,98705335.43438,0
1736841600000,3170.39,3192.73,3168.02,3182.23,87393.495,1736845199999,278059937.32444,151984,44997.577,143191436.64493,0
1736845200000,3182.23,3255.84,3176.59,3242.52,302415.557,1736848799999,975638944.40997,361207,173142.317,558354891.89784,0
1736848800000,3242.52,3243.36,3219.71,3233.88,143271.527,1736852399999,462717444.14832,201094,68037.176,219752448.64155,0
1736852400000,3233.88,3234.22,3208.82,3216.22,78828.246,1736855999999,253698163.89221,130870,34055.849,109605946.34642,0
1736856000000,3216.21,3218.88,3178.62,3182.39,187050.173,1736859599999,597190895.63669,217598,84069.498,268398454.18978,0
1736859600000,3182.40,3232.31,3177.23,3207.11,269375.016,1736863199999,864209018.13910,334113,140834.276,451794944.08991,0
1736863200000,3207.12,3232.99,3186.10,3190.72,196430.890,1736866799999,630408299.06674,308628,89347.150,286858587.88011,0
1736866800000,3190.73,3214.99,3186.00,3197.87,120200.917,1736870399999,385003530.72324,233687,60937.765,195179651.76152,0
1736870400000,3197.87,3202.93,3171.02,3189.99,157008.832,1736873999999,500169682.25667,261960,75805.908,241527004.79042,0
1736874000000,3189.99,3211.78,3182.56,3211.51,94210.362,1736877599999,301631803.15332,187798,49683.661,159091133.00989,0
1736877600000,3211.53,3231.88,3205.74,3223.38,106740.278,1736881199999,343590103.20324,179562,55022.818,177151423.51744,0
1736881200000,3223.38,3235.00,3211.00,3212.80,73300.485,1736884799999,236199387.21432,154061,37346.379,120349160.91325,0
1736884800000,3212.79,3224.80,3193.02,3221.40,94338.389,1736888399999,302775712.91594,186135,47834.511,153534985.11687,0
1736888400000,3221.42,3232.50,3208.70,3214.78,59422.550,1736891999999,191390580.19555,104718,26444.055,85221651.20091,0
1736892000000,3214.78,3239.46,3212.12,3233.81,41850.676,1736895599999,135118782.58247,80812,22145.515,71495050.89662,0
1736895600000,3233.80,3236.62,3221.18,3223.99,32791.195,1736899199999,105875508.85118,86534,15096.319,48741903.35187,0
1736899200000,3223.99,3241.37,3216.08,3220.12,68604.262,1736902799999,221318056.19445,162595,32750.880,105667846.06757,0
1736902800000,3220.11,3244.15,3215.83,3228.99,84443.523,1736906399999,272843503.39515,183078,44226.135,142920149.14233,0
1736906400000,3229.00,3238.83,3203.40,3211.66,81088.500,1736909999999,260862051.03883,181326,37101.858,119368415.30864,0
1736910000000,3211.67,3240.88,3207.26,3239.99,61675.164,1736913599999,198798041.80095,130844,33563.694,108223406.32674,0
1736913600000,3239.99,3251.69,3220.44,3225.00,94341.014,1736917199999,305063029.17182,153061,47372.254,153197073.06782,0
1736917200000,3225.01,3234.40,3213.55,3228.57,52324.360,1736920799999,168742463.26324,91715,22880.253,73788611.42749,0
1736920800000,3228.58,3231.82,3215.18,3229.14,50556.270,1736924399999,162958905.82053,82385,26439.870,85232669.67906,0
1736924400000,3229.14,3249.70,3228.62,3231.30,84950.584,1736927999999,275089428.91320,132756,39420.084,127649144.97689,0
1736928000000,3231.30,3247.64,3228.53,3231.00,75727.142,1736931599999,245140447.59144,113717,37012.098,119823582.73617,0
1736931600000,3230.99,3236.47,3195.22,3198.17,121641.392,1736935199999,390940705.92265,179300,54332.440,174604922.41377,0
1736935200000,3198.18,3217.15,3196.65,3208.20,77338.622,1736938799999,248155980.80358,123109,39155.314,125641411.46341,0
1736938800000,3208.19,3208.96,3185.33,3198.40,96593.827,1736942399999,308633218.76969,174940,46578.386,148837069.09902,0
1736942400000,3198.41,3211.04,3185.09,3200.67,99763.741,1736945999999,318996856.07068,159724,49702.177,158951987.12604,0
1736946000000,3200.67,3297.50,3200.41,3297.01,448412.586,1736949599999,1462584686.32364,489473,243482.075,794289279.84621,0
1736949600000,3297.01,3331.32,3274.30,3328.36,324349.264,1736953199999,1069887809.80815,466244,171950.566,567390931.66646,0
1736953200000,3328.40,3353.00,3324.53,3332.95,269971.110,1736956799999,901287950.12837,423197,137986.106,460682870.03133,0
1736956800000,3332.96,3365.72,3332.51,3338.30,173652.171,1736960399999,581574390.62863,301702,88647.296,296898318.40107,0
1736960400000,3338.29,3357.46,3322.83,3324.77,112925.145,1736963999999,377097881.86410,195661,51401.963,171706802.04309,0
1736964000000,3324.77,3374.38,3324.77,3370.90,101960.040,1736967599999,341890080.69022,175295,58207.697,195166400.41662,0
1736967600000,3370.89,3442.08,3366.66,3433.76,327448.304,1736971199999,1115176994.57245,360678,193864.329,660426152.80911,0
1736971200000,3433.76,3472.93,3431.12,3432.73,260817.107,1736974799999,899420463.30415,360837,130900.273,451440727.04199,0
1736974800000,3432.73,3445.87,3423.45,3431.39,77136.533,1736978399999,264940815.91636,140966,39209.647,134694557.84615,0
1736978400000,3431.38,3435.00,3416.75,3429.38,63810.539,1736981999999,218589642.18082,100643,32319.909,110723681.50232,0
1736982000000,3429.39,3453.65,3419.23,3449.80,82381.568,1736985599999,283091481.48933,148154,46041.792,158257963.83305,0
1736985600000,3449.81,3458.99,3386.44,3397.96,214116.706,1736989199999,731129240.74119,313123,88461.843,302131371.23269,0
1736989200000,3397.96,3412.72,3391.66,3402.56,58224.340,1736992799999,198089391.48274,143468,30683.660,104398742.18561,0
1736992800000,3402.56,3405.00,3380.39,3384.15,76735.297,1736996399999,260202386.27839,136335,32013.107,108559387.52579,0
1736996400000,3384.16,3386.80,3343.76,3362.10,165300.638,1736999999999,555835487.08134,210209,68505.981,230338331.97631,0
1737000000000,3362.10,3374.53,3360.22,3373.34,69573.261,1737003599999,234409138.32453,106585,37274.648,125600967.02918,0
1737003600000,3373.34,3376.08,3364.44,3367.01,33942.467,1737007199999,114400085.98886,72559,15831.344,53364079.87888,0
1737007200000,3367.02,3386.98,3361.61,3378.94,71340.418,1737010799999,240837879.66992,117631,37161.854,125459243.96037,0
1737010800000,3378.92,3389.89,3376.63,3382.42,52412.307,1737014399999,177263234.93899,88950,24886.831,84173918.76171,0
1737014400000,3382.42,3384.00,3301.05,3315.19,265096.434,1737017999999,883727518.51076,319209,113264.690,377536267.51719,0
1737018000000,3315.19,3336.27,3297.70,3334.80,216266.191,1737021599999,716401587.33271,251189,124454.982,412360620.78857,0
1737021600000,3334.80,3341.17,3326.91,3332.61,74051.645,1737025199999,246900276.72535,117009,31957.536,106570959.61369,0
1737025200000,3332.62,3354.87,3319.59,3349.75,138036.045,1737028799999,460637659.25305,219093,73479.147,245277174.49852,0
1737028800000,3349.75,3364.06,3340.10,3355.53,121329.374,1737032399999,406746765.24509,223673,58378.698,195735602.35220,0
1737032400000,3355.54,3357.66,3300.00,3327.22,207157.687,1737035999999,690031541.29129,322115,94665.674,315372776.43929,0
1737036000000,3327.22,3341.54,3263.06,3276.32,354482.422,1737039599999,1168136786.45096,448316,169999.500,560342710.23611,0
1737039600000,3276.33,3332.20,3268.35,3332.00,284897.158,1737043199999,938865908.37339,385553,154940.258,510594746.78814,0
1737043200000,3331.99,3360.80,3329.11,3339.15,190438.088,1737046799999,636718008.11907,314761,90927.022,304081504.63353,0
1737046800000,3339.14,3365.00,3329.62,3342.67,116610.766,1737050399999,390128060.85475,223864,59294.966,198415561.21253,0
1737050400000,3342.67,3349.81,3308.33,3324.62,111649.476,1737053999999,371221995.83876,193293,51647.009,171718495.79673,0
1737054000000,3324.62,3345.11,3318.00,3343.36,53767.583,1737057599999,179189308.00236,129413,29703.983,99010833.17031,0
1737057600000,3343.35,3352.77,3324.52,3335.63,66050.442,1737061199999,220424938.13420,158647,32570.129,108688395.19406,0
1737061200000,3335.61,3336.78,3309.91,3319.09,67643.108,1737064799999,224679978.76624,139104,31619.733,105034298.26894,0
1737064800000,3319.09,3319.30,3266.30,3296.62,164447.330,1737068399999,540895336.74986,199389,73068.705,240250734.01443,0
1737068400000,3296.62,3311.38,3288.53,3306.94,85188.564,1737071999999,281217231.20476,144085,46901.287,154851562.89196,0
1737072000000,3306.93,3316.85,3306.41,3312.78,53371.596,1737075599999,176741931.89078,111126,25763.982,85322563.43121,0
1737075600000,3312.79,3392.02,3312.73,3384.71,267456.082,1737079199999,898155423.54026,308356,156524.708,525630129.23303,0
1737079200000,3384.71,3396.65,3353.66,3372.05,174736.293,1737082799999,590095455.73947,273957,74999.033,253327508.62046,0
1737082800000,3372.05,3376.17,3357.40,3360.00,58812.434,1737086399999,198103907.98091,117620,26756.710,90135058.09975,0
1737086400000,3359.99,3371.42,3346.44,3369.69,80009.755,1737089999999,268528544.82192,116889,42452.729,142492227.74687,0
1737090000000,3369.69,3374.88,3358.00,3365.50,55583.051,1737093599999,187140358.67599,108535,27456.519,92448045.36141,0
1737093600000,3365.50,3374.71,3362.82,3366.38,49499.229,1737097199999,166764341.83177,90856,21318.689,71843667.36237,0
1737097200000,3366.38,3389.11,3361.00,3371.36,88030.015,1737100799999,297075696.34200,118526,49482.812,167033184.94387,0
1737100800000,3371.37,3413.23,3370.83,3405.90,151867.785,1737104399999,515010640.27324,209232,79392.479,269306211.20802,0
1737104400000,3405.91,3413.58,3398.89,3402.50,88313.205,1737107999999,300732780.07364,174227,42212.086,143759892.30885,0
1737108000000,3402.50,3438.23,3401.18,3426.70,127849.046,1737111599999,437720809.35275,212078,69466.975,237847645.49969,0
1737111600000,3426.70,3430.00,3415.38,3422.11,68385.148,1737115199999,234162866.33092,123826,36890.662,126345069.80861,0
1737115200000,3422.11,3425.60,3399.68,3406.78,112578.845,1737118799999,384102576.57525,190899,49580.752,169159765.89665,0
1737118800000,3406.78,3422.94,3390.00,3400.80,96880.288,1737122399999,330205281.95233,190002,45415.467,154843980.24645,0
1737122400000,3400.81,3432.17,3400.64,3427.59,208454.404,1737125999999,712368760.83555,326529,105789.417,361588954.61851,0
1737126000000,3427.58,3450.00,3403.00,3420.44,243330.957,1737129599999,834237835.42395,362276,115319.114,395418467.67547,0
1737129600000,3420.44,3447.99,3410.52,3436.57,138616.997,1737133199999,476273599.66757,246534,65072.506,223592989.67243,0
1737133200000,3436.57,3442.10,3406.00,3413.26,125198.443,1737136799999,428604706.53098,225874,57524.141,196940784.53737,0
1737136800000,3413.27,3428.82,3409.06,3410.41,58951.158,1737140399999,201478831.50634,142307,31614.847,108064037.74683,0
1737140400000,3410.42,3443.12,3409.74,3431.12,114898.125,1737143999999,393811497.49114,177837,61392.890,210407965.73386,0
1737144000000,3431.12,3524.60,3424.14,3513.94,358186.810,1737147599999,1248590897.43060,461375,203743.407,709792494.99581,0
1737147600000,3513.93,3524.85,3465.21,3472.64,171404.519,1737151199999,598623460.52909,249164,75794.625,264757297.42016,0
1737151200000,3472.64,3486.80,3466.01,3468.92,77126.917,1737154799999,268224287.18041,117339,41776.359,145303888.52459,0
1737154800000,3468.92,3483.87,3461.00,3472.38,59155.370,1737158399999,205458542.20147,108483,26190.087,90976565.92011,0
1737158400000,3472.38,3492.95,3467.33,3485.83,65416.749,1737161999999,227592136.22758,123394,32491.404,113057712.65917,0
1737162000000,3485.82,3485.83,3453.32,3464.95,79749.493,1737165599999,276491213.29277,141530,39500.569,136957007.57687,0
1737165600000,3464.95,3473.61,3446.10,3450.23,58963.758,1737169199999,203961856.08056,111331,24530.615,84896699.97867,0
1737169200000,3450.22,3455.27,3366.34,3382.79,285770.418,1737172799999,973122535.42876,365405,115102.143,391934546.84057,0
1737172800000,3382.79,3394.62,3350.00,3364.51,214893.987,1737176399999,723896439.29444,306802,104033.043,350508995.78904,0
1737176400000,3364.52,3370.00,3290.00,3292.88,342114.637,1737179999999,1137015987.57407,423538,135682.790,451047388.26017,0
1737180000000,3292.88,3339.80,3291.50,3312.75,190727.947,1737183599999,633046559.36813,299106,104524.007,346974396.32190,0
1737183600000,3312.75,3314.32,3280.00,3286.42,184092.312,1737187199999,606449789.64727,273346,87144.612,287133214.99812,0
1737187200000,3286.42,3295.00,3250.30,3291.85,284459.999,1737190799999,931082691.58844,373843,130679.508,427891601.61608,0
1737190800000,3291.85,3300.31,3252.00,3269.83,159470.735,1737194399999,522291573.79245,252462,80099.456,262367254.51973,0
1737194400000,3269.82,3277.19,3225.65,3265.91,314334.477,1737197999999,1021918867.26005,397779,150818.011,490486566.42395,0
1737198000000,3265.92,3323.74,3247.37,3310.54,283396.998,1737201599999,932876194.98237,357319,157574.357,518785333.71529,0
1737201600000,3310.54,3321.14,3272.72,3288.70,198906.958,1737205199999,655474690.14152,282464,88640.143,292105348.55393,0
1737205200000,3288.70,3322.48,3278.13,3321.93,172237.236,1737208799999,568866148.74520,232188,88413.359,292140895.18130,0
1737208800000,3321.94,3326.84,3287.17,3295.87,121391.645,1737212399999,401098528.16568,218067,53686.174,177415745.90066,0
1737212400000,3295.87,3346.99,3283.07,3305.99,274067.647,1737215999999,910364084.61921,377828,145930.991,484848610.09597,0
1737216000000,3305.99,3316.19,3252.32,3252.50,304072.008,1737219599999,998595913.49860,432411,141821.742,466093184.50995,0
1737219600000,3252.51,3285.00,3251.73,3257.01,121363.025,1737223199999,396989090.58874,246219,60800.986,198914089.26159,0
1737223200000,3257.00,3283.52,3246.72,3263.53,104059.505,1737226799999,339965359.28318,229059,53551.266,175023881.50101,0
1737226800000,3263.52,3292.54,3260.38,3289.09,70559.925,1737230399999,231562831.33187,170723,40464.425,132787287.06745,0
1737230400000,3289.09,3290.89,3256.64,3264.87,72443.961,1737233999999,236892880.16596,155482,28664.737,93732018.55789,0
1737234000000,3264.87,3285.06,3262.08,3273.71,46508.842,1737237599999,152379551.17260,121719,20889.538,68432295.69405,0
1737237600000,3273.71,3287.67,3270.00,3279.37,37724.760,1737241199999,123787204.76747,81669,17443.043,57236935.51300,0
1737241200000,3279.37,3320.97,3278.23,3306.70,103949.481,1737244799999,343195209.77754,177187,57221.481,188940085.31390,0
1737244800000,3306.71,3322.48,3297.70,3315.67,83212.460,1737248399999,275470266.81106,168470,40059.816,132628024.75572,0
1737248400000,3315.68,3365.43,3313.00,3352.57,193710.617,1737251999999,648532098.10636,284388,104477.447,349766827.10339,0
1737252000000,3352.56,3377.70,3346.91,3352.46,102168.094,1737255599999,343282954.95280,195892,48790.867,163954917.56125,0
1737255600000,3352.47,3365.22,3331.20,3334.96,120876.926,1737259199999,404399549.27019,211427,59395.867,198721160.24332,0
1737259200000,3334.96,3337.31,3275.00,3282.49,252087.169,1737262799999,832296588.98617,356776,106788.502,352604671.12409,0
1737262800000,3282.48,3299.83,3258.17,3298.58,131039.582,1737266399999,429293744.06688,248411,71075.216,232948760.57454,0
1737266400000,3298.58,3299.93,3281.00,3282.29,58926.317,1737269999999,193976458.64712,140802,25688.414,84577266.41045,0
1737270000000,3282.30,3292.51,3260.35,3275.02,110345.877,1737273599999,361348426.13470,189352,51847.786,169858714.81452,0
1737273600000,3275.02,3277.15,3214.28,3221.19,253196.258,1737277199999,820380807.29146,367381,112615.406,364945624.96686,0
1737277200000,3221.20,3233.21,3142.01,3225.50,511470.482,1737280799999,1628214155.80774,675375,241100.331,767672903.45112,0
1737280800000,3225.51,3226.68,3172.80,3174.21,208011.180,1737284399999,664586445.50065,373628,95545.044,305282054.23200,0
1737284400000,3174.21,3188.54,3129.63,3149.69,261041.413,1737287999999,823821541.18960,413173,116987.934,369292373.82230,0
1737288000000,3149.70,3211.21,3144.07,3205.25,204548.637,1737291599999,650334195.82669,342219,108198.826,344127301.15615,0
1737291600000,3205.25,3278.00,3192.15,3276.29,314120.342,1737295199999,1013703017.02003,374441,175242.551,565843756.50262,0
1737295200000,3276.29,3396.32,3258.62,3380.20,1075208.785,1737298799999,3591690390.41495,1072922,545789.117,1822984882.42590,0
1737298800000,3380.20,3425.99,3354.63,3383.66,416027.428,1737302399999,1409812125.41016,558528,204883.001,694517442.79124,0
1737302400000,3383.66,3424.93,3377.56,3410.90,210366.750,1737305999999,716630772.43633,351211,100046.409,340871471.21710,0
1737306000000,3410.90,3449.00,3385.62,3442.35,242379.714,1737309599999,828835921.20162,384280,124636.690,426412684.69486,0
1737309600000,3442.35,3449.77,3406.08,3433.29,132116.195,1737313199999,452506182.57687,232273,61539.506,210742815.48477,0
1737313200000,3433.29,3433.53,3407.36,3419.84,71197.341,1737316799999,243628341.52760,163238,36518.517,124975571.71786,0
1737316800000,3419.84,3432.98,3350.00,3378.21,179744.645,1737320399999,610664255.99622,302644,72026.403,244832144.53115,0
1737320400000,3378.22,3379.41,3203.46,3232.40,624062.771,1737323999999,2046410398.18971,870537,273184.984,895808045.09284,0
1737324000000,3232.39,3313.62,3155.00,3265.88,592385.226,1737327599999,1918513267.38545,906457,284358.817,921731516.58455,0
1737327600000,3265.88,3266.00,3159.28,3214.15,578883.896,1737331199999,1855593204.54523,873703,287204.628,920752067.28693,0
1737331200000,3214.16,3225.57,3141.25,3170.40,507062.352,1737334799999,1614278798.22594,746287,246163.303,783871901.19237,0
1737334800000,3170.40,3220.00,3164.96,3199.86,285794.409,1737338399999,912656043.70031,564058,137336.515,438655193.14426,0
1737338400000,3199.86,3273.98,3196.00,3244.16,271982.373,1737341999999,882290984.17618,500691,141692.589,459538432.78835,0
1737342000000,3244.20,3280.00,3226.17,3271.38,148581.534,1737345599999,483963541.58441,337208,75815.592,247035543.40141,0
1737345600000,3271.38,3298.98,3249.33,3269.86,125892.800,1737349199999,411672106.64150,273608,60729.384,198674423.74337,0
1737349200000,3269.87,3318.91,3266.79,3290.75,154828.018,1737352799999,509707989.58607,338420,78018.821,256854678.88518,0
1737352800000,3290.74,3455.76,3285.36,3417.46,483408.796,1737356399999,1634280117.73863,613951,248380.026,839569134.67572,0
1737356400000,3417.24,3442.00,3351.65,3383.33,466859.769,1737359999999,1587890317.06917,669406,211935.476,720990925.02679,0
1737360000000,3383.33,3412.41,3380.01,3392.15,158323.374,1737363599999,537778960.92841,300938,76682.861,260515929.71427,0
1737363600000,3392.16,3412.90,3351.37,3364.16,232938.801,1737367199999,786631026.58180,363742,114549.047,386882711.14398,0
1737367200000,3364.15,3392.00,3336.88,3354.39,157320.659,1737370799999,529850087.00852,285874,72815.385,245371057.48377,0
1737370800000,3354.40,3389.00,3333.99,3375.67,214654.911,1737374399999,722165472.25392,328667,110929.773,373275005.44330,0
1737374400000,3375.68,3379.60,3255.00,3303.99,455101.085,1737377999999,1503793747.75673,643652,212491.048,702060272.04517,0
1737378000000,3303.99,3355.00,3295.00,3342.29,262487.141,1737381599999,873053988.67492,457646,139901.865,465418677.55966,0
1737381600000,3342.28,3361.60,3328.88,3358.55,193474.627,1737385199999,647189065.01988,354992,98178.850,328491295.40572,0
1737385200000,3358.56,3379.75,3315.00,3335.93,300938.154,1737388799999,1007638343.93357,529579,140128.604,469343060.88172,0
1737388800000,3335.95,3391.39,3275.10,3380.00,341015.412,1737392399999,1138909945.43489,583339,169910.349,567788634.86636,0
1737392400000,3380.00,3384.36,3200.00,3292.95,975872.600,1737395999999,3214167624.55673,1200793,469048.411,1545724514.87146,0
1737396000000,3292.95,3342.24,3283.04,3330.56,266447.777,1737399599999,881982635.64447,505099,141109.411,467194118.14418,0
1737399600000,3330.55,3364.64,3308.09,3342.93,159533.184,1737403199999,532678816.07091,399402,79060.224,264057169.55309,0
1737403200000,3342.95,3344.32,3313.00,3320.27,94419.170,1737406799999,314417965.12845,269766,44294.952,147517603.83118,0
1737406800000,3320.26,3337.16,3280.00,3284.36,101779.029,1737410399999,337070616.75229,254957,41433.244,137307717.59533,0
1737410400000,3284.35,3324.42,3255.01,3318.29,128523.877,1737413999999,422973363.19390,263716,68205.462,224554142.49602,0
1737414000000,3318.31,3320.67,3260.18,3283.20,122295.002,1737417599999,402045953.07596,280497,56364.348,185231963.90599,0
1737417600000,3283.21,3289.47,3220.00,3226.09,208822.117,1737421199999,679277582.94433,431521,97715.372,317970737.83927,0
1737421200000,3226.09,3260.77,3203.50,3250.41,225312.504,1737424799999,728462774.31889,470506,113516.977,367109150.33832,0
1737424800000,3250.40,3273.20,3226.88,3256.74,119806.980,1737428399999,389693836.07588,324421,58978.943,191899884.21850,0
1737428400000,3256.73,3269.98,3247.99,3262.23,78757.393,1737431999999,256642593.95617,241420,36380.340,118566292.91570,0
1737432000000,3262.24,3262.41,3212.51,3246.36,118246.977,1737435599999,382843553.86187,292501,56224.822,182054601.41352,0
1737435600000,3246.36,3253.89,3216.03,3224.61,92028.917,1737439199999,297659499.40877,237760,46408.226,150118524.10010,0
1737439200000,3224.61,3253.98,3210.09,3241.17,121863.551,1737442799999,394136903.35212,272390,59909.269,193829030.76952,0
1737442800000,3241.16,3266.04,3234.54,3254.01,84062.474,1737446399999,273383280.56846,221488,42140.769,137059300.83707,0
1737446400000,3254.01,3263.00,3233.34,3253.27,84346.923,1737449999999,274157724.33393,226231,39857.167,129577715.11458,0
1737450000000,3253.27,3276.89,3249.41,3275.74,96930.439,1737453599999,316517507.74251,250687,51237.350,167334450.73272,0
1737453600000,3275.74,3308.80,3270.26,3302.00,130384.893,1737457199999,428952955.44354,274993,71713.457,235940905.90530,0
1737457200000,3302.00,3313.29,3291.82,3304.39,113700.651,1737460799999,375619747.16587,233471,52504.505,173470007.41280,0
1737460800000,3304.40,3326.56,3293.01,3306.63,159500.562,1737464399999,527626094.51940,252937,75298.813,249129112.76329,0
1737464400000,3306.63,3314.91,3288.53,3308.63,100000.984,1737467999999,330174811.47279,208447,52170.275,172271719.31507,0
1737468000000,3308.63,3334.98,3276.91,3288.56,262503.802,1737471599999,867192445.50105,424573,129946.500,429456623.27087,0
1737471600000,3288.57,3301.25,3263.55,3294.15,159173.489,1737475199999,522669598.07909,375970,76288.091,250534737.04450,0
1737475200000,3294.15,3349.22,3289.18,3313.16,245884.047,1737478799999,817027663.01964,429835,120368.081,399877224.87349,0
1737478800000,3313.17,3356.55,3307.05,3350.57,112364.380,1737482399999,374129254.91613,237922,57908.062,192832509.27053,0
1737482400000,3350.57,3367.95,3329.87,3345.17,124240.158,1737485999999,415959450.49413,278001,64948.106,217468813.01682,0
1737486000000,3345.18,3346.28,3315.66,3331.74,100880.917,1737489599999,335800701.78069,207637,51714.548,172150871.50395,0
1737489600000,3331.74,3339.43,3303.33,3313.75,87444.469,1737493199999,290025538.79473,181597,43810.059,145327787.34713,0
1737493200000,3313.75,3335.98,3301.00,3331.59,67722.752,1737496799999,224681079.01425,146513,37067.202,123002314.91150,0
1737496800000,3331.59,3346.66,3325.85,3333.05,48410.307,1737500399999,161458730.11020,102216,20460.210,68249004.05929,0
1737500400000,3333.05,3334.33,3305.73,3326.72,91166.709,1737503999999,302708412.81104,202671,41885.606,139078540.41143,0
1737504000000,3326.71,3365.97,3322.50,3361.48,92927.816,1737507599999,310400384.94676,197228,48984.831,163681672.19475,0
1737507600000,3361.47,3361.48,3320.00,3328.40,85668.562,1737511199999,285971124.78497,193529,38178.930,127439606.17481,0
1737511200000,3328.41,3346.77,3321.36,3343.33,63700.804,1737514799999,212580117.05520,128945,36555.077,121999327.59995,0
1737514800000,3343.33,3347.86,3324.69,3330.48,41394.391,1737518399999,138154116.25827,105731,16808.177,56101796.27405,0
1737518400000,3330.48,3332.87,3315.80,3331.17,42010.617,1737521999999,139688957.31773,103452,21427.357,71254676.99029,0
1737522000000,3331.17,3339.40,3317.01,3317.66,37100.136,1737525599999,123445836.46126,91109,17413.066,57943973.75216,0
1737525600000,3317.67,3323.49,3301.12,3308.81,63269.041,1737529199999,209520725.96959,134455,27831.082,92173659.06702,0
1737529200000,3308.81,3310.35,3285.82,3286.90,94125.037,1737532799999,310318788.93212,165633,41317.385,136227080.60647,0
1737532800000,3286.91,3300.51,3272.50,3298.41,113277.040,1737536399999,372343656.57769,196415,59012.749,194048031.85214,0
1737536400000,3298.40,3303.50,3289.01,3297.40,44747.791,1737539999999,147494877.53755,90323,22025.319,72610372.61723,0
1737540000000,3297.40,3307.39,3287.63,3307.00,50632.509,1737543599999,166974762.72210,97762,26789.602,88363469.51051,0
1737543600000,3306.99,3329.52,3303.30,3325.53,66460.512,1737547199999,220366601.07831,122607,37886.680,125634268.41970,0
1737547200000,3325.52,3331.72,3310.14,3315.89,66112.093,1737550799999,219435183.37045,115421,28804.039,95615917.85979,0
1737550800000,3315.89,3318.30,3278.00,3283.32,125238.499,1737554399999,412744261.03312,210321,53876.431,177575898.05509,0
1737554400000,3283.33,3311.00,3266.01,3292.71,206640.020,1737557999999,679211265.19679,329631,101565.386,333901334.16799,0
1737558000000,3292.66,3305.00,3268.70,3277.48,135799.137,1737561599999,446422932.25010,235863,73797.854,242714408.13447,0
1737561600000,3277.47,3283.00,3260.17,3277.09,121053.364,1737565199999,396023428.35801,215895,59408.475,194399418.38246,0
1737565200000,3277.10,3287.06,3270.64,3284.59,60411.664,1737568799999,198214797.54446,117931,28928.237,94914547.79092,0
1737568800000,3284.60,3291.39,3237.01,3248.92,120267.057,1737572399999,392333201.14854,171217,43895.703,143246744.29550,0
1737572400000,3248.93,3280.00,3247.39,3261.51,91682.929,1737575999999,299407414.11631,172825,44017.414,143715055.54979,0
1737576000000,3261.51,3276.25,3252.93,3255.49,57798.100,1737579599999,188676279.38292,143927,29992.629,97906722.29216,0
1737579600000,3255.48,3264.58,3239.94,3258.41,80779.037,1737583199999,262500078.28852,140817,41423.869,134635141.42249,0
1737583200000,3258.42,3265.76,3231.00,3237.04,66688.389,1737586799999,216643604.01970,118710,27325.537,88808191.79396,0
1737586800000,3237.40,3245.99,3220.82,3242.00,96286.318,1737590399999,311444669.35772,176424,47086.035,152336925.07931,0
1737590400000,3241.99,3261.10,3236.84,3252.93,70513.952,1737593999999,229251074.41151,150683,33784.230,109832003.45619,0
1737594000000,3252.94,3257.58,3219.12,3234.28,81458.364,1737597599999,263702043.97748,159498,37593.976,121759266.27312,0
1737597600000,3234.28,3236.73,3202.62,3222.52,117812.844,1737601199999,379051962.55799,249422,54557.679,175582646.40041,0
1737601200000,3222.53,3242.35,3214.11,3225.99,71448.030,1737604799999,230815410.39322,144911,33461.568,108071282.44146,0
1737604800000,3226.06,3230.90,3177.00,3196.00,141041.279,1737608399999,451443047.71700,220921,59331.013,189948974.63003,0
1737608400000,3196.00,3220.62,3195.04,3213.86,68651.636,1737611999999,220354289.05611,124872,33866.871,108694425.11451,0
1737612000000,3213.83,3223.99,3203.21,3207.09,48714.146,1737615599999,156612407.11441,106144,21282.480,68428097.07907,0
1737615600000,3207.10,3232.43,3197.33,3232.07,66728.315,1737619199999,214665885.35080,126471,38618.163,124285933.99429,0
1737619200000,3232.08,3232.43,3207.27,3209.21,56498.582,1737622799999,181946982.99014,121679,25361.229,81670938.43575,0
1737622800000,3209.22,3221.08,3191.04,3195.92,75754.322,1737626399999,242878706.96549,145614,36518.986,117109414.40346,0
1737626400000,3195.93,3212.68,3187.20,3203.29,81459.716,1737629999999,260517574.21043,154738,38288.694,122480453.11692,0
1737630000000,3203.30,3216.26,3194.88,3212.79,61413.514,1737633599999,196940990.51754,112594,31042.416,99548380.73137,0
1737633600000,3212.79,3217.93,3188.53,3202.61,97762.294,1737637199999,313044817.64377,159365,44342.454,141985094.72066,0
1737637200000,3202.62,3242.47,3201.00,3232.94,135960.365,1737640799999,438363117.22111,214656,72957.815,235307225.90447,0
1737640800000,3232.94,3286.00,3221.25,3274.99,310702.010,1737644399999,1012999950.05226,406391,162407.472,529520898.05378,0
1737644400000,3274.99,3280.00,3224.00,3258.50,349125.345,1737647999999,1134109731.73437,494684,163398.318,530751618.05794,0
1737648000000,3258.51,3296.99,3250.95,3253.65,237341.626,1737651599999,776977920.24505,368860,122935.029,402522813.12191,0
1737651600000,3253.66,3270.71,3230.00,3264.88,134570.385,1737655199999,436620638.97885,235137,63182.625,205058302.85662,0
1737655200000,3264.89,3269.44,3233.84,3239.90,88187.791,1737658799999,286530878.01686,167718,39554.563,128528815.50965,0
1737658800000,3239.90,3245.83,3192.63,3203.48,195987.570,1737662399999,629819427.94467,280719,86272.996,277230848.88499,0
1737662400000,3203.48,3295.00,3195.51,3246.63,547361.398,1737665999999,1781373880.18343,675329,290073.674,944315914.91128,0
1737666000000,3246.63,3255.58,3212.51,3247.91,150311.020,1737669599999,486501678.47059,304124,71331.145,230924283.30182,0
1737669600000,3247.92,3322.99,3245.18,3321.94,199808.617,1737673199999,657781422.42190,316376,114403.133,376521715.89572,0
1737673200000,3321.94,3347.70,3311.18,3337.88,147094.069,1737676799999,490057531.84165,258703,74760.305,249118112.43670,0
1737676800000,3337.87,3349.75,3283.84,3284.50,146309.211,1737680399999,485067129.06647,247744,66474.290,220388699.03141,0
1737680400000,3284.64,3325.55,3283.50,3297.67,112940.655,1737683999999,373139806.65721,215413,54696.490,180706145.30395,0
1737684000000,3297.67,3313.10,3279.04,3284.65,83638.628,1737687599999,275757386.23468,189354,35511.548,117111033.43817,0
1737687600000,3284.65,3312.00,3273.94,3301.20,113907.962,1737691199999,375714665.89010,228030,60435.618,199394564.74671,0
1737691200000,3301.20,3340.00,3291.14,3332.72,108591.890,1737694799999,360431047.85873,187533,62692.033,208115218.30323,0
1737694800000,3332.72,3409.61,3328.54,3409.23,248224.076,1737698399999,836899161.92115,350683,139990.005,472228782.90027,0
1737698400000,3409.23,3420.74,3377.23,3385.47,208438.442,1737701999999,707875369.99922,322849,94841.577,322132160.82328,0
1737702000000,3385.51,3400.67,3371.26,3380.58,102804.984,1737705599999,348137239.75465,170733,52225.478,176871068.99194,0
1737705600000,3380.59,3416.00,3374.61,3400.51,129673.727,1737709199999,440729806.13966,197764,71657.230,243555321.29167,0
1737709200000,3400.51,3413.26,3391.00,3400.67,77742.950,1737712799999,264333510.64558,145718,37182.362,126435446.85577,0
1737712800000,3400.67,3414.30,3390.00,3412.99,71562.743,1737716399999,243341083.60226,136843,37773.496,128465158.09331,0
1737716400000,3413.00,3414.13,3391.00,3398.68,55111.083,1737719999999,187522967.97775,107153,24790.675,84353429.35617,0
1737720000000,3398.67,3404.86,3385.18,3403.49,72349.687,1737723599999,245486762.81556,130439,36529.315,123966671.25917,0
1737723600000,3403.49,3429.99,3390.32,3394.44,141465.536,1737727199999,481797746.01437,206417,71439.593,243461854.28132,0
1737727200000,3394.44,3422.00,3376.88,3398.31,178989.553,1737730799999,608581177.08905,282148,88510.678,301029962.29784,0
1737730800000,3398.30,3409.09,3353.54,3382.62,226729.036,1737734399999,766090712.64489,335240,101195.859,341953337.84129,0
1737734400000,3382.61,3397.28,3375.88,3378.94,95262.701,1737737999999,322724547.78760,179730,46105.407,156212054.17294,0
1737738000000,3378.94,3405.22,3371.59,3396.65,100118.086,1737741599999,339318444.49476,182572,50103.163,169840386.48798,0
1737741600000,3396.65,3408.51,3373.23,3380.05,76524.630,1737745199999,259442111.22632,168247,36252.683,122936967.87077,0
1737745200000,3380.05,3393.91,3362.94,3367.25,118611.140,1737748799999,400417878.14549,162676,53382.834,180230642.64421,0
1737748800000,3367.26,3377.56,3325.01,3327.84,197270.793,1737752399999,659994602.78657,270096,92721.797,310250779.25002,0
1737752400000,3327.85,3345.77,3321.63,3328.64,88139.596,1737755999999,293660385.72574,168194,38751.377,129157185.72818,0
1737756000000,3328.65,3335.84,3321.00,3324.43,59635.761,1737759599999,198456909.81826,107277,31679.736,105444928.68092,0
1737759600000,3324.43,3324.67,3302.01,3308.62,98955.058,1737763199999,327578744.54761,162795,39568.027,130986478.68063,0
1737763200000,3308.61,3312.97,3268.04,3272.21,142055.900,1737766799999,467374604.74233,246726,62923.954,207120667.05608,0
1737766800000,3272.21,3304.88,3266.53,3292.74,94609.200,1737770399999,311331576.35682,167224,49151.674,161726284.82157,0
1737770400000,3292.73,3303.19,3287.85,3293.49,39363.154,1737773999999,129763314.19374,96665,19913.548,65651933.61596,0
1737774000000,3293.50,3324.18,3290.60,3318.00,77207.825,1737777599999,255555958.88534,125850,47309.947,156597615.92753,0
1737777600000,3318.01,3318.59,3296.01,3298.79,51783.423,1737781199999,171224048.51503,86067,23080.539,76334493.76223,0
1737781200000,3298.79,3301.70,3286.01,3295.01,52048.387,1737784799999,171451469.24376,96766,23832.358,78515749.19686,0
1737784800000,3295.01,3302.49,3282.51,3290.83,52202.759,1737788399999,171737576.24404,106985,24594.635,80919494.82687,0
1737788400000,3290.83,3294.18,3281.70,3289.78,39050.265,1737791999999,128436997.92955,75978,22074.131,72605892.20365,0
1737792000000,3289.79,3300.00,3281.42,3289.60,51049.075,1737795599999,168022278.16326,88165,25994.571,85587095.19690,0
1737795600000,3289.60,3291.47,3280.00,3282.29,31973.926,1737799199999,105056499.30359,71011,13230.827,43480180.42323,0
1737799200000,3282.29,3298.00,3270.00,3294.28,80060.466,1737802799999,262741489.43955,122015,38520.143,126474603.52769,0
1737802800000,3294.30,3310.60,3289.63,3305.50,70184.042,1737806399999,231547165.13917,91929,42005.248,138613532.52478,0
1737806400000,3305.51,3306.23,3292.36,3304.78,46815.133,1737809999999,154487283.54898,82763,21310.754,70326163.01285,0
1737810000000,3304.78,3309.07,3299.00,3306.29,35785.246,1737813599999,118227224.72713,77790,17759.963,58677180.08988,0
1737813600000,3306.30,3318.86,3297.00,3314.36,45666.549,1737817199999,151010064.96589,87112,25672.624,84918365.03539,0
1737817200000,3314.36,3343.83,3308.42,3332.87,158080.385,1737820799999,526427591.06780,198904,76958.760,256269160.62276,0
1737820800000,3332.88,3348.84,3328.70,3341.06,74738.913,1737824399999,249434100.18390,145352,34206.696,114189290.97889,0
1737824400000,3341.07,3345.12,3328.70,3342.60,63242.315,1737827999999,211047109.54764,121683,34745.465,115975451.41177,0
1737828000000,3342.60,3347.31,3334.00,3340.79,35821.674,1737831599999,119654141.82368,83437,18458.456,61657658.73489,0
1737831600000,3340.80,3343.00,3333.07,3338.72,23624.230,1737835199999,78869121.78442,61645,10161.414,33923544.89959,0
1737835200000,3338.71,3349.80,3333.93,3335.63,33387.470,1737838799999,111617664.96054,70244,15925.529,53252906.81488,0
1737838800000,3335.63,3341.61,3330.09,3338.50,27197.609,1737842399999,90713076.71864,75315,14456.173,48218041.80324,0
1737842400000,3338.50,3344.80,3330.01,3332.84,20962.089,1737845999999,69947215.36170,49305,8979.719,29968892.25254,0
1737846000000,3332.84,3336.22,3313.11,3317.91,66815.610,1737849599999,222063126.39424,118149,27275.215,90672300.25398,0
1737849600000,3317.91,3326.90,3312.37,3319.75,42530.641,1737853199999,141147365.81339,79255,23206.051,77015119.45617,0
1737853200000,3319.74,3336.99,3317.00,3330.00,37216.463,1737856799999,123889350.44143,77723,19507.211,64939605.07377,0
1737856800000,3329.98,3330.37,3316.29,3327.22,33470.325,1737860399999,111184829.80880,68892,15865.185,52701419.95896,0
1737860400000,3327.22,3349.38,3325.00,3337.47,48586.994,1737863999999,162133121.69900,88312,26100.632,87099532.05680,0
1737864000000,3337.46,3363.00,3335.00,3351.00,75871.575,1737867599999,254262359.55689,125235,41999.653,140782688.05077,0
1737867600000,3351.00,3352.28,3336.60,3341.07,36953.273,1737871199999,123531932.11290,73119,16508.764,55185400.90283,0
1737871200000,3341.07,3346.38,3337.00,3340.36,25410.942,1737874799999,84936730.65520,59026,13590.920,45427808.75946,0
1737874800000,3340.36,3344.25,3328.41,3337.52,30912.480,1737878399999,103153133.99746,65124,14711.925,49097974.14074,0
1737878400000,3337.52,3342.41,3322.12,3330.58,51037.533,1737881999999,169998301.89034,82424,24077.802,80210828.95484,0
1737882000000,3330.57,3331.50,3290.68,3297.01,144928.862,1737885599999,479377085.47375,171004,59602.836,197138920.54544,0
1737885600000,3297.00,3305.68,3294.61,3304.26,46759.462,1737889199999,154323452.28310,83358,24727.558,81610470.01077,0
1737889200000,3304.27,3315.32,3301.36,3310.45,51266.261,1737892799999,169623533.07478,81643,26906.154,89033753.98107,0
1737892800000,3310.45,3310.45,3298.41,3306.64,38101.408,1737896399999,125862379.18709,68028,18455.233,60962014.82568,0
1737896400000,3306.65,3309.95,3299.11,3306.63,51909.479,1737899999999,171524639.66579,85467,31236.584,103224114.64848,0
1737900000000,3306.63,3311.92,3295.48,3309.48,44178.601,1737903599999,145927684.89734,73133,23304.115,76985295.66109,0
1737903600000,3309.48,3319.94,3307.06,3313.61,46782.829,1737907199999,155035588.04221,76523,21922.981,72660761.68092,0
1737907200000,3313.61,3318.63,3305.65,3314.40,44633.211,1737910799999,147853709.46418,74678,18816.482,62341431.30845,0
1737910800000,3314.39,3344.26,3313.84,3336.31,88173.657,1737914399999,293629501.36595,120683,53701.907,178847230.62542,0
1737914400000,3336.31,3342.22,3332.28,3335.83,64699.721,1737917999999,215943058.39068,87584,34505.203,115175220.74769,0
1737918000000,3335.83,3340.69,3328.23,3337.51,40490.498,1737921599999,135009486.33719,64741,20696.748,69029753.90270,0
1737921600000,3337.51,3341.34,3325.50,3328.26,25742.191,1737925199999,85824838.55912,61369,11507.950,38371728.85893,0
1737925200000,3328.26,3328.66,3290.25,3295.00,96412.722,1737928799999,318883043.51866,146350,41430.162,137006682.81288,0
1737928800000,3295.00,3308.55,3279.59,3286.36,87124.520,1737932399999,286778042.70244,145149,36655.937,120725735.11535,0
1737932400000,3286.37,3286.37,3226.57,3230.50,341445.244,1737935999999,1110306128.28597,430659,157125.366,510964737.75361,0
1737936000000,3230.50,3253.19,3207.60,3212.69,224311.407,1737939599999,723845114.44649,408251,103127.613,332910226.66122,0
1737939600000,3212.70,3223.33,3185.50,3193.70,204773.904,1737943199999,655998004.38826,370971,95126.520,304852318.01973,0
1737943200000,3193.69,3194.00,3161.02,3169.46,233499.417,1737946799999,741890059.71930,405302,101176.080,321507107.18495,0
1737946800000,3169.45,3198.37,3158.87,3182.11,112407.376,1737950399999,357580302.24577,211817,58680.206,186732000.71104,0
1737950400000,3182.11,3182.11,3153.12,3155.73,108947.873,1737953999999,344576058.21449,221233,47514.490,150279166.07778,0
1737954000000,3155.74,3163.36,3112.77,3139.76,253570.371,1737957599999,795535169.98439,349012,110252.417,345881921.81115,0
1737957600000,3139.76,3148.91,3077.05,3082.75,371881.127,1737961199999,1154064998.23775,497812,167598.916,520122455.43492,0
1737961200000,3082.75,3090.75,3020.17,3069.13,514520.305,1737964799999,1573988807.08427,628189,247278.193,756787124.62502,0
1737964800000,3069.12,3071.87,3036.30,3064.20,202560.964,1737968399999,618914412.20534,359621,100257.049,306361097.20578,0
1737968400000,3064.20,3089.00,3056.92,3079.48,149263.496,1737971999999,458876646.27655,276400,77422.033,238009307.60137,0
1737972000000,3079.49,3080.18,3032.40,3037.11,144633.837,1737975599999,441584062.37556,279521,64617.007,197277321.44708,0
1737975600000,3037.10,3074.28,3036.29,3057.48,113029.787,1737979199999,345818091.57468,239267,56814.368,173815941.40223,0
1737979200000,3057.49,3121.96,3051.96,3101.52,233615.033,1737982799999,720785258.55533,315856,128432.625,396500876.48769,0
1737982800000,3101.52,3133.28,3085.21,3097.85,288575.318,1737986399999,898148407.72554,425889,131157.775,408384280.90594,0
1737986400000,3097.85,3145.00,3081.60,3135.78,252559.589,1737989999999,786856111.45684,382025,130427.374,406354310.16195,0
1737990000000,3135.77,3150.81,3110.47,3132.04,183622.201,1737993599999,575321166.90064,322882,87071.250,272933886.57747,0
1737993600000,3132.04,3132.04,3074.03,3083.01,251350.720,1737997199999,779327952.41046,371864,113674.975,352488508.31095,0
1737997200000,3083.01,3098.36,3064.83,3071.53,142826.769,1738000799999,440286480.45740,284352,72108.157,222348879.98084,0
1738000800000,3071.52,3087.80,3043.53,3053.68,128995.870,1738004399999,395232919.08396,254220,62962.882,192995830.04764,0
1738004400000,3053.74,3081.36,3053.74,3074.88,103934.141,1738007999999,318932741.40542,208587,52519.009,161143159.00529,0
1738008000000,3074.87,3147.99,3071.78,3143.99,180968.675,1738011599999,564114741.61418,277095,90104.899,280803792.39037,0
1738011600000,3143.98,3238.00,3141.14,3158.15,369493.819,1738015199999,1175147380.40400,499086,185248.541,589045881.26818,0
1738015200000,3158.16,3180.00,3145.00,3169.42,99527.619,1738018799999,314856790.54958,170345,45418.979,143755264.80089,0
1738018800000,3169.44,3181.99,3158.29,3180.99,70125.662,1738022399999,222250560.46665,137019,33921.018,107538497.07274,0
1738022400000,3181.00,3203.15,3163.00,3166.21,96633.915,1738025999999,307669171.21424,192591,47097.970,149989301.80151,0
1738026000000,3166.22,3175.56,3150.26,3165.03,74175.777,1738029599999,234512805.32764,139750,38571.367,121957520.37414,0
1738029600000,3165.03,3198.42,3163.86,3191.61,73949.305,1738033199999,235563284.08963,165865,36265.575,115531528.58179,0
1738033200000,3191.60,3217.00,3173.90,3201.47,136113.157,1738036799999,435287175.22077,198748,70150.223,224418604.93653,0
1738036800000,3201.47,3221.98,3196.10,3210.96,104437.511,1738040399999,335122779.61216,146815,57150.609,183405805.16544,0
1738040400000,3210.97,3220.86,3207.18,3211.68,55192.237,1738043999999,177399512.16956,107182,24900.049,80046141.80021,0
1738044000000,3211.68,3214.20,3190.03,3193.38,61168.475,1738047599999,195832088.16372,120057,26776.931,85738669.23311,0
1738047600000,3193.38,3214.71,3187.51,3194.62,62194.408,1738051199999,199028578.55712,127130,29867.185,95566910.85571,0
1738051200000,3194.63,3204.30,3181.86,3197.31,100127.420,1738054799999,319706180.90450,134363,45997.834,146909511.73141,0
1738054800000,3197.30,3200.58,3183.00,3195.71,47571.700,1738058399999,151831399.86556,109312,24012.683,76645497.00327,0
1738058400000,3195.71,3206.71,3187.79,3192.93,49738.827,1738061999999,159033448.68281,99917,24474.862,78270640.56217,0
1738062000000,3192.93,3199.56,3175.00,3185.21,49599.742,1738065599999,158022212.63845,99578,21087.218,67189153.76824,0
1738065600000,3185.21,3194.75,3164.60,3173.78,75342.983,1738069199999,239396274.40276,145912,33019.235,104960817.39765,0
1738069200000,3173.78,3188.41,3168.78,3174.14,49639.748,1738072799999,157814764.32112,108782,24514.730,77957632.24453,0
1738072800000,3174.15,3179.83,3154.28,3171.27,155376.403,1738076399999,491970349.31926,260245,80914.239,256246347.69169,0
1738076400000,3171.30,3215.79,3169.61,3180.15,180105.818,1738079999999,574322772.38210,298325,86928.556,277334031.96451,0
1738080000000,3180.15,3181.81,3130.58,3149.41,175368.986,1738083599999,553540482.38200,279002,72174.693,227879371.07841,0
1738083600000,3149.41,3181.61,3149.05,3166.11,133371.958,1738087199999,422506442.18784,223253,71294.985,225870577.79136,0
1738087200000,3166.11,3176.96,3139.07,3142.60,84121.175,1738090799999,265507240.24207,175593,37906.328,119668837.06161,0
1738090800000,3142.60,3149.32,3120.10,3146.55,124319.245,1738094399999,389704787.96605,210532,61405.349,192480239.52651,0
1738094400000,3146.54,3154.34,3091.57,3094.31,167567.827,1738097999999,522935700.62224,240420,77645.067,242438501.21812,0
1738098000000,3094.30,3113.97,3051.27,3052.38,211437.053,1738101599999,651730820.26638,327195,95252.978,293843892.03274,0
1738101600000,3052.37,3090.00,3038.00,3083.00,204649.630,1738105199999,626800174.81626,304319,103526.489,317303801.33492,0
1738105200000,3082.99,3095.81,3052.38,3075.96,119370.239,1738108799999,366709669.55689,194663,60205.523,184982153.63954,0
1738108800000,3075.96,3116.78,3075.18,3108.91,115648.127,1738112399999,358377506.30285,194173,63389.388,196430190.57566,0
1738112400000,3108.91,3119.00,3097.45,3109.31,61486.014,1738115999999,191184175.78708,125506,28194.630,87703073.71938,0
1738116000000,3109.30,3128.35,3108.58,3112.81,70282.477,1738119599999,219112766.91110,121324,34202.180,106650995.69761,0
1738119600000,3112.81,3131.71,3106.65,3129.10,55268.907,1738123199999,172390744.35916,118710,28082.422,87619329.38422,0
1738123200000,3129.10,3138.88,3121.35,3122.82,64086.071,1738126799999,200575027.01035,115599,28045.707,87799602.15006,0
1738126800000,3122.82,3133.78,3115.00,3129.79,56466.611,1738130399999,176397770.09302,89137,27902.518,87202173.58644,0
1738130400000,3129.79,3148.96,3127.18,3145.87,75312.051,1738133999999,236486606.00593,121522,42181.722,132446261.97358,0
1738134000000,3145.88,3158.79,3137.40,3155.64,68337.008,1738137599999,215142498.20770,101004,39008.265,122815395.80099,0
1738137600000,3155.65,3163.39,3142.20,3146.40,60897.625,1738141199999,191951681.14461,120301,25532.150,80497602.47357,0
1738141200000,3146.39,3147.34,3121.42,3129.28,85444.203,1738144799999,267691537.56676,133032,40569.527,127109235.11160,0
1738144800000,3129.28,3142.27,3117.53,3136.48,58268.145,1738148399999,182425401.55075,98218,26642.333,83433385.16120,0
1738148400000,3136.49,3142.48,3130.32,3133.63,47282.423,1738151999999,148312511.61956,85408,23662.170,74231755.23980,0
1738152000000,3133.64,3138.95,3111.30,3117.67,91702.692,1738155599999,286415812.27645,127445,36764.423,114793453.36390,0
1738155600000,3117.68,3120.96,3087.45,3100.76,152950.037,1738159199999,474275935.01258,222990,74515.651,231052578.49872,0
1738159200000,3100.76,3115.39,3078.93,3095.28,161935.985,1738162799999,501681473.86882,246787,83842.129,259846905.80747,0
1738162800000,3095.29,3118.19,3092.64,3099.69,99511.252,1738166399999,308860647.39530,194796,46781.331,145217920.57413,0
1738166400000,3099.68,3104.00,3070.19,3084.90,107403.537,1738169999999,331483267.63377,184834,51982.618,160481880.23444,0
1738170000000,3084.89,3131.39,3083.25,3110.26,116327.151,1738173599999,362132733.61104,196690,58907.069,183370371.49124,0
1738173600000,3110.28,3134.15,3087.54,3126.57,115466.243,1738177199999,359049198.30225,211623,57068.783,177471286.48456,0
1738177200000,3126.56,3153.92,3052.88,3125.08,545185.661,1738180799999,1692928067.96017,714477,272229.024,845374319.51803,0
1738180800000,3125.08,3180.93,3088.74,3134.60,337169.716,1738184399999,1056816539.67255,516357,158624.785,497315088.33071,0
1738184400000,3134.60,3162.34,3112.00,3138.97,162525.774,1738187999999,509939206.73886,277109,81126.532,254552774.86480,0
1738188000000,3138.97,3157.58,3122.65,3130.57,81251.808,1738191599999,254941280.60716,143838,36973.413,116041789.47712,0
1738191600000,3130.57,3147.31,3108.02,3112.55,73257.091,1738195199999,229000698.46500,150265,34219.480,107018211.17241,0
1738195200000,3112.54,3125.84,3089.00,3122.92,101742.840,1738198799999,316039094.40131,152427,50430.702,156708143.71146,0
1738198800000,3122.93,3154.43,3119.15,3136.99,107348.174,1738202399999,337026651.67450,170099,51622.927,162061355.88974,0
1738202400000,3137.00,3154.27,3126.73,3154.27,72112.735,1738205999999,226563353.81596,130772,36938.757,116094335.31144,0
1738206000000,3154.27,3202.68,3152.34,3200.30,150965.414,1738209599999,479820034.94807,215153,95028.535,302136958.82445,0
1738209600000,3200.29,3214.85,3186.20,3196.05,146314.482,1738213199999,468252499.83053,215093,74805.388,239398219.39004,0
1738213200000,3196.07,3197.86,3181.39,3193.76,60316.317,1738216799999,192291318.73971,111328,29903.822,95340692.50760,0
1738216800000,3193.77,3206.54,3183.32,3185.10,57001.813,1738220399999,182099701.50822,99556,25735.803,82226839.23359,0
1738220400000,3185.11,3194.08,3177.00,3189.54,75616.341,1738223999999,240737787.58912,106878,38117.222,121352001.45804,0
1738224000000,3189.55,3210.50,3180.00,3203.84,75473.508,1738227599999,241126077.36321,114105,44480.695,142153096.88255,0
1738227600000,3203.84,3228.99,3199.07,3220.33,116567.045,1738231199999,374665267.71392,174071,63799.056,205100358.13985,0
1738231200000,3220.33,3221.88,3206.15,3218.00,53654.694,1738234799999,172390468.45202,110873,26238.883,84306657.67431,0
1738234800000,3218.00,3226.57,3212.88,3221.16,58690.188,1738238399999,188957749.74940,100712,26140.744,84182500.52235,0
1738238400000,3221.16,3223.10,3207.86,3218.57,56350.521,1738241999999,181154696.65991,102756,27836.843,89492866.19229,0
1738242000000,3218.57,3277.50,3214.27,3261.73,254831.359,1738245599999,827980730.24452,328583,140469.634,456263048.00747,0
1738245600000,3261.73,3279.99,3238.03,3269.61,265184.682,1738249199999,864013252.53840,335807,126930.801,413629194.82749,0
1738249200000,3269.60,3276.33,3246.15,3254.39,143956.609,1738252799999,469713734.96959,280795,67287.637,219566906.87593,0
1738252800000,3254.40,3278.65,3246.04,3277.48,101534.096,1738256399999,331242210.78285,173651,47522.589,155094449.70213,0
1738256400000,3277.47,3282.60,3255.58,3271.22,106633.549,1738259999999,348453917.39015,176558,51264.923,167561973.23239,0
1738260000000,3271.22,3275.77,3252.83,3268.89,77135.940,1738263599999,251964737.76949,148296,35413.886,115696610.81979,0
1738263600000,3268.90,3274.80,3254.08,3270.07,55193.547,1738267199999,180236174.84570,107361,25752.827,84091705.11505,0
1738267200000,3270.08,3271.83,3225.25,3230.00,162039.962,1738270799999,525703442.34162,205115,74830.923,242860355.49994,0
1738270800000,3229.96,3247.44,3229.95,3243.24,64873.545,1738274399999,210100031.96520,113765,34254.250,110948728.20343,0
1738274400000,3243.25,3270.90,3236.85,3259.62,62046.647,1738277999999,202020751.00161,95169,36203.954,117885747.54740,0
1738278000000,3259.62,3268.99,3243.61,3245.86,49793.566,1738281599999,162139659.37907,93932,21194.618,69042712.30421,0
1738281600000,3245.86,3270.26,3236.07,3269.19,98030.950,1738285199999,318885300.98156,159432,49839.671,162151140.68412,0
1738285200000,3269.19,3272.49,3252.67,3269.58,60746.592,1738288799999,198334926.39764,123573,31369.810,102430472.72302,0
1738288800000,3269.57,3279.72,3245.62,3246.22,79499.617,1738292399999,259162615.26442,138468,36006.828,117414948.34859,0
1738292400000,3246.23,3246.23,3219.75,3229.54,104849.491,1738295999999,338797817.33713,172130,46969.581,151785715.16125,0
1738296000000,3229.54,3234.47,3212.31,3215.07,77726.487,1738299599999,250492345.86655,128819,36694.732,118296045.76070,0
1738299600000,3215.07,3247.68,3214.50,3243.85,77984.843,1738303199999,252243315.89390,120217,44360.781,143470957.61227,0
1738303200000,3243.85,3271.00,3240.00,3261.66,88474.604,1738306799999,288011160.81996,147373,45914.054,149449760.77291,0
1738306800000,3261.67,3276.65,3237.65,3239.99,112132.750,1738310399999,365164957.19390,150337,57818.332,188305408.15895,0
1738310400000,3240.00,3247.08,3232.05,3235.15,71436.931,1738313999999,231404914.20166,130545,30916.626,100140990.71995,0
1738314000000,3235.16,3270.34,3233.00,3265.42,120983.354,1738317599999,394034895.48945,153707,73996.885,241002191.92595,0
1738317600000,3265.41,3271.29,3255.07,3268.84,67043.295,1738321199999,218796818.24737,110416,35341.484,115361756.82009,0
1738321200000,3268.84,3337.77,3268.83,3334.22,349169.505,1738324799999,1155993789.60992,443017,204248.951,676163501.18933,0
1738324800000,3334.22,3358.82,3324.00,3349.49,232047.959,1738328399999,776072589.46109,350549,123642.116,413537540.64531,0
1738328400000,3349.50,3364.38,3340.26,3353.66,161618.085,1738331999999,541911601.84522,263428,74424.292,249589429.10841,0
1738332000000,3353.65,3373.46,3332.39,3349.59,242485.370,1738335599999,813061276.32985,345642,128263.714,430128666.45060,0
1738335600000,3349.59,3427.80,3349.59,3426.21,400117.114,1738339199999,1358303226.76431,483172,215889.082,732968091.02808,0
1738339200000,3426.21,3436.39,3389.82,3402.17,315888.975,1738342799999,1077711581.88919,376658,164722.786,561865846.16570,0
1738342800000,3402.17,3404.54,3369.74,3374.67,143667.211,1738346399999,486424460.25509,217024,66373.468,224806199.51528,0
1738346400000,3374.67,3384.10,3292.16,3313.10,468929.257,1738349999999,1562256119.00633,520638,226879.031,755566716.19921,0
1738350000000,3313.11,3344.96,3305.79,3337.30,249772.420,1738353599999,830323993.10259,384511,132374.269,440183757.80632,0
1738353600000,3337.31,3337.31,3284.26,3314.54,240022.852,1738357199999,795079953.39441,368986,108417.104,359154827.34996,0
1738357200000,3314.53,3319.57,3277.01,3317.45,178818.117,1738360799999,589880515.23980,280011,87249.276,287920651.42284,0
1738360800000,3317.45,3319.76,3280.30,3295.03,111201.910,1738364399999,367153958.89029,183301,54831.137,181058906.27365,0
1738364400000,3295.03,3301.69,3277.21,3299.50,77637.225,1738367999999,255504460.27050,153375,38967.833,128244745.56029,0
1738368000000,3299.50,3319.88,3286.85,3315.59,105182.267,1738371599999,347736994.92972,172474,58294.427,192754180.22668,0
1738371600000,3315.58,3330.82,3311.10,3311.89,83949.680,1738375199999,278758072.88602,144128,37370.898,124112889.50032,0
1738375200000,3311.88,3324.83,3301.71,3304.79,49584.534,1738378799999,164266311.72752,108943,20275.320,67186195.62685,0
1738378800000,3304.79,3308.40,3281.82,3291.01,71357.376,1738382399999,234931291.62563,142888,34966.412,115126054.18672,0
1738382400000,3291.02,3305.87,3283.15,3293.40,58707.693,1738385999999,193460448.84718,105821,32610.717,107456837.35070,0
1738386000000,3293.40,3301.94,3291.64,3298.82,32122.765,1738389599999,105931680.80628,65908,16191.728,53395535.50390,0
1738389600000,3298.81,3305.74,3271.00,3294.89,89796.162,1738393199999,295017888.06651,134832,40753.748,133925763.12498,0
1738393200000,3294.88,3299.80,3275.80,3278.99,53081.135,1738396799999,174454869.75711,102142,23916.151,78606909.43782,0
1738396800000,3279.00,3285.48,3245.00,3267.19,173334.140,1738400399999,565643918.68798,243820,71280.449,232705982.19744,0
1738400400000,3267.19,3267.83,3222.31,3234.93,178190.308,1738403999999,577809050.96075,267795,77703.915,252042487.66476,0
1738404000000,3234.93,3251.30,3226.63,3233.14,105425.017,1738407599999,341581977.15595,177139,54844.769,177729788.72574,0
1738407600000,3233.14,3251.79,3228.75,3250.54,68403.131,1738411199999,221822577.48144,122540,40258.293,130570156.67990,0
1738411200000,3250.54,3271.65,3245.05,3265.83,90831.804,1738414799999,295960093.13438,135452,52282.565,170336930.46779,0
1738414800000,3265.83,3272.00,3240.47,3244.76,81061.269,1738418399999,263916458.37204,128520,32352.996,105324939.39549,0
1738418400000,3244.76,3255.39,3232.76,3237.38,82586.618,1738421999999,267936323.86421,157227,43905.130,142465820.01354,0
1738422000000,3237.39,3256.98,3227.00,3249.40,102690.364,1738425599999,332905683.17858,170847,51359.067,166526352.05873,0
1738425600000,3249.40,3264.86,3238.89,3241.25,74562.923,1738429199999,242569164.55802,145521,36162.718,117688604.67323,0
1738429200000,3241.25,3265.91,3241.24,3260.71,59280.511,1738432799999,193082742.68120,116684,32944.976,107283488.84509,0
1738432800000,3260.71,3266.00,3238.39,3240.80,58500.849,1738436399999,190284905.90351,124338,28994.530,94316967.60685,0
1738436400000,3240.80,3243.43,3177.07,3195.18,299439.733,1738439999999,959335502.95965,378470,129900.045,416193579.74301,0
1738440000000,3195.18,3196.06,3150.02,3162.46,226305.182,1738443599999,717151332.36253,370359,107550.467,340832509.16406,0
1738443600000,3162.46,3178.00,3140.17,3148.41,147186.143,1738447199999,465317405.82174,265533,74207.408,234711316.49122,0
1738447200000,3148.42,3160.86,3123.04,3136.85,136326.177,1738450799999,427973468.31694,211964,67964.887,213429602.52548,0
1738450800000,3136.85,3138.24,3100.67,3116.22,205702.931,1738454399999,641503218.85823,308740,99745.677,311140810.48255,0
1738454400000,3116.23,3155.29,3110.66,3150.00,120043.562,1738457999999,376791855.35601,201436,69515.035,218156269.31958,0
1738458000000,3150.00,3161.86,3141.66,3151.46,66547.515,1738461599999,209837206.30968,126530,35255.230,111184045.70667,0
1738461600000,3151.47,3151.99,3112.00,3114.44,104999.944,1738465199999,328583598.59164,185614,44793.597,140158937.58227,0
1738465200000,3114.45,3128.00,3066.83,3076.48,326140.556,1738468799999,1007708804.04545,454366,153297.771,473787301.35094,0
1738468800000,3076.48,3110.00,3072.84,3095.60,122246.008,1738472399999,378236677.19888,236470,64451.369,199442743.98005,0
1738472400000,3095.60,3122.50,3092.20,3118.51,86339.223,1738475999999,268480292.99418,164179,45709.018,142132413.14829,0
1738476000000,3118.51,3138.20,3109.71,3113.90,142887.851,1738479599999,446374742.42961,174305,64962.540,202961294.03920,0
1738479600000,3113.91,3114.11,3081.45,3099.88,136140.466,1738483199999,421463608.78032,241868,56917.261,176216227.43953,0
1738483200000,3099.87,3122.99,3088.80,3108.48,127693.106,1738486799999,396799066.64695,180491,66062.192,205331735.68409,0
1738486800000,3108.47,3111.23,3095.03,3110.00,77845.240,1738490399999,241625094.06845,133245,41209.471,127934573.47052,0
1738490400000,3110.01,3110.42,3089.73,3103.19,97941.043,1738493999999,303607475.60188,148226,41353.528,128180824.14720,0
1738494000000,3103.19,3111.63,3050.00,3063.49,261545.475,1738497599999,804224475.86447,347274,107352.076,330142611.80973,0
1738497600000,3063.50,3079.00,3049.01,3050.60,189759.115,1738501199999,581040268.67472,292591,80378.829,246245265.22143,0
1738501200000,3050.61,3086.73,3050.61,3085.87,140244.840,1738504799999,430613510.53376,241375,68406.537,210098871.32212,0
1738504800000,3085.87,3100.36,3080.44,3085.48,132936.427,1738508399999,410976122.72890,226947,60659.886,187574094.89761,0
1738508400000,3085.49,3085.49,3059.09,3079.48,122881.659,1738511999999,377798126.49750,228153,57345.816,176317834.70114,0
1738512000000,3079.48,3080.38,3002.00,3014.70,381377.164,1738515599999,1157894704.85353,467615,160257.983,486750840.15344,0
1738515600000,3014.71,3036.00,2950.00,2972.14,703597.076,1738519199999,2106809956.87978,762138,318469.233,954376568.52221,0
1738519200000,2972.15,2989.99,2913.58,2927.15,528143.186,1738522799999,1558404179.52542,686567,245949.673,726046145.29963,0
1738522800000,2927.15,2982.89,2889.97,2957.76,570750.440,1738526399999,1674549303.70630,712597,290010.332,851338448.09718,0
1738526400000,2957.76,2987.32,2941.96,2949.65,197187.371,1738529999999,584756535.81257,311330,96590.095,286535276.14551,0
1738530000000,2949.65,2955.77,2894.85,2906.39,246099.608,1738533599999,718478378.56516,410827,101522.090,296435195.40236,0
1738533600000,2906.39,2936.22,2736.01,2874.46,837396.902,1738537199999,2380616577.76770,773723,336300.366,957697604.89910,0
1738537200000,2874.41,2874.41,2777.00,2868.05,668052.325,1738540799999,1889576720.06035,826655,334371.648,945964213.45199,0
1738540800000,2868.06,2871.80,2761.51,2822.81,666303.464,1738544399999,1881661046.49554,824202,327834.828,926050497.38189,0
1738544400000,2822.81,2843.89,2388.00,2496.00,1752316.026,1738547999999,4640215687.45811,1548238,695039.464,1845040617.31462,0
1738548000000,2496.00,2564.00,2080.19,2484.90,2218286.924,1738551599999,5370092685.85090,2097214,1029844.511,2499884087.85648,0
1738551600000,2484.90,2542.88,2477.50,2525.33,606186.894,1738555199999,1524808960.84777,865818,308681.731,776578211.48810,0
1738555200000,2525.36,2565.00,2446.93,2451.61,482690.141,1738558799999,1204567717.22890,697867,210615.755,526072279.48189,0
1738558800000,2451.62,2515.87,2445.31,2513.31,353565.222,1738562399999,876952714.18283,586450,170314.635,422682837.99620,0
1738562400000,2513.31,2534.99,2481.85,2523.70,231955.523,1738565999999,582455334.17345,514546,113421.292,284895764.53108,0
1738566000000,2523.65,2629.91,2518.64,2619.27,407161.519,1738569599999,1048586291.59319,680727,200541.424,516412178.44652,0
1738569600000,2619.27,2619.58,2523.56,2570.99,547425.296,1738573199999,1403810971.44081,655897,253985.870,651096348.41954,0
1738573200000,2570.99,2614.75,2555.20,2569.80,447306.094,1738576799999,1156382028.62455,570057,208595.790,539302773.38247,0
1738576800000,2569.74,2613.39,2561.05,2608.91,248057.532,1738580399999,641765933.52107,364436,122818.375,317891895.87746,0
1738580400000,2608.91,2611.00,2575.00,2579.43,226048.593,1738583999999,586186097.79466,331113,101841.765,264128754.04947,0
1738584000000,2579.43,2634.52,2571.32,2578.13,395143.950,1738587599999,1029934770.38684,469252,177677.483,463299837.16394,0
1738587600000,2578.13,2595.68,2545.00,2574.64,401642.461,1738591199999,1031536953.06795,463985,188987.985,485560735.85825,0
1738591200000,2574.64,2646.21,2526.68,2618.34,858106.846,1738594799999,2223456511.25754,913242,423626.697,1098276847.02329,0
1738594800000,2618.31,2725.80,2597.01,2698.75,971098.678,1738598399999,2595044261.46430,941444,515419.139,1377400305.97955,0
1738598400000,2698.75,2732.93,2675.34,2704.23,395737.408,1738601999999,1069811655.89365,536930,204239.266,552571339.29447,0
1738602000000,2704.23,2716.27,2665.06,2705.14,324113.371,1738605599999,871773523.24762,437254,160485.754,431750592.59081,0
1738605600000,2705.12,2734.34,2695.15,2730.72,211945.299,1738609199999,575922301.50551,364771,104105.754,282860304.40232,0
1738609200000,2730.71,2768.87,2725.77,2762.26,345684.115,1738612799999,949732193.73032,465175,185140.731,508814054.72199,0
1738612800000,2762.39,2762.73,2693.62,2702.70,303695.901,1738616399999,826416736.43717,436125,150137.969,408600583.88084,0
1738616400000,2702.80,2817.99,2698.22,2815.40,300205.114,1738619999999,827256517.79158,424489,177408.538,489060859.74992,0
1738620000000,2815.42,2919.34,2808.24,2867.86,663247.162,1738623599999,1897965887.46588,741871,319792.308,915471341.88114,0
1738623600000,2867.86,2892.68,2852.00,2878.69,245817.105,1738627199999,706026154.22553,374435,130001.103,373427024.98731,0
1738627200000,2878.68,2888.80,2837.02,2839.95,229574.697,1738630799999,656876229.44101,362784,97986.238,280507336.39371,0
1738630800000,2839.94,2860.00,2832.64,2852.30,138565.892,1738634399999,394408154.71271,295137,74787.602,212947249.92771,0
1738634400000,2852.31,2857.20,2799.40,2800.54,136927.385,1738637999999,387274465.33400,280427,55535.889,157135026.02444,0
1738638000000,2800.54,2814.77,2791.03,2809.42,139522.375,1738641599999,390890642.24674,268017,68948.382,193219021.75519,0
1738641600000,2809.42,2835.75,2792.74,2799.50,158240.373,1738645199999,445574960.49459,302140,80419.836,226526527.13817,0
1738645200000,2799.51,2804.46,2661.22,2689.77,769065.996,1738648799999,2081609038.68241,895091,360871.854,976320833.74091,0
1738648800000,2689.78,2730.77,2689.75,2725.99,265096.694,1738652399999,718901154.86213,399040,138050.993,374474905.46291,0
1738652400000,2725.99,2733.00,2684.16,2702.36,223015.045,1738655999999,603509685.96994,330753,103168.026,279209688.99728,0
1738656000000,2702.36,2722.80,2675.28,2696.90,246262.366,1738659599999,664560988.12505,372743,126135.850,340505578.15746,0
1738659600000,2696.89,2716.00,2689.76,2693.32,117884.504,1738663199999,318795108.00070,248552,55094.939,149016192.52399,0
1738663200000,2693.32,2757.44,2692.17,2748.20,214883.187,1738666799999,587066940.45948,314490,118410.152,323537346.75947,0
1738666800000,2748.20,2787.83,2746.44,2756.95,242306.082,1738670399999,671322426.30339,345903,112413.828,311466137.59587,0
1738670400000,2756.95,2820.29,2756.17,2803.45,233579.808,1738673999999,652501042.07702,352130,126758.420,354057507.90583,0
1738674000000,2803.45,2834.84,2788.25,2794.67,254936.945,1738677599999,717732485.74734,401632,111057.207,312741530.30685,0
1738677600000,2794.68,2844.68,2773.94,2816.73,381045.104,1738681199999,1071322903.29369,510021,193156.861,543317008.32469,0
1738681200000,2816.70,2826.48,2727.04,2775.60,512750.588,1738684799999,1423401912.28403,641073,255941.623,710471204.79969,0
1738684800000,2775.61,2804.76,2762.17,2788.62,169738.520,1738688399999,472690503.14503,289525,85755.329,238889869.09294,0
1738688400000,2788.63,2841.72,2782.13,2813.60,241046.893,1738691999999,677848884.83136,344221,123647.736,347787410.82213,0
1738692000000,2813.59,2834.00,2793.20,2827.90,118302.985,1738695599999,333240900.33595,215748,58199.488,163968824.28792,0
1738695600000,2827.89,2868.30,2768.69,2768.85,409899.290,1738699199999,1157905624.84726,474818,195785.145,553392151.71640,0
1738699200000,2769.01,2792.93,2719.44,2731.33,401459.260,1738702799999,1103804049.61961,535905,194992.931,536339962.74808,0
1738702800000,2731.34,2732.76,2634.69,2637.94,488441.753,1738706399999,1309086567.14110,582489,200411.475,537789572.90248,0
1738706400000,2637.94,2698.66,2630.50,2682.49,260380.020,1738709999999,692755862.95157,349023,145501.855,387274615.67140,0
1738710000000,2682.50,2746.98,2674.36,2730.03,240845.277,1738713599999,654046518.73191,324771,125894.955,341780952.93868,0
1738713600000,2730.06,2745.27,2710.80,2727.86,132521.199,1738717199999,361528551.08864,264756,65598.961,178971274.63400,0
1738717200000,2727.86,2771.58,2713.41,2720.89,156457.313,1738720799999,429233688.11395,267067,81435.916,223608489.46727,0
1738720800000,2720.88,2749.08,2697.95,2738.23,174527.052,1738724399999,475003923.10602,318067,87571.530,238439066.60552,0
1738724400000,2738.23,2748.00,2716.16,2718.95,103824.802,1738727999999,283277419.68746,203588,50674.487,138263295.38923,0
1738728000000,2718.93,2736.50,2711.00,2728.00,62150.899,1738731599999,169210182.02112,149423,30908.222,84159495.63048,0
1738731600000,2728.00,2787.23,2707.14,2783.23,203479.711,1738735199999,558710192.58731,264231,108222.508,297249484.36996,0
1738735200000,2783.23,2784.57,2735.98,2743.70,240742.445,1738738799999,663289433.12647,316231,116283.535,320305442.92788,0
1738738800000,2743.71,2774.76,2733.50,2758.17,133451.475,1738742399999,367613791.95392,235992,69040.689,190191698.66238,0
1738742400000,2758.17,2781.44,2752.12,2771.95,130952.908,1738745999999,362158883.03719,218470,67027.338,185401490.84370,0
1738746000000,2771.95,2792.61,2745.04,2757.20,170061.545,1738749599999,470750018.41103,265866,83278.673,230601737.49701,0
1738749600000,2757.21,2786.23,2754.20,2777.43,101022.000,1738753199999,279926675.45444,177796,47782.923,132443509.84900,0
1738753200000,2777.43,2817.98,2777.43,2798.58,211529.800,1738756799999,591640192.32666,301898,107748.843,301444863.07069,0
1738756800000,2798.59,2810.00,2780.77,2786.00,124891.437,1738760399999,348888360.83863,218585,62002.780,173232774.35073,0
1738760400000,2785.99,2819.25,2782.36,2816.65,128298.660,1738763999999,359741593.00543,237910,67103.826,188161798.52558,0
1738764000000,2816.65,2827.98,2766.92,2785.76,211155.172,1738767599999,591823631.96047,348001,98731.322,276895988.74865,0
1738767600000,2785.71,2800.00,2756.07,2772.12,287165.201,1738771199999,796378709.52795,402885,152598.306,423154695.32628,0
1738771200000,2772.11,2782.79,2732.44,2770.46,303863.531,1738774799999,836875911.79801,433981,155104.957,427270834.64696,0
1738774800000,2770.47,2779.76,2727.56,2739.19,211835.070,1738778399999,582543274.27746,333791,101569.337,279426782.47215,0
1738778400000,2739.20,2755.68,2713.05,2721.73,211476.157,1738781999999,578174731.13827,321315,104177.719,284933501.57382,0
1738782000000,2721.73,2787.34,2715.13,2774.50,185012.330,1738785599999,509608991.43873,275328,103856.283,286042627.18343,0
1738785600000,2774.50,2783.05,2741.69,2761.54,134221.708,1738789199999,371108532.13774,238970,62782.708,173594918.54360,0
1738789200000,2761.55,2791.55,2756.87,2785.85,103065.340,1738792799999,286163698.98651,213341,54361.729,150953317.20377,0
1738792800000,2785.85,2802.64,2736.29,2758.50,191657.923,1738796399999,530722516.04659,297946,94151.379,260745796.41102,0
1738796400000,2758.50,2793.00,2753.96,2787.00,151526.870,1738799999999,420558535.21863,277447,81246.176,225469943.89091,0
1738800000000,2787.00,2797.61,2759.20,2766.76,109436.449,1738803599999,304406978.08551,251013,58332.692,162274198.36984,0
1738803600000,2766.76,2812.00,2753.65,2788.73,128866.948,1738807199999,359001236.62568,244184,66003.086,183877379.70329,0
1738807200000,2788.71,2816.58,2784.25,2806.70,103767.684,1738810799999,291039503.44788,232104,51912.007,145629682.53426,0
1738810800000,2806.71,2818.45,2788.89,2805.17,88131.407,1738814399999,247164100.25328,181677,43055.602,120752569.68728,0
1738814400000,2805.18,2831.24,2804.76,2819.00,100681.701,1738817999999,283881932.75980,184652,53591.871,151112159.44881,0
1738818000000,2819.00,2848.52,2818.82,2830.52,87538.232,1738821599999,247969009.15431,181348,46699.457,132286461.44114,0
1738821600000,2830.53,2854.95,2821.34,2852.08,93765.250,1738825199999,266167566.24161,183947,51709.257,146833680.60410,0
1738825200000,2852.08,2853.80,2824.74,2830.41,92864.205,1738828799999,263365473.56625,157872,40516.839,114910357.14789,0
1738828800000,2830.40,2844.27,2822.31,2828.24,90314.408,1738832399999,255929873.22469,166720,44099.331,124988238.24706,0
1738832400000,2828.24,2857.43,2824.78,2850.39,114165.939,1738835999999,324370076.66221,199809,60600.121,172192612.90135,0
1738836000000,2850.39,2853.65,2817.20,2827.20,133117.858,1738839599999,377185767.02690,236646,58944.247,167010349.16836,0
1738839600000,2827.19,2829.34,2790.72,2802.02,216820.885,1738843199999,608969552.61041,328453,88293.658,247992392.30981,0
1738843200000,2802.02,2805.84,2766.08,2769.52,189767.566,1738846799999,528570025.01387,305993,85335.283,237676083.69145,0
1738846800000,2769.51,2797.91,2766.75,2790.16,158914.887,1738850399999,442185216.20635,258412,88328.877,245809166.45867,0
1738850400000,2790.16,2794.88,2735.00,2746.90,312096.054,1738853999999,860737188.84208,437244,150391.058,414783055.25558,0
1738854000000,2746.90,2759.55,2680.32,2704.25,399595.612,1738857599999,1087678916.91699,526999,181389.532,494023859.57036,0
1738857600000,2704.26,2723.00,2693.40,2707.11,242882.582,1738861199999,657567559.00101,383641,125842.935,340743492.45344,0
1738861200000,2707.10,2718.44,2694.64,2698.40,149480.251,1738864799999,404318050.63478,252073,77062.049,208448599.81107,0
1738864800000,2698.40,2711.21,2668.03,2692.51,223045.772,1738868399999,601148647.24825,350123,108239.747,291856260.78614,0
1738868400000,2692.50,2726.09,2678.00,2689.00,173254.328,1738871999999,467554388.27791,295646,86476.081,233431996.35984,0
1738872000000,2688.91,2724.48,2684.44,2721.76,108463.100,1738875599999,293512338.10951,230070,60223.101,162983126.52808,0
1738875600000,2721.77,2722.15,2673.00,2708.15,130383.256,1738879199999,351624454.43718,227339,61768.962,166595304.48670,0
1738879200000,2708.15,2708.92,2650.00,2699.26,144354.020,1738882799999,386630649.74485,192985,65968.642,176751155.63919,0
1738882800000,2699.25,2701.33,2663.16,2685.25,85813.960,1738886399999,230440039.30450,156577,42463.569,114041451.54954,0
1738886400000,2685.26,2715.00,2678.00,2685.80,111631.456,1738889999999,300913555.22065,215777,55793.471,150390510.40709,0
1738890000000,2685.80,2738.99,2685.80,2716.00,116573.872,1738893599999,316102923.47917,227958,62950.790,170717360.60039,0
1738893600000,2716.00,2732.95,2711.41,2723.57,87540.278,1738897199999,238332648.45402,199707,45965.527,125162415.16565,0
1738897200000,2723.58,2735.29,2701.26,2714.46,82341.453,1738900799999,223675856.92942,166081,38823.257,105485247.47368,0
1738900800000,2714.47,2729.79,2712.05,2719.19,65064.552,1738904399999,177093732.62507,139302,31588.418,85982351.48002,0
1738904400000,2719.20,2726.22,2703.32,2712.93,57724.510,1738907999999,156569526.13623,122006,28660.785,77732872.20583,0
1738908000000,2712.93,2714.56,2666.70,2695.18,171308.787,1738911599999,460227089.55334,266662,77355.678,207779691.24161,0
1738911600000,2695.18,2730.56,2694.26,2711.63,128843.048,1738915199999,349606326.68555,214582,67919.742,184335753.22008,0
1738915200000,2711.63,2744.81,2703.69,2728.31,123402.629,1738918799999,336442588.82102,200946,60514.088,165038449.84222,0
1738918800000,2728.37,2740.79,2725.00,2737.46,72876.960,1738922399999,199171163.63790,149451,36493.822,99747772.08630,0
1738922400000,2737.47,2752.62,2734.83,2741.76,81130.035,1738925999999,222561476.43304,154169,38585.073,105876208.59413,0
1738926000000,2741.75,2763.88,2737.83,2761.34,89986.952,1738929599999,247630369.79785,146958,47187.639,129873763.58756,0
1738929600000,2761.34,2770.08,2745.11,2756.26,108839.357,1738933199999,299955786.36356,151833,52535.771,144837749.88245,0
1738933200000,2756.26,2779.27,2720.00,2774.33,354299.670,1738936799999,975152484.59396,392517,167462.060,461250321.55625,0
1738936800000,2774.32,2796.12,2761.96,2781.45,263848.273,1738940399999,734553801.19717,381625,134031.081,373163788.07353,0
1738940400000,2781.46,2781.59,2707.66,2720.33,497816.592,1738943999999,1363333175.40175,549003,239459.691,655886589.20250,0
1738944000000,2720.34,2728.83,2689.64,2692.38,237395.697,1738947599999,642827378.56137,362014,115986.706,314170868.57677,0
1738947600000,2692.38,2697.72,2660.08,2678.49,266342.208,1738951199999,713109749.58952,379776,132986.043,356097304.44627,0
1738951200000,2678.49,2703.00,2675.08,2677.21,133315.001,1738954799999,358492025.00281,203445,65204.906,175378316.03798,0
1738954800000,2677.21,2678.67,2654.17,2657.82,118832.597,1738958399999,316899223.25683,210406,57255.560,152719133.62049,0
1738958400000,2657.81,2660.79,2578.00,2586.45,362210.070,1738961999999,948306999.54566,490193,163094.151,427063668.17854,0
1738962000000,2586.45,2609.00,2574.32,2586.56,190276.900,1738965599999,493528828.16142,311094,99165.999,257276423.34353,0
1738965600000,2586.57,2591.26,2560.68,2582.23,195479.338,1738969199999,503240497.66335,253345,99246.502,255590118.31344,0
1738969200000,2582.24,2624.34,2576.81,2620.66,152600.040,1738972799999,396838617.88425,218777,88006.401,228830523.92138,0
1738972800000,2620.66,2667.15,2614.22,2645.67,185404.588,1738976399999,490350113.47634,273862,93561.619,247416709.03068,0
1738976400000,2645.67,2645.67,2626.13,2629.37,97261.368,1738979999999,256339791.89284,176907,47296.501,124656703.49118,0
1738980000000,2629.38,2642.80,2621.44,2639.78,76014.722,1738983599999,200135191.72791,147890,37305.746,98254081.29678,0
1738983600000,2639.78,2655.54,2634.47,2640.62,82751.683,1738987199999,218872815.72051,133492,37094.172,98119206.41754,0
1738987200000,2640.62,2647.90,2630.00,2633.29,69641.116,1738990799999,183738123.93282,108334,28604.186,75489626.63318,0
1738990800000,2633.28,2635.43,2613.65,2619.25,112333.509,1738994399999,294754981.57247,166725,48843.293,128153096.45059,0
1738994400000,2619.26,2630.95,2606.70,2614.98,78353.046,1738997999999,205350087.84016,131096,36727.238,96290226.50592,0
1738998000000,2614.98,2637.30,2592.72,2628.33,155305.022,1739001599999,405986365.99762,222711,81176.432,212358139.69039,0
1739001600000,2628.33,2631.68,2604.55,2605.21,76504.844,1739005199999,200148917.10956,149600,30398.354,79523691.33768,0
1739005200000,2605.21,2618.20,2605.10,2617.77,62603.422,1739008799999,163510137.33238,116940,31499.355,82279896.88942,0
1739008800000,2617.76,2629.75,2611.78,2616.90,69027.168,1739012399999,180894955.08200,123066,36779.661,96389021.19695,0
1739012400000,2616.89,2619.83,2600.33,2612.09,63094.554,1739015999999,164629561.70227,121957,29492.289,76949922.92747,0
1739016000000,2612.10,2619.32,2597.61,2603.75,74487.449,1739019599999,194116016.86239,144523,37905.469,98800131.50470,0
1739019600000,2603.75,2635.68,2602.78,2620.00,99169.589,1739023199999,259834935.86934,185232,51007.160,133647874.74449,0
1739023200000,2620.00,2624.99,2600.43,2615.12,80046.970,1739026799999,209038476.66131,177239,39611.953,103445149.56207,0
1739026800000,2615.12,2624.99,2587.05,2604.06,117383.340,1739030399999,305548729.22614,210635,53489.917,139275483.02230,0
1739030400000,2604.06,2613.00,2588.43,2608.35,81536.189,1739033999999,212216883.89261,169099,39491.292,102791458.67510,0
1739034000000,2608.35,2632.82,2608.11,2628.82,88753.801,1739037599999,232681437.18224,192623,47949.564,125710845.77630,0
1739037600000,2628.83,2639.99,2617.02,2629.78,61904.493,1739041199999,162747117.49611,138838,33618.158,88401437.50011,0
1739041200000,2629.82,2648.83,2626.00,2636.16,73122.058,1739044799999,192858254.88919,139564,37681.612,99397544.93013,0
1739044800000,2636.16,2641.78,2626.48,2634.36,41474.321,1739048399999,109275616.95588,105391,20254.443,53380100.45019,0
1739048400000,2634.35,2641.30,2627.49,2637.09,30834.382,1739051999999,81246828.05223,89325,14393.191,37923468.17471,0
1739052000000,2637.09,2644.33,2621.98,2625.38,33705.409,1739055599999,88740184.52425,73441,13832.155,36423308.42960,0
1739055600000,2625.38,2642.80,2625.29,2630.99,31847.883,1739059199999,83904254.54461,74666,15981.134,42095186.32448,0
1739059200000,2630.99,2639.66,2625.35,2635.93,39272.169,1739062799999,103346999.34226,92325,19921.374,52427198.82008,0
1739062800000,2635.93,2656.07,2633.73,2648.14,86775.469,1739066399999,229658147.50011,149479,47608.922,126004800.04842,0
1739066400000,2648.15,2651.72,2635.00,2638.09,51298.524,1739069999999,135556205.45626,99186,26174.622,69187953.67686,0
1739070000000,2638.09,2698.00,2632.28,2677.16,177263.305,1739073599999,473306579.24678,212325,109917.630,293647031.97676,0
1739073600000,2677.12,2677.88,2659.23,2671.68,60994.523,1739077199999,162642549.01267,124740,31734.197,84619314.19515,0
1739077200000,2671.68,2672.30,2655.23,2660.15,38956.667,1739080799999,103696271.44554,83912,17184.107,45746399.45679,0
1739080800000,2660.15,2663.61,2648.00,2661.83,50740.941,1739084399999,134727446.03800,96719,25075.012,66589903.65770,0
1739084400000,2661.83,2667.35,2657.34,2661.30,36658.619,1739087999999,97602829.06806,82348,16255.894,43284496.87114,0
1739088000000,2661.30,2672.41,2660.19,2666.13,53075.729,1739091599999,141576888.74216,100264,25675.576,68490563.27786,0
1739091600000,2666.12,2666.35,2650.11,2657.17,46363.325,1739095199999,123192399.12378,100575,22148.034,58857555.41534,0
1739095200000,2657.16,2668.43,2650.73,2660.68,48580.988,1739098799999,129260811.30260,99190,22647.330,60268574.21858,0
1739098800000,2660.68,2666.30,2651.32,2653.88,36416.215,1739102399999,96905152.91481,92494,16713.045,44480780.67221,0
1739102400000,2653.88,2660.90,2642.37,2654.10,71734.366,1739105999999,190254650.53877,123313,33918.117,89974241.45871,0
1739106000000,2654.10,2657.00,2610.00,2617.01,181404.094,1739109599999,477353634.08952,242907,82605.058,217367365.02625,0
1739109600000,2617.01,2633.11,2613.64,2625.99,100324.944,1739113199999,263452047.18987,161415,53210.808,139751371.56935,0
1739113200000,2625.99,2658.68,2625.21,2651.91,134491.451,1739116799999,355709809.75850,200585,70080.636,185339312.17577,0
1739116800000,2651.92,2665.78,2648.30,2658.10,72380.899,1739120399999,192266367.38428,129480,32685.441,86840747.14873,0
1739120400000,2658.10,2664.27,2633.00,2641.03,84919.048,1739123999999,224709797.05512,154783,42953.326,113677786.75106,0
1739124000000,2641.03,2641.03,2625.35,2635.62,53850.618,1739127599999,141871033.98204,107673,28799.124,75882211.27112,0
1739127600000,2635.62,2642.20,2615.41,2622.71,57101.729,1739131199999,150020704.51393,115446,28686.911,75386800.37500,0
1739131200000,2622.70,2649.80,2620.80,2635.92,73773.088,1739134799999,194569089.36561,123057,40290.776,106259118.65675,0
1739134800000,2635.92,2640.00,2518.12,2550.75,398810.904,1739138399999,1023956887.78905,428254,158664.786,407462479.52915,0
1739138400000,2550.75,2646.33,2525.00,2614.64,376664.485,1739141999999,978148007.51305,471441,187444.693,486132415.55362,0
1739142000000,2614.63,2634.80,2605.10,2626.07,150271.077,1739145599999,393293600.23861,237800,78798.280,206221889.28290,0
1739145600000,2626.07,2657.73,2625.60,2641.60,131299.249,1739149199999,347186734.83157,227268,67513.110,178492923.59173,0
1739149200000,2641.61,2643.72,2556.91,2573.21,280828.920,1739152799999,728820366.62075,351626,111353.396,288975425.07083,0
1739152800000,2573.21,2595.45,2567.52,2587.91,149503.789,1739156399999,385409849.59251,261799,79809.025,205835299.00859,0
1739156400000,2587.91,2648.27,2582.93,2624.72,198849.807,1739159999999,521889412.95316,329932,97058.629,254639056.13994,0
1739160000000,2624.72,2640.47,2617.19,2627.66,79884.704,1739163599999,209973991.19778,163694,44790.245,117755045.69539,0
1739163600000,2627.66,2659.92,2620.00,2637.40,105503.736,1739167199999,278460454.06397,184025,59019.590,155814577.44317,0
1739167200000,2637.40,2641.67,2625.08,2635.15,73301.475,1739170799999,192950012.69819,138197,34165.938,89926243.10646,0
1739170800000,2635.16,2644.00,2627.58,2636.00,51212.049,1739174399999,135021479.92404,111003,24946.752,65776938.69105,0
1739174400000,2636.00,2651.70,2633.42,2643.29,85680.276,1739177999999,226561670.98240,153872,43550.945,115177763.95894,0
1739178000000,2643.30,2653.56,2637.82,2649.49,90040.061,1739181599999,238171445.59467,123585,52729.883,139537713.50337,0
1739181600000,2649.49,2661.12,2638.51,2646.08,84978.058,1739185199999,225270360.98175,151824,40436.380,107205265.93627,0
1739185200000,2646.09,2658.43,2638.09,2652.25,60899.644,1739188799999,161335931.98840,126379,29047.048,76952054.67036,0
1739188800000,2652.24,2661.72,2630.00,2638.10,104965.884,1739192399999,277627919.24040,172617,46698.720,123569102.96949,0
1739192400000,2638.10,2685.65,2636.31,2676.38,151985.082,1739195999999,404707914.39566,230748,86036.114,229156346.75751,0
1739196000000,2676.38,2679.97,2637.58,2649.48,237632.265,1739199599999,631273299.43254,310747,104410.241,277444474.04639,0
1739199600000,2649.48,2660.36,2642.08,2657.31,165291.165,1739203199999,438484819.02289,215736,89488.993,237491884.84494,0
1739203200000,2657.31,2675.38,2648.66,2663.96,149351.135,1739206799999,397486047.38953,203815,74374.876,197936023.05578,0
1739206800000,2663.97,2685.00,2649.12,2678.00,156292.706,1739210399999,417233152.84290,210426,75213.981,200806844.05168,0
1739210400000,2677.99,2688.35,2668.68,2681.77,78156.933,1739213999999,209402237.91782,161384,39957.159,107067320.96529,0
1739214000000,2681.78,2692.99,2666.03,2670.87,81384.219,1739217599999,218118383.10152,155819,43029.444,115345539.65763,0
1739217600000,2670.87,2685.44,2666.91,2683.16,56998.831,1739221199999,152485443.26308,113531,28229.035,75526997.16052,0
1739221200000,2683.30,2684.11,2655.11,2662.62,48027.548,1739224799999,128074904.94694,95368,23033.588,61425099.16761,0
1739224800000,2662.61,2670.18,2650.82,2657.19,47114.804,1739228399999,125338170.81718,78165,20053.876,53355353.61216,0
1739228400000,2657.20,2661.92,2650.10,2659.99,41461.113,1739231999999,110101116.55753,99421,20528.148,54518669.53237,0
1739232000000,2659.99,2724.49,2659.36,2704.38,206970.241,1739235599999,557712587.00195,284670,117514.428,316732903.12394,0
1739235600000,2704.38,2719.17,2690.90,2693.68,122381.503,1739239199999,330600317.58945,186215,60023.207,162195816.76351,0
1739239200000,2693.69,2698.69,2665.00,2680.45,128087.748,1739242799999,343131645.05151,196961,58477.208,156654251.31784,0
1739242800000,2680.44,2680.45,2666.68,2677.71,44724.697,1739246399999,119560416.61340,95815,24610.860,65790925.89170,0
1739246400000,2677.71,2694.80,2675.00,2692.16,76170.573,1739249999999,204557726.93315,132228,40296.819,108206639.87951,0
1739250000000,2692.16,2721.12,2688.87,2716.18,142130.067,1739253599999,384183365.31274,196419,81789.541,221094261.61215,0
1739253600000,2716.18,2723.99,2701.00,2721.78,106420.066,1739257199999,288683659.32349,171359,55474.037,150503111.12389,0
1739257200000,2721.78,2723.25,2708.21,2710.68,86627.435,1739260799999,235217670.19503,144200,40374.458,109641000.73113,0
1739260800000,2710.67,2720.54,2704.00,2714.48,86807.395,1739264399999,235448490.92811,132493,45208.541,122649874.87572,0
1739264400000,2714.48,2717.00,2700.23,2703.48,97982.791,1739267999999,265438710.57770,146807,43256.970,117194526.35964,0
1739268000000,2703.47,2705.62,2690.00,2695.31,100013.580,1739271599999,269816536.91236,148639,45143.095,121792070.74695,0
1739271600000,2695.30,2708.80,2690.34,2707.32,68970.612,1739275199999,186254607.69838,113308,41646.068,112490846.65630,0
1739275200000,2707.31,2709.05,2678.13,2684.79,140986.297,1739278799999,379105042.08085,184741,59632.784,160327064.28214,0
1739278800000,2684.78,2692.69,2627.52,2632.81,257387.880,1739282399999,684051895.61082,312866,115719.854,307510924.43975,0
1739282400000,2632.80,2669.00,2624.11,2661.94,239122.005,1739285999999,633746550.71702,318172,121748.973,322709511.63874,0
1739286000000,2661.95,2676.28,2645.92,2661.16,155924.747,1739289599999,414512453.90627,244957,76115.920,202409219.98956,0
1739289600000,2661.16,2669.69,2641.00,2644.32,127467.753,1739293199999,338235161.12493,206249,63629.496,168902336.91962,0
1739293200000,2644.35,2652.95,2630.32,2639.64,129713.930,1739296799999,342512047.02666,207350,62616.572,165381106.93720,0
1739296800000,2639.62,2640.70,2606.00,2609.70,209611.283,1739300399999,549596366.36217,281757,98348.632,257866874.88417,0
1739300400000,2609.67,2618.15,2580.83,2588.46,230455.004,1739303999999,598556719.33142,311017,111680.765,290122014.55036,0
1739304000000,2588.45,2611.44,2583.66,2597.40,168469.064,1739307599999,437378724.23584,261478,93162.577,241868887.93900,0
1739307600000,2597.38,2630.69,2591.52,2621.17,131068.805,1739311199999,342565100.81082,212927,72844.097,190357216.30262,0
1739311200000,2621.16,2630.43,2552.88,2584.89,179118.072,1739314799999,465311382.39659,197053,75609.876,196553211.38845,0
1739314800000,2584.89,2610.89,2582.87,2601.03,109722.406,1739318399999,285075516.31278,175212,57520.843,149427588.52596,0
1739318400000,2601.03,2616.24,2588.01,2609.29,92369.789,1739321999999,240432591.93040,178795,46122.937,120073152.92794,0
1739322000000,2609.27,2623.40,2598.70,2615.80,61359.811,1739325599999,160216035.27467,143398,31721.476,82843199.00372,0
1739325600000,2615.80,2618.05,2585.00,2595.53,76968.243,1739329199999,200279867.72145,132271,31957.425,83166766.01243,0
1739329200000,2595.32,2600.44,2566.90,2586.01,140707.723,1739332799999,363921601.38146,213535,68953.527,178341878.31737,0
1739332800000,2586.00,2596.25,2575.97,2589.11,78409.874,1739336399999,202823531.90378,170928,40844.097,105665256.37203,0
1739336400000,2589.12,2609.92,2583.80,2607.69,69295.246,1739339999999,180260574.82476,137905,38602.746,100421572.94654,0
1739340000000,2607.70,2612.06,2596.01,2600.75,55982.084,1739343599999,145784337.57875,108921,26850.185,69933276.53413,0
1739343600000,2600.74,2622.69,2598.08,2617.27,96107.409,1739347199999,251250323.45765,135036,52560.233,137403967.93599,0
1739347200000,2617.26,2636.52,2617.00,2628.78,106050.108,1739350799999,278755735.45197,168644,53208.657,139864787.86705,0
1739350800000,2628.78,2631.82,2609.07,2628.32,136655.087,1739354399999,358007335.92731,161088,69642.064,182455774.97865,0
1739354400000,2628.32,2631.46,2609.88,2617.83,110100.960,1739357999999,288844600.77907,152781,56309.635,147735186.78552,0
1739358000000,2617.84,2638.86,2617.73,2625.94,83993.520,1739361599999,220728023.16435,139104,45322.738,119109073.39162,0
1739361600000,2625.95,2643.27,2624.00,2627.02,86590.863,1739365199999,227928977.88241,136459,44270.570,116560766.39414,0
1739365200000,2627.03,2664.68,2555.16,2594.59,789428.433,1739368799999,2053531984.37625,793969,390266.761,1015429209.88187,0
1739368800000,2594.62,2599.99,2542.21,2598.43,358287.517,1739372399999,924141749.04497,550330,171328.387,442114720.09790,0
1739372400000,2598.40,2614.90,2568.00,2605.99,274550.653,1739375999999,712711369.12386,444895,142453.826,369881776.91662,0
1739376000000,2606.00,2652.30,2582.00,2647.68,242891.418,1739379599999,634784765.84780,369292,132660.170,346804053.82971,0
1739379600000,2647.67,2682.87,2647.05,2672.09,304458.311,1739383199999,810855919.60465,412177,153744.690,409569739.25979,0
1739383200000,2672.09,2673.96,2645.03,2662.41,136277.098,1739386799999,362188730.17651,201389,69098.244,183628151.02063,0
1739386800000,2662.42,2680.47,2646.44,2677.17,103583.930,1739390399999,276235342.07467,189591,54726.892,145962829.92076,0
1739390400000,2677.17,2694.98,2668.28,2676.79,116679.394,1739393999999,312864975.55620,204795,63834.149,171198107.79237,0
1739394000000,2676.80,2693.47,2671.22,2681.24,68276.095,1739397599999,183131362.53630,134221,32419.302,86976931.00677,0
1739397600000,2681.24,2794.99,2677.07,2744.00,539384.671,1739401199999,1479768258.43130,590400,291169.831,798055008.14241,0
1739401200000,2744.00,2755.28,2725.36,2737.14,171313.656,1739404799999,469373421.04162,238201,85890.832,235356285.96659,0
1739404800000,2737.14,2740.63,2714.83,2727.40,99280.807,1739408399999,270759478.86744,176120,48579.029,132479693.99618,0
1739408400000,2727.40,2756.51,2721.93,2747.63,119038.761,1739411999999,326342349.04386,192072,62855.392,172307782.87812,0
1739412000000,2747.62,2748.27,2730.59,2738.81,81723.893,1739415599999,223774214.04004,143782,38407.702,105166700.83991,0
1739415600000,2738.81,2746.42,2735.50,2743.54,41270.625,1739419199999,113128927.21510,113891,22642.935,62072036.85414,0
1739419200000,2743.54,2745.02,2712.27,2720.68,89580.204,1739422799999,244427724.61085,164442,43925.292,119887540.97784,0
1739422800000,2720.68,2724.99,2703.00,2719.98,98937.640,1739426399999,268561652.12683,163333,51541.972,139926763.16591,0
1739426400000,2719.99,2722.99,2678.86,2684.81,153647.774,1739429999999,414424572.09785,217898,66796.544,180081033.13106,0
1739430000000,2684.82,2690.00,2670.50,2680.13,130354.347,1739433599999,349430159.63813,186403,65829.162,176489532.04847,0
1739433600000,2680.12,2684.20,2655.00,2665.15,147907.377,1739437199999,394780612.73310,224598,69297.542,184994331.98434,0
1739437200000,2665.15,2685.52,2657.92,2682.10,105700.983,1739440799999,282776193.34470,152567,54188.205,144973921.08377,0
1739440800000,2682.10,2687.60,2674.22,2676.13,64524.690,1739444399999,172910073.21689,104812,27982.732,74995075.34181,0
1739444400000,2676.12,2678.14,2649.40,2654.70,158847.952,1739447999999,422747653.59896,211412,70152.511,186665555.52404,0
1739448000000,2654.70,2667.94,2643.48,2654.71,119246.916,1739451599999,316756282.44882,191330,58079.312,154294670.64295,0
1739451600000,2654.71,2677.83,2650.36,2657.60,150239.573,1739455199999,399935768.87370,255600,80478.541,214263730.65097,0
1739455200000,2657.61,2658.56,2612.08,2635.02,313923.214,1739458799999,827491995.16145,422004,140674.708,370918909.11280,0
1739458800000,2635.02,2666.05,2620.00,2646.27,240075.823,1739462399999,635605300.05401,372582,116156.044,307539270.51435,0
1739462400000,2646.28,2646.52,2617.16,2625.35,149860.390,1739465999999,394244425.69585,278461,68637.158,180574702.61190,0
1739466000000,2625.35,2646.92,2623.64,2630.33,89709.777,1739469599999,236507526.85396,174117,44781.306,118070151.44282,0
1739469600000,2630.33,2638.87,2610.72,2638.57,127099.934,1739473199999,333572351.05626,217976,63803.777,167500489.50461,0
1739473200000,2638.56,2661.23,2627.12,2639.75,133801.186,1739476799999,354147231.94967,199450,68823.145,182199915.46788,0
1739476800000,2639.75,2657.77,2639.15,2652.31,66302.212,1739480399999,175787605.55462,114627,32427.994,85969343.86090,0
1739480400000,2652.31,2674.98,2650.07,2665.60,89538.209,1739483999999,238520648.70415,135823,46817.293,124711581.82964,0
1739484000000,2665.58,2675.84,2661.38,2667.24,47139.885,1739487599999,125773667.99236,88768,21584.836,57593791.13121,0
1739487600000,2667.25,2678.92,2662.56,2674.52,46752.045,1739491199999,124876474.73742,98204,23083.855,61662479.59470,0
1739491200000,2674.52,2682.61,2662.97,2673.98,64605.243,1739494799999,172538762.84691,109723,33917.244,90606275.40538,0
1739494800000,2673.99,2687.25,2667.56,2682.23,66958.098,1739498399999,179185699.22544,130782,37541.635,100463382.18699,0
1739498400000,2682.22,2705.92,2678.70,2689.39,124025.458,1739501999999,334237643.34996,178551,65706.178,177102552.59308,0
1739502000000,2689.39,2720.70,2688.00,2714.00,78977.538,1739505599999,213714435.57216,151489,41902.716,113364892.66252,0
1739505600000,2713.99,2715.31,2695.58,2698.39,73095.083,1739509199999,197644543.56283,114941,34745.333,93936831.32492,0
1739509200000,2698.40,2703.39,2688.02,2697.58,58858.423,1739512799999,158633429.56232,100990,27810.073,74963146.02612,0
1739512800000,2697.59,2703.00,2690.81,2699.71,39762.823,1739516399999,107241973.20475,86517,20373.662,54955827.63758,0
1739516400000,2699.72,2704.67,2697.31,2698.00,46964.897,1739519999999,126855789.09922,75762,23418.063,63257354.26895,0
1739520000000,2698.01,2715.72,2694.41,2704.38,88991.533,1739523599999,240708230.04506,139384,45191.174,122255996.70095,0
1739523600000,2704.38,2713.30,2702.56,2712.57,70854.120,1739527199999,191953318.05812,109361,39786.064,107794430.59796,0
1739527200000,2712.57,2715.76,2701.00,2702.06,57875.137,1739530799999,156792553.84164,108007,27448.570,74380576.51871,0
1739530800000,2702.06,2704.66,2681.08,2684.00,114168.518,1739534399999,307344253.09066,153899,53871.486,145054390.62606,0
1739534400000,2684.00,2690.39,2676.33,2684.87,93962.609,1739537999999,252148551.68747,135152,49245.725,132161022.81614,0
1739538000000,2684.87,2704.43,2683.26,2699.79,109568.723,1739541599999,295282928.38190,147917,55963.175,150790758.74110,0
1739541600000,2699.79,2736.80,2692.37,2719.51,192952.512,1739545199999,523622893.83397,238453,106418.154,288955519.53453,0
1739545200000,2719.51,2746.60,2687.00,2733.34,270244.783,1739548799999,733867349.95042,361804,139121.050,377861515.74525,0
1739548800000,2733.35,2743.05,2708.25,2742.17,181336.711,1739552399999,494402089.24545,276265,91912.565,250617522.09240,0
1739552400000,2741.94,2779.99,2730.00,2772.79,225875.374,1739555999999,622211041.74212,306790,115899.642,319338946.05281,0
1739556000000,2772.79,2791.00,2753.38,2754.67,211526.787,1739559599999,587002217.36522,308037,103911.353,288434788.46677,0
1739559600000,2754.67,2762.32,2726.36,2736.68,119048.528,1739563199999,326679191.17906,203768,57642.366,158228816.17913,0
1739563200000,2736.69,2749.99,2719.53,2727.09,98630.857,1739566799999,270061913.56711,158598,50605.217,138598255.27229,0
1739566800000,2727.09,2750.00,2704.23,2742.83,174262.262,1739570399999,475403769.30971,235764,93838.977,256074611.51263,0
1739570400000,2742.83,2747.54,2705.59,2716.59,87799.840,1739573999999,239341784.33452,154191,36866.942,100481846.86794,0
1739574000000,2716.59,2729.70,2713.40,2724.74,62340.134,1739577599999,169701292.45871,118170,29551.867,80441550.49386,0
1739577600000,2724.75,2726.63,2702.45,2715.72,60748.369,1739581199999,164868151.41673,131575,29911.694,81175117.82612,0
1739581200000,2715.73,2729.87,2713.15,2727.44,55990.617,1739584799999,152308560.08353,99120,33379.798,90811161.92949,0
1739584800000,2727.44,2733.49,2719.50,2730.12,49601.280,1739588399999,135252012.12188,98990,24039.373,65552807.79897,0
1739588400000,2730.12,2738.00,2722.30,2723.21,44447.381,1739591999999,121373065.89998,76952,20757.672,56693908.40914,0
1739592000000,2723.20,2732.73,2716.28,2719.56,48139.822,1739595599999,131175039.95714,75949,25105.090,68412953.68564,0
1739595600000,2719.55,2723.87,2714.23,2721.15,28161.449,1739599199999,76587207.43457,64938,15450.431,42024648.56636,0
1739599200000,2721.16,2721.64,2703.24,2708.00,48819.300,1739602799999,132396382.55461,93900,21136.626,57337820.56237,0
1739602800000,2707.99,2709.64,2692.20,2696.37,93973.427,1739606399999,253776316.70580,138121,46885.544,126635729.99292,0
1739606400000,2696.36,2710.86,2695.67,2703.53,48794.813,1739609999999,131915786.80737,84037,24286.962,65662210.39221,0
1739610000000,2703.53,2711.11,2694.72,2701.63,41728.699,1739613599999,112741777.19748,80643,18378.131,49666277.44519,0
1739613600000,2701.62,2711.00,2694.12,2709.00,43861.037,1739617199999,118512254.30365,87492,23022.236,62207121.91618,0
1739617200000,2709.00,2713.82,2698.33,2706.91,53237.164,1739620799999,144014995.82592,93129,26884.496,72729181.88081,0
1739620800000,2706.91,2712.70,2702.20,2709.11,49306.246,1739624399999,133517483.60740,91942,28928.940,78339422.13160,0
1739624400000,2709.10,2712.99,2704.55,2705.50,36529.099,1739627999999,98941474.22585,75020,18770.563,50841353.21180,0
1739628000000,2705.50,2705.70,2655.31,2687.51,199068.118,1739631599999,534315225.65960,255915,80052.535,214993375.22073,0
1739631600000,2687.51,2697.89,2682.30,2689.86,55831.775,1739635199999,150202095.25400,116522,28103.358,75608048.79343,0
1739635200000,2689.85,2695.51,2681.47,2687.72,53137.521,1739638799999,142869519.03435,106139,25670.140,69016323.64938,0
1739638800000,2687.73,2692.97,2677.35,2684.84,40389.339,1739642399999,108396010.27908,101118,19406.134,52085101.31341,0
1739642400000,2684.84,2707.49,2683.25,2701.52,69162.328,1739645999999,186507367.12401,104654,37821.190,102009282.11015,0
1739646000000,2701.52,2704.39,2688.84,2690.40,34509.926,1739649599999,93098717.56306,69607,15970.331,43087641.07892,0
1739649600000,2690.41,2695.81,2677.48,2684.82,46720.885,1739653199999,125485938.70767,81761,22703.169,60977959.23212,0
1739653200000,2684.82,2701.78,2684.50,2699.82,35110.508,1739656799999,94548953.80407,73002,19834.743,53415368.94919,0
1739656800000,2699.82,2703.40,2686.16,2694.10,26821.494,1739660399999,72267928.82831,56186,11856.998,31939249.47798,0
1739660400000,2694.09,2697.00,2688.40,2691.73,22488.916,1739663999999,60565847.36720,53281,10618.478,28595776.90807,0
1739664000000,2691.74,2705.00,2689.05,2698.29,30297.934,1739667599999,81765785.00860,66263,16808.073,45359056.07524,0
1739667600000,2698.29,2701.39,2691.10,2699.09,23677.535,1739671199999,63827966.36134,60652,11921.760,32138093.00408,0
1739671200000,2699.10,2699.29,2686.00,2689.02,44327.747,1739674799999,119348937.23237,72921,18792.535,50598152.54162,0
1739674800000,2689.02,2697.89,2687.00,2697.89,32655.875,1739678399999,87914065.39753,60661,18530.909,49894899.96017,0
1739678400000,2697.90,2703.00,2696.32,2702.42,28188.580,1739681999999,76097272.00781,53427,12258.580,33097970.53807,0
1739682000000,2702.42,2726.27,2695.56,2708.00,90382.308,1739685599999,245129259.55002,109566,53603.006,145380013.13760,0
1739685600000,2708.00,2719.18,2705.68,2709.73,52420.884,1739689199999,142147674.18989,85755,24469.545,66356334.06311,0
1739689200000,2709.73,2709.73,2689.12,2694.39,73275.424,1739692799999,197604496.22356,113172,34662.520,93473562.31428,0
1739692800000,2694.39,2704.06,2691.26,2695.91,38799.420,1739696399999,104622500.68813,68304,18890.303,50945899.75812,0
1739696400000,2695.91,2706.86,2688.00,2703.38,49928.013,1739699999999,134669704.88537,87693,25224.557,68049037.20798,0
1739700000000,2703.38,2706.64,2691.51,2694.21,58893.134,1739703599999,159001298.45865,92363,20149.417,54416070.53240,0
1739703600000,2694.21,2711.87,2692.43,2709.75,63835.965,1739707199999,172700307.12374,81632,36499.113,98742097.05005,0
1739707200000,2709.75,2711.45,2702.31,2704.80,32150.848,1739710799999,87034075.05347,66352,13579.431,36756954.16211,0
1739710800000,2704.79,2708.48,2687.06,2690.74,73863.233,1739714399999,199279374.23941,121006,35156.191,94866433.90686,0
1739714400000,2690.74,2697.53,2674.61,2690.49,142073.955,1739717999999,381483505.31321,208729,67290.644,180680246.03656,0
1739718000000,2690.49,2700.87,2685.15,2692.96,62620.592,1739721599999,168727778.90777,108037,31015.927,83575969.26268,0
1739721600000,2692.96,2699.98,2688.55,2695.94,38763.332,1739725199999,104414639.16602,79930,18042.773,48610748.29643,0
1739725200000,2695.94,2702.70,2683.71,2686.61,39530.933,1739728799999,106467439.86937,78223,19565.879,52708735.96998,0
1739728800000,2686.60,2686.61,2658.00,2678.26,157544.637,1739732399999,421066387.48279,202098,75297.645,201325125.72129,0
1739732400000,2678.27,2687.00,2666.45,2682.28,61348.448,1739735999999,164258220.86431,109470,31529.016,84417244.63122,0
1739736000000,2682.28,2685.39,2668.21,2668.90,41590.904,1739739599999,111350266.05845,82893,18569.477,49726492.40499,0
1739739600000,2668.90,2688.53,2662.00,2685.89,65183.660,1739743199999,174324960.25645,117834,32220.994,86176798.98465,0
1739743200000,2685.88,2686.47,2662.27,2678.03,49738.893,1739746799999,132975578.18176,87051,24994.047,66819730.34901,0
1739746800000,2678.02,2678.27,2643.75,2660.00,143651.336,1739750399999,381994423.79636,195124,72095.961,191790294.69624,0
1739750400000,2660.01,2671.42,2657.36,2669.91,50664.697,1739753999999,135039325.46859,120490,24732.061,65919136.05476,0
1739754000000,2669.91,2682.86,2657.16,2678.65,57682.987,1739757599999,154091989.23892,114014,31459.569,84056354.74209,0
1739757600000,2678.64,2683.20,2665.80,2668.11,41530.533,1739761199999,111096670.52330,89575,17809.305,47644600.04890,0
1739761200000,2668.10,2673.44,2655.91,2670.83,52789.628,1739764799999,140692329.02788,102553,25869.333,68960282.75080,0
1739764800000,2670.83,2671.12,2656.79,2660.70,49682.811,1739768399999,132286449.46827,94690,22822.299,60768219.18293,0
1739768400000,2660.70,2672.56,2632.81,2669.99,174589.189,1739771999999,463534410.85755,243688,83035.684,220565685.78249,0
1739772000000,2669.99,2688.00,2667.12,2685.32,96521.754,1739775599999,258627914.24127,162570,52050.343,139474827.99576,0
1739775600000,2685.32,2694.76,2674.01,2680.47,110393.421,1739779199999,296408346.37050,174905,54028.129,145057870.27587,0
1739779200000,2680.48,2717.06,2675.39,2713.91,177863.144,1739782799999,480137825.86906,247473,106880.144,288572601.81493,0
1739782800000,2713.91,2741.95,2711.19,2732.40,215431.607,1739786399999,586733435.88442,304907,121090.018,329838053.16232,0
1739786400000,2732.40,2773.93,2730.20,2748.76,314848.859,1739789999999,867889648.52633,427830,156990.704,432738145.00614,0
1739790000000,2748.75,2763.60,2740.19,2753.93,131507.712,1739793599999,361472577.19239,220363,67479.515,185505764.45210,0
1739793600000,2753.94,2777.95,2752.66,2765.17,162656.057,1739797199999,449945039.78643,233267,83413.546,230774434.10936,0
1739797200000,2765.17,2782.00,2758.47,2775.10,152893.713,1739800799999,423695458.51813,213596,83405.396,231163478.27087,0
1739800800000,2775.10,2826.78,2775.09,2825.54,431998.274,1739804399999,1211430367.53376,510295,246864.233,692244693.53040,0
1739804400000,2825.54,2848.76,2745.00,2754.74,563079.873,1739807999999,1575964108.78017,646580,269005.113,753519358.87747,0
1739808000000,2754.73,2764.28,2722.08,2724.42,403023.830,1739811599999,1104000607.41596,524250,190661.649,522453423.71684,0
1739811600000,2724.42,2749.67,2724.41,2731.17,161464.286,1739815199999,441848035.54508,254712,85355.387,233577686.72487,0
1739815200000,2731.18,2731.72,2695.00,2699.59,253903.152,1739818799999,688860580.35629,346955,114011.635,309344422.93607,0
1739818800000,2699.60,2720.92,2685.48,2716.38,147893.482,1739822399999,399834711.50251,251138,74700.706,202014613.46636,0
1739822400000,2716.37,2745.00,2714.95,2731.30,96635.554,1739825999999,263969466.02332,185490,49972.628,136500771.55782,0
1739826000000,2731.31,2777.20,2730.56,2775.32,113417.878,1739829599999,312491299.80579,195593,61267.045,168852802.03672,0
1739829600000,2775.32,2776.48,2731.05,2736.45,98373.062,1739833199999,270985847.45344,161370,39983.737,110121984.82028,0
1739833200000,2736.43,2749.95,2732.80,2743.00,55646.666,1739836799999,152626277.63624,116753,30897.184,84756428.85723,0
1739836800000,2742.99,2755.85,2715.50,2719.91,120194.096,1739840399999,328327865.34488,195728,59758.559,163261138.64457,0
1739840400000,2719.90,2739.62,2713.78,2734.99,88791.485,1739843999999,242154255.43575,161275,50381.747,137414582.48429,0
1739844000000,2734.99,2737.83,2706.09,2712.44,89711.454,1739847599999,243976958.33078,159504,43793.973,119062873.91158,0
1739847600000,2712.45,2723.15,2708.00,2710.75,61611.419,1739851199999,167199872.58668,141346,31043.085,84258692.91547,0
1739851200000,2710.75,2716.86,2690.00,2700.39,122951.499,1739854799999,332050069.06727,194292,63518.535,171545929.82779,0
1739854800000,2700.39,2704.48,2672.68,2676.32,155148.055,1739858399999,416922139.96162,252115,71513.467,192182482.05391,0
1739858400000,2676.31,2678.29,2650.31,2661.83,243743.208,1739861999999,648981801.45220,388937,117558.918,313051042.20635,0
1739862000000,2661.83,2677.70,2655.71,2671.01,116639.576,1739865599999,311224603.15341,219504,56184.403,149948054.52810,0
1739865600000,2671.00,2676.33,2651.42,2666.00,111370.083,1739869199999,296738898.53331,192807,48208.095,128478043.12639,0
1739869200000,2665.99,2696.30,2662.08,2696.11,161471.241,1739872799999,433159947.21711,240815,74519.421,199954966.55407,0
1739872800000,2696.10,2705.45,2690.05,2694.00,114096.993,1739876399999,307748824.28409,170334,57601.224,155381677.09637,0
1739876400000,2694.00,2695.57,2675.06,2678.14,86490.547,1739879999999,232319205.21059,137505,38996.305,104762095.41701,0
1739880000000,2678.13,2710.00,2676.13,2702.30,129425.383,1739883599999,349034851.68037,196209,73136.767,197229976.75754,0
1739883600000,2702.30,2703.00,2688.14,2701.64,86396.679,1739887199999,232976516.85422,150041,40103.404,108157630.41191,0
1739887200000,2701.64,2731.74,2668.17,2687.01,344201.689,1739890799999,929576500.04401,433954,170787.936,461368982.49696,0
1739890800000,2687.01,2692.50,2656.84,2672.38,208063.151,1739894399999,556838479.85638,366928,100942.392,270212872.71606,0
1739894400000,2672.38,2683.82,2626.53,2633.97,335859.416,1739897999999,889382218.59870,426873,152099.956,402802113.48684,0
1739898000000,2633.97,2648.00,2604.18,2618.84,247676.350,1739901599999,649716699.82228,373781,114968.061,301650827.73852,0
1739901600000,2618.84,2644.57,2607.58,2630.70,203129.812,1739905199999,533739850.84821,303447,111793.405,293822593.65348,0
1739905200000,2630.70,2646.25,2612.00,2628.80,166785.527,1739908799999,438627168.18348,250582,86077.537,226407541.02275,0
1739908800000,2628.87,2642.85,2616.88,2630.06,100675.512,1739912399999,264729335.48002,196904,55601.612,146237997.99417,0
1739912400000,2630.07,2657.63,2628.07,2651.38,143582.229,1739915999999,380189182.50520,242308,71089.439,188230846.80623,0
1739916000000,2651.38,2666.50,2647.88,2654.60,71334.779,1739919599999,189518074.67109,122430,33802.276,89813180.29988,0
1739919600000,2654.60,2671.00,2651.99,2670.57,70237.299,1739923199999,187194711.16261,126698,36137.716,96328739.34109,0
1739923200000,2670.56,2678.00,2665.66,2668.48,67288.255,1739926799999,179821588.68739,137754,30981.435,82809122.88907,0
1739926800000,2668.47,2670.71,2654.82,2668.99,76526.318,1739930399999,203711292.31711,150081,33386.446,88888516.28154,0
1739930400000,2669.00,2699.12,2668.20,2689.79,109653.162,1739933999999,294308122.01702,196212,57076.650,153173436.27046,0
1739934000000,2689.80,2695.90,2675.00,2692.94,78865.923,1739937599999,211829382.12288,138307,37389.156,100436641.29911,0
1739937600000,2692.95,2694.00,2665.00,2665.01,91737.370,1739941199999,245686242.36256,160785,36731.625,98371265.53470,0
1739941200000,2665.00,2695.00,2663.00,2685.90,97170.325,1739944799999,260464489.82522,158253,50472.448,135309580.65035,0
1739944800000,2685.91,2704.55,2684.56,2697.79,99355.161,1739948399999,267650043.16193,142406,53763.415,144839809.77697,0
1739948400000,2697.79,2716.62,2696.33,2707.00,123731.061,1739951999999,334891066.37685,190267,63471.380,171816662.49421,0
1739952000000,2707.00,2724.45,2704.87,2706.47,130983.227,1739955599999,355510292.21622,170568,64321.055,174598284.93513,0
1739955600000,2706.47,2728.59,2703.20,2722.83,108272.648,1739959199999,294434224.94010,164511,53173.568,144589765.39064,0
1739959200000,2722.83,2735.99,2718.75,2725.10,107147.974,1739962799999,292130359.14074,175576,53803.705,146709232.06678,0
1739962800000,2725.09,2736.12,2722.52,2725.99,88005.640,1739966399999,240124869.11918,138954,42136.869,114985538.47672,0
1739966400000,2726.00,2726.59,2702.70,2703.32,103840.566,1739969999999,281965969.24069,155936,48720.525,132302721.13743,0
1739970000000,2703.31,2719.27,2703.31,2716.59,66326.001,1739973599999,179937456.06177,126127,33937.362,92065530.75461,0
1739973600000,2716.59,2730.62,2686.17,2689.69,222907.903,1739977199999,603170249.44404,320304,109058.206,295206105.95685,0
1739977200000,2689.69,2711.48,2675.79,2695.59,214932.071,1739980799999,578872470.76386,328866,113913.423,306751068.27182,0
1739980800000,2695.59,2719.19,2695.30,2710.34,91434.103,1739984399999,247549217.42963,174041,46044.932,124660539.65576,0
1739984400000,2710.33,2718.00,2698.74,2709.34,81370.161,1739987999999,220473541.40830,140175,39985.705,108353102.21846,0
1739988000000,2709.34,2711.31,2695.13,2698.64,85577.356,1739991599999,231363788.67045,141886,40208.723,108706867.76989,0
1739991600000,2698.65,2723.49,2693.19,2710.81,92944.323,1739995199999,251738900.11309,184085,52520.337,142258458.89388,0
1739995200000,2710.81,2723.99,2707.58,2719.67,71942.607,1739998799999,195539107.77473,155568,34370.034,93413830.95338,0
1739998800000,2719.72,2729.10,2704.66,2708.40,63284.066,1740002399999,172121718.66394,122148,29251.604,79567326.68259,0
1740002400000,2708.40,2729.86,2706.71,2720.26,59553.990,1740005999999,161801514.53794,96802,31855.833,86521946.30895,0
1740006000000,2720.26,2735.00,2711.50,2714.06,71714.270,1740009599999,195139759.64069,135491,39833.051,108411591.77078,0
1740009600000,2714.06,2732.66,2708.21,2727.93,80477.324,1740013199999,218879757.92337,141680,45801.106,124559269.45428,0
1740013200000,2727.93,2732.49,2711.15,2717.99,64904.717,1740016799999,176529457.55246,123418,30297.544,82386438.48605,0
1740016800000,2718.00,2750.00,2717.99,2740.34,120623.748,1740020399999,329933096.76150,180478,68991.742,188750035.82755,0
1740020400000,2740.35,2747.48,2731.22,2740.22,79066.793,1740023999999,216657811.27856,137654,39148.664,107301296.97506,0
1740024000000,2740.36,2758.53,2735.41,2738.26,91770.049,1740027599999,252084082.03101,138868,52486.873,144211755.59912,0
1740027600000,2738.26,2741.83,2727.78,2730.86,70115.913,1740031199999,191788869.97013,107624,37744.709,103258887.86379,0
1740031200000,2730.87,2735.57,2723.00,2729.25,70625.460,1740034799999,192653142.39742,109089,35473.820,96761069.54275,0
1740034800000,2729.26,2736.78,2721.00,2728.88,63004.652,1740038399999,171937661.52399,99262,31720.619,86585942.18740,0
1740038400000,2728.87,2734.89,2725.53,2731.93,57461.147,1740041999999,156875848.51527,88197,25937.549,70809997.15739,0
1740042000000,2731.93,2732.77,2723.72,2724.50,44728.309,1740045599999,121992142.13438,82670,21576.303,58846490.97785,0
1740045600000,2724.50,2744.89,2723.96,2744.36,63008.654,1740049199999,172428488.85946,104403,34987.063,95759238.39950,0
1740049200000,2744.36,2746.00,2734.39,2739.35,45025.304,1740052799999,123362716.59356,83371,22230.889,60911536.58328,0
1740052800000,2739.36,2745.46,2736.51,2740.82,52760.510,1740056399999,144645662.46720,89269,25353.602,69510944.38549,0
1740056400000,2740.82,2753.79,2732.18,2744.61,115434.813,1740059999999,316481955.88743,147665,55389.713,151878931.03070,0
1740060000000,2744.61,2770.50,2724.26,2727.90,327091.948,1740063599999,899762382.75230,409134,164266.303,452048737.27513,0
1740063600000,2727.91,2737.47,2706.00,2711.25,251990.060,1740067199999,686408870.52570,355010,118818.159,323818056.10439,0
1740067200000,2711.24,2730.29,2705.64,2712.01,185342.314,1740070799999,503974374.01676,255406,92628.332,251884237.28747,0
1740070800000,2712.00,2737.00,2710.45,2734.17,100034.569,1740074399999,272640039.76675,146402,53126.318,144768357.27858,0
1740074400000,2734.16,2750.00,2730.24,2736.47,121629.774,1740077999999,333259539.93819,175217,56614.885,155156860.06857,0
1740078000000,2736.47,2767.57,2734.62,2746.43,131274.343,1740081599999,361278888.98855,192156,65771.581,181005293.12682,0
1740081600000,2746.43,2759.96,2743.65,2748.52,64635.911,1740085199999,177778965.70977,133357,33374.767,91788787.93686,0
1740085200000,2748.52,2750.62,2720.71,2724.81,68572.635,1740088799999,187508008.67388,129681,30400.140,83128036.23931,0
1740088800000,2724.81,2736.69,2723.76,2727.14,39647.785,1740092399999,108197162.51496,72905,21986.398,60000413.20130,0
1740092400000,2727.13,2745.70,2726.22,2736.87,54427.570,1740095999999,148968007.53068,104101,28323.841,77515915.99028,0
1740096000000,2736.86,2744.50,2728.45,2734.17,52261.010,1740099599999,143080585.55723,106166,21160.689,57933145.78772,0
1740099600000,2734.17,2744.59,2724.15,2740.31,55597.460,1740103199999,152028879.53038,104498,28250.984,77268944.61048,0
1740103200000,2740.31,2744.78,2732.22,2735.18,51284.944,1740106799999,140432246.43349,94981,23242.396,63652719.51231,0
1740106800000,2735.19,2748.76,2732.54,2743.15,51991.418,1740110399999,142575622.91802,87252,25005.783,68576976.48674,0
1740110400000,2743.16,2753.52,2743.15,2750.02,46298.935,1740113999999,127231325.38121,88560,23683.891,65087208.83470,0
1740114000000,2750.02,2758.24,2744.57,2754.99,60222.025,1740117599999,165735208.87942,100649,34295.420,94400610.94730,0
1740117600000,2755.00,2761.66,2751.07,2759.68,55192.704,1740121199999,152150541.81220,93187,29455.892,81210765.09064,0
1740121200000,2759.68,2768.93,2752.49,2754.99,79940.299,1740124799999,220698813.77031,125265,39637.929,109452581.35568,0
1740124800000,2754.99,2760.35,2746.55,2749.83,58493.491,1740128399999,161005393.67100,116754,29630.547,81564243.71684,0
1740128400000,2749.82,2830.88,2748.60,2780.72,498576.888,1740131999999,1392645000.34992,517607,266698.057,744884599.84416,0
1740132000000,2780.72,2807.00,2779.56,2799.63,133708.601,1740135599999,373853977.86602,206906,67407.111,188452321.00439,0
1740135600000,2799.63,2804.82,2784.49,2787.20,100498.999,1740139199999,280844964.10998,174872,50633.230,141496077.17605,0
1740139200000,2787.20,2805.70,2787.00,2805.70,84234.562,1740142799999,235576610.09223,161808,43840.562,122613848.80967,0
1740142800000,2805.70,2845.00,2800.80,2835.20,281829.370,1740146399999,797006912.13033,405584,155439.274,439635761.16499,0
1740146400000,2835.20,2837.75,2776.19,2805.85,405953.344,1740149999999,1137140125.83813,479883,194526.784,544756107.36289,0
1740150000000,2805.86,2831.10,2666.15,2722.25,1318321.333,1740153599999,3619199281.80415,1174016,623192.732,1710558044.98558,0
1740153600000,2722.25,2768.24,2690.00,2735.51,718136.712,1740157199999,1964878993.34759,745436,352924.690,965717470.73063,0
1740157200000,2735.51,2741.17,2651.02,2670.84,567736.396,1740160799999,1525794483.63176,632775,254735.576,684645874.39412,0
1740160800000,2670.84,2690.32,2660.00,2677.38,276389.640,1740164399999,740195445.80011,392328,128221.020,343420154.25536,0
1740164400000,2677.39,2684.77,2624.24,2638.47,397474.843,1740167999999,1053072124.42711,524659,194168.407,514479252.94478,0
1740168000000,2638.48,2659.68,2626.00,2631.88,248834.843,1740171599999,658098834.64054,375606,127431.907,337076281.69011,0
1740171600000,2631.88,2645.11,2614.76,2641.09,198817.781,1740175199999,522953445.03105,312875,104138.099,274010259.72082,0
1740175200000,2641.09,2662.13,2632.21,2642.15,161335.445,1740178799999,426710727.98690,207439,79341.833,209915085.00960,0
1740178800000,2642.15,2661.97,2632.74,2660.85,99176.970,1740182399999,262790050.41750,172442,47341.683,125425161.41710,0
1740182400000,2660.86,2681.17,2651.24,2676.68,136576.460,1740185999999,364312680.24338,226459,70994.072,189424585.37848,0
1740186000000,2676.69,2687.44,2674.03,2682.20,109643.653,1740189599999,293909817.27022,182789,51840.100,138975574.53540,0
1740189600000,2682.20,2684.73,2664.45,2681.25,103772.480,1740193199999,277708142.20202,158890,54648.728,146281635.83518,0
1740193200000,2681.25,2682.20,2664.36,2673.91,54578.743,1740196799999,145891273.43825,120939,23673.230,63292998.51007,0
1740196800000,2673.91,2684.27,2671.37,2679.89,55184.626,1740200399999,147875686.83763,110989,26925.874,72151705.86979,0
1740200400000,2679.90,2694.08,2673.65,2689.31,71654.037,1740203999999,192300570.16186,124055,37371.409,100327444.65088,0
1740204000000,2689.30,2694.50,2682.60,2683.19,47180.908,1740207599999,126773280.54377,94066,21320.095,57292671.35564,0
1740207600000,2683.19,2696.29,2682.30,2682.80,60169.509,1740211199999,161794115.96164,110354,29480.619,79281414.55340,0
1740211200000,2682.81,2692.68,2675.16,2689.41,69925.574,1740214799999,187609033.92616,123694,35812.009,96095563.46913,0
1740214800000,2689.41,2717.50,2689.41,2713.73,165336.387,1740218399999,447455222.42374,235862,94527.442,255824066.99489,0
1740218400000,2713.72,2753.06,2710.97,2731.90,332331.453,1740221999999,909454776.17695,376817,175905.074,481244873.00175,0
1740222000000,2731.89,2742.46,2728.56,2731.91,79212.149,1740225599999,216660342.99125,119383,40615.443,111098133.51206,0
1740225600000,2731.91,2741.52,2724.05,2737.74,93746.486,1740229199999,256312444.70948,134880,51507.363,140850600.21778,0
1740229200000,2737.75,2743.57,2720.76,2721.70,109424.770,1740232799999,298671354.85102,151731,51458.707,140471825.85842,0
1740232800000,2721.70,2741.30,2721.70,2736.21,78483.525,1740236399999,214653485.62410,146519,41595.068,113768661.08587,0
1740236400000,2736.20,2785.00,2736.20,2774.62,219406.007,1740239999999,605602152.82956,252649,136509.424,376847039.66114,0
1740240000000,2774.61,2797.21,2770.38,2773.28,242300.336,1740243599999,674141146.56594,336425,115245.947,320704310.40956,0
1740243600000,2773.28,2797.20,2771.01,2784.11,113725.020,1740247199999,316803537.08139,193605,59111.965,164716244.55488,0
1740247200000,2784.11,2788.89,2755.55,2761.99,133452.980,1740250799999,369823635.28892,193760,60347.321,167258427.31948,0
1740250800000,2762.00,2770.74,2760.42,2769.12,60368.440,1740254399999,166946751.23471,113013,33619.397,92980212.41130,0
1740254400000,2769.13,2774.65,2758.00,2769.26,49599.530,1740257999999,137226228.82351,91832,24886.924,68865939.57416,0
1740258000000,2769.26,2777.30,2759.40,2764.90,50228.239,1740261599999,139019724.27791,93982,24623.838,68157562.30186,0
1740261600000,2764.90,2773.99,2763.50,2766.46,36886.336,1740265199999,102145357.96609,68026,19391.672,53699117.45757,0
1740265200000,2766.47,2770.27,2759.81,2762.01,32484.047,1740268799999,89829428.67004,63714,15620.224,43194010.93954,0
1740268800000,2762.00,2771.73,2752.51,2770.01,76912.796,1740272399999,212289345.82992,124767,38145.654,105298868.29316,0
1740272400000,2770.01,2774.60,2756.35,2763.20,48278.070,1740275999999,133465861.33006,110608,24600.004,68004332.94882,0
1740276000000,2763.19,2765.32,2746.51,2749.44,65211.522,1740279599999,179599690.64778,101899,30974.840,85306669.80221,0
1740279600000,2749.44,2758.10,2743.62,2751.68,78189.259,1740283199999,215044287.18368,122289,41254.311,113477768.24984,0
1740283200000,2751.68,2763.92,2745.11,2761.43,50233.953,1740286799999,138345003.23245,101098,25516.818,70278068.98089,0
1740286800000,2761.43,2787.88,2759.08,2780.51,162695.002,1740290399999,451445741.94643,204776,85519.533,237284696.39533,0
1740290400000,2780.51,2796.12,2775.41,2792.79,142527.629,1740293999999,397283818.77049,183640,74972.104,208999563.37992,0
1740294000000,2792.80,2828.50,2788.87,2823.64,259028.867,1740297599999,728719833.96010,330016,147526.854,414965230.83360,0
1740297600000,2823.64,2831.00,2798.73,2805.25,200674.839,1740301199999,564653775.57085,237936,92280.677,259736809.39340,0
1740301200000,2805.24,2810.67,2792.48,2806.56,149499.378,1740304799999,418972326.87568,173077,81365.604,228097447.64125,0
1740304800000,2806.57,2811.90,2795.03,2805.29,83117.793,1740308399999,233193385.63873,128854,37279.046,104608029.40490,0
1740308400000,2805.30,2808.40,2781.18,2796.42,123871.550,1740311999999,346197112.31418,160363,59297.833,165762874.06890,0
1740312000000,2796.42,2804.34,2780.75,2788.41,144761.348,1740315599999,403975479.96046,205678,72336.970,201867780.88884,0
1740315600000,2788.41,2826.11,2787.72,2811.12,254402.105,1740319199999,714517067.60158,293874,140844.419,395550295.85361,0
1740319200000,2811.12,2814.97,2783.48,2789.20,166115.664,1740322799999,464507136.28022,211082,74131.449,207275117.65808,0
1740322800000,2789.21,2803.94,2771.85,2781.75,168719.373,1740326399999,470307972.12274,240398,82613.108,230313529.60084,0
1740326400000,2781.76,2816.87,2781.04,2804.99,171650.360,1740329999999,481073051.44962,242554,90001.782,252250885.32957,0
1740330000000,2804.99,2823.24,2799.01,2813.35,118012.561,1740333599999,331794836.36882,178073,63715.158,179176811.03127,0
1740333600000,2813.35,2822.98,2803.00,2807.57,79420.411,1740337199999,223516488.46080,136758,36499.555,102744805.83908,0
1740337200000,2807.56,2814.72,2804.16,2806.77,38074.634,1740340799999,106971859.77546,82769,22099.415,62090466.02305,0
1740340800000,2806.76,2806.77,2792.03,2805.28,78755.389,1740344399999,220425609.06840,106616,40261.796,112703224.93214,0
1740344400000,2805.27,2810.00,2796.92,2806.44,42527.308,1740347999999,119189009.85396,75683,26288.293,73682063.00618,0
1740348000000,2806.45,2810.00,2783.74,2801.65,83502.351,1740351599999,233396025.26304,117785,37630.920,105202755.41545,0
1740351600000,2801.66,2860.90,2800.66,2818.54,318823.545,1740355199999,902355630.11045,371575,185349.317,524789339.53199,0
1740355200000,2818.54,2839.00,2800.00,2803.63,173603.019,1740358799999,489465223.30530,282469,80867.966,228109152.95062,0
1740358800000,2803.64,2810.83,2781.66,2789.66,146678.932,1740362399999,409740858.34976,268986,67827.173,189498344.08016,0
1740362400000,2789.66,2795.23,2772.00,2775.51,130400.246,1740365999999,362747140.42245,235045,62661.856,174356144.79265,0
1740366000000,2775.52,2775.52,2710.00,2716.56,425445.429,1740369599999,1165245946.20376,525274,194499.413,532568198.07669,0
1740369600000,2716.57,2724.03,2691.07,2699.59,306079.452,1740373199999,828587397.47476,414933,150286.782,406977279.73991,0
1740373200000,2699.58,2732.07,2692.64,2730.30,209856.104,1740376799999,569825680.16637,253163,119349.758,324102452.91842,0
1740376800000,2730.31,2734.00,2713.59,2729.42,112662.501,1740380399999,306943787.52347,178385,52486.363,143014750.69891,0
1740380400000,2729.43,2734.68,2716.80,2720.41,95882.710,1740383999999,261271112.73635,145289,40027.633,109068086.01814,0
1740384000000,2720.42,2721.01,2676.49,2680.23,370244.382,1740387599999,997195888.55221,398157,156371.148,421238973.83423,0
1740387600000,2680.24,2711.24,2678.53,2695.65,189964.413,1740391199999,512635451.44070,220827,93380.499,252005969.65409,0
1740391200000,2695.65,2696.79,2662.00,2682.78,235280.926,1740394799999,629914365.81525,296196,111625.567,298865067.78464,0
1740394800000,2682.83,2689.80,2670.31,2688.69,117560.798,1740398399999,315205077.17913,171220,62813.361,168421177.33974,0
1740398400000,2688.69,2690.51,2674.95,2678.07,87313.029,1740401999999,234269495.66047,149178,40595.739,108932429.86772,0
1740402000000,2678.07,2695.75,2663.20,2673.00,191605.012,1740405599999,513480393.50647,260763,89843.069,240776158.16330,0
1740405600000,2672.99,2686.82,2647.68,2655.28,339380.661,1740409199999,904860609.76366,382315,152063.457,405596630.95159,0
1740409200000,2655.28,2678.29,2633.51,2657.59,423533.174,1740412799999,1124636554.88784,514012,220794.537,586489942.62314,0
1740412800000,2657.59,2675.00,2651.14,2660.33,199105.929,1740416399999,530805334.16241,280114,94651.641,252335336.43143,0
1740416400000,2660.33,2681.61,2654.07,2663.27,127816.133,1740419999999,341213957.57950,222727,66596.147,177820088.13038,0
1740420000000,2663.27,2669.79,2645.84,2648.98,105070.647,1740423599999,279053180.36879,183126,50682.141,134637198.35205,0
1740423600000,2648.95,2659.80,2621.00,2640.21,235876.603,1740427199999,622481315.22923,296197,103110.830,272160177.14587,0
1740427200000,2640.21,2662.71,2636.21,2641.56,144560.710,1740430799999,383300462.19643,244385,72035.650,190998288.53842,0
1740430800000,2641.53,2657.48,2625.85,2635.48,122357.279,1740434399999,323083136.95689,213910,60288.894,159158166.77363,0
1740434400000,2635.47,2636.93,2485.27,2506.67,959578.381,1740437999999,2462456324.57298,857953,403503.542,1036509787.96722,0
1740438000000,2506.66,2546.33,2466.34,2512.27,441307.991,1740441599999,1109645903.87457,513764,212723.264,535006139.06414,0
1740441600000,2512.26,2529.40,2456.75,2497.79,518735.314,1740445199999,1295935323.36172,577356,260056.042,649887028.00215,0
1740445200000,2497.79,2511.95,2468.77,2493.45,325894.602,1740448799999,812663643.76272,487831,159636.251,398090031.28260,0
1740448800000,2493.45,2523.45,2473.16,2512.30,269590.820,1740452399999,673443802.51993,383384,132685.011,331569543.81081,0
1740452400000,2512.31,2516.66,2484.72,2493.83,151692.891,1740455999999,379105840.93197,265347,72839.330,182076886.60091,0
1740456000000,2493.84,2504.23,2477.00,2490.41,210144.179,1740459599999,523355742.45312,328008,103439.972,257626330.11379,0
1740459600000,2490.40,2511.85,2481.70,2505.04,140698.186,1740463199999,351940532.48940,242806,69474.329,173792350.34231,0
1740463200000,2505.05,2508.76,2477.52,2479.72,161438.493,1740466799999,402218502.76112,242005,76418.473,190449000.48569,0
1740466800000,2479.73,2484.13,2287.13,2366.83,1549806.279,1740470399999,3700265663.23580,1219504,697572.158,1665838713.17413,0
1740470400000,2366.83,2416.19,2356.31,2396.06,431958.381,1740473999999,1034206504.35327,547113,221390.069,530183414.88300,0
1740474000000,2396.07,2408.51,2376.30,2382.24,297108.802,1740477599999,710529968.96939,394013,144381.076,345396453.44776,0
1740477600000,2382.25,2411.00,2355.36,2394.06,534050.950,1740481199999,1274179098.15709,613944,268438.198,640695786.74024,0
1740481200000,2394.05,2438.25,2367.34,2432.39,397947.342,1740484799999,954076783.38850,504442,216869.014,520134428.24612,0
1740484800000,2432.38,2448.00,2417.76,2436.21,296867.235,1740488399999,722014706.52067,405508,146704.113,356861319.72431,0
1740488400000,2436.22,2442.46,2410.70,2411.73,148497.049,1740491999999,359826630.79565,279538,71064.141,172265041.74317,0
1740492000000,2411.72,2428.20,2363.89,2378.04,443772.836,1740495599999,1063210865.37610,514019,218800.789,524381025.72540,0
1740495600000,2378.05,2426.92,2360.65,2408.99,623951.589,1740499199999,1490931076.73793,663728,321110.430,767449421.27599,0
1740499200000,2409.00,2434.74,2382.39,2416.71,370610.165,1740502799999,891803348.26818,478215,182579.908,439401547.92051,0
1740502800000,2416.72,2442.29,2410.03,2420.20,191340.268,1740506399999,463703119.58459,320853,96183.737,233147657.59532,0
1740506400000,2420.20,2435.00,2402.51,2423.32,170649.468,1740509999999,412583320.08038,283797,84812.160,205122259.94262,0
1740510000000,2423.31,2472.47,2410.40,2470.47,263457.314,1740513599999,643102284.76916,342489,143564.186,350529991.89786,0
1740513600000,2470.46,2515.79,2456.15,2492.07,327420.244,1740517199999,815020115.49832,422617,159777.653,397765052.95736,0
1740517200000,2492.05,2514.29,2480.06,2512.92,126782.655,1740520799999,316331306.09793,204379,71224.952,177743914.94674,0
1740520800000,2512.87,2532.89,2497.56,2509.56,146603.891,1740524399999,368722090.85277,206726,71988.606,181091307.49947,0
1740524400000,2509.56,2521.50,2492.74,2494.45,107564.715,1740527999999,269532890.09046,190680,48673.507,121962377.36062,0
1740528000000,2494.46,2498.35,2470.33,2474.23,149778.416,1740531599999,371928176.63855,206250,70662.014,175443831.28496,0
1740531600000,2474.23,2491.17,2474.00,2485.06,93026.505,1740535199999,230903528.14188,171714,47930.508,118980401.29980,0
1740535200000,2485.06,2503.53,2475.36,2497.37,92787.074,1740538799999,230951708.82686,186848,50546.183,125847358.60371,0
1740538800000,2497.36,2506.45,2487.03,2489.78,105201.250,1740542399999,262720236.41517,179694,48896.153,122149571.57272,0
1740542400000,2489.78,2500.45,2485.55,2488.70,61738.023,1740545999999,153870166.86467,131047,31078.945,77454872.71396,0
1740546000000,2488.69,2494.62,2473.99,2474.61,71805.282,1740549599999,178391002.88207,136713,33603.671,83514408.98859,0
1740549600000,2474.62,2500.72,2474.13,2499.94,117897.941,1740553199999,293523891.81864,162103,67621.660,168335052.53889,0
1740553200000,2499.95,2505.76,2475.45,2482.67,133640.983,1740556799999,332689256.49169,176747,63138.411,157183802.78357,0
1740556800000,2482.66,2486.74,2456.66,2463.43,165564.779,1740560399999,408263474.69045,240325,76999.970,189860240.43054,0
1740560400000,2463.43,2493.48,2461.74,2489.05,130956.856,1740563999999,324465852.82128,193024,76430.704,189294143.90435,0
1740564000000,2489.04,2494.62,2477.01,2492.47,79498.450,1740567599999,197562328.07151,129369,35834.619,89076111.99604,0
1740567600000,2492.47,2494.29,2462.04,2463.71,116738.702,1740571199999,288950324.85919,181010,53873.365,133279886.33808,0
1740571200000,2463.71,2465.93,2422.22,2431.95,287264.431,1740574799999,702236815.06935,349301,133229.789,325731855.12524,0
1740574800000,2431.94,2439.00,2408.50,2415.74,224196.487,1740578399999,543998662.63722,310759,111171.115,269868385.90466,0
1740578400000,2415.74,2436.00,2368.29,2434.73,710436.793,1740581999999,1704091999.89425,743322,348196.282,835289027.83867,0
1740582000000,2434.73,2461.10,2423.41,2427.70,378756.959,1740585599999,924582794.57693,483362,183293.007,447487444.23919,0
1740585600000,2427.70,2433.50,2383.79,2397.62,359487.786,1740589199999,863649208.36945,460494,176372.605,423783348.13404,0
1740589200000,2397.62,2406.70,2354.20,2365.55,310745.586,1740592799999,739454553.10978,427242,139618.220,332341643.01656,0
1740592800000,2365.54,2381.93,2264.00,2291.64,1107045.445,1740596399999,2561852117.84557,888716,509155.670,1178433693.28313,0
1740596400000,2291.64,2317.37,2275.07,2295.46,532540.012,1740599999999,1222674799.50352,587861,277621.332,637471447.75224,0
1740600000000,2295.45,2339.61,2252.78,2338.66,612635.617,1740603599999,1406431732.98585,675897,300507.428,690487642.40135,0
1740603600000,2338.57,2354.40,2300.50,2342.17,341855.784,1740607199999,795339058.06659,464494,174485.806,405983880.87295,0
1740607200000,2342.17,2382.77,2340.32,2347.89,254735.275,1740610799999,602320281.31735,339798,128312.275,303315371.89482,0
1740610800000,2347.90,2360.00,2324.53,2335.33,157835.042,1740614399999,368894345.10916,254507,81138.356,189584826.39273,0
1740614400000,2335.34,2348.40,2318.36,2336.89,151411.100,1740617999999,353662901.03936,286367,76400.217,178490388.82311,0
1740618000000,2336.88,2364.20,2314.66,2343.40,184602.075,1740621599999,432610469.79677,308082,97521.902,228605468.08788,0
1740621600000,2343.40,2370.36,2327.09,2333.89,132778.029,1740625199999,311612897.72018,266779,65453.846,153620388.43876,0
1740625200000,2333.89,2346.60,2322.27,2331.01,119535.898,1740628799999,278975216.50527,232649,57926.915,135231433.41016,0
1740628800000,2331.00,2341.35,2302.01,2310.50,178908.790,1740632399999,414269006.90945,276424,87074.774,201690271.25828,0
1740632400000,2310.50,2344.80,2306.43,2340.77,139281.030,1740635999999,324365254.81930,233783,69815.625,162579925.39858,0
1740636000000,2340.77,2365.65,2332.78,2347.79,184370.871,1740639599999,433078648.50068,255898,88087.966,206936885.59673,0
1740639600000,2347.78,2373.16,2345.57,2355.38,150645.595,1740643199999,355362933.00014,210172,81793.312,192923392.95015,0
1740643200000,2355.38,2360.40,2342.20,2351.37,108260.583,1740646799999,254653193.78755,192963,48058.821,113060117.66704,0
1740646800000,2351.37,2366.00,2345.40,2358.35,108620.805,1740650399999,256087637.71625,197315,58524.041,137980856.96026,0
1740650400000,2358.34,2378.00,2354.84,2376.84,165388.461,1740653999999,391801171.20514,217906,90245.384,213829136.63412,0
1740654000000,2376.83,2381.44,2345.74,2352.76,190267.662,1740657599999,449470125.14695,250476,91550.686,216323209.90224,0
1740657600000,2352.77,2360.49,2339.32,2346.01,152697.282,1740661199999,358645079.62926,234302,74847.599,175796180.16912,0
1740661200000,2346.01,2361.53,2325.84,2335.58,250194.455,1740664799999,586431000.09466,328661,123281.770,289025393.89090,0
1740664800000,2335.58,2355.08,2304.06,2307.50,337615.227,1740668399999,786385128.55631,468988,161797.970,376993469.41078,0
1740668400000,2307.50,2335.72,2289.67,2322.32,321571.165,1740671999999,744553078.12729,474306,159558.299,369488725.26652,0
1740672000000,2322.32,2336.96,2290.82,2294.99,253540.331,1740675599999,586380965.33673,360333,119439.329,276319741.55645,0
1740675600000,2295.00,2326.00,2292.00,2321.47,166520.683,1740679199999,385053581.82907,287865,87853.484,203094770.14822,0
1740679200000,2321.47,2332.81,2318.52,2325.81,97199.298,1740682799999,226031368.89449,211312,47726.499,110992846.86943,0
1740682800000,2325.81,2326.46,2277.00,2291.20,235553.320,1740686399999,541031719.61852,342480,118867.706,273035913.05107,0
1740686400000,2291.20,2293.30,2239.16,2255.10,391235.067,1740689999999,885139364.29349,465347,182037.771,412005836.60204,0
1740690000000,2255.09,2283.90,2229.00,2281.62,282724.577,1740693599999,637676935.95238,370545,146853.290,331324386.74949,0
1740693600000,2281.61,2292.71,2263.84,2290.97,113896.210,1740697199999,259226411.02458,166240,60249.153,137126802.66757,0
1740697200000,2290.93,2310.97,2281.84,2306.66,157269.250,1740700799999,361074440.03315,220509,82166.873,188670290.06288,0
1740700800000,2306.65,2313.24,2293.54,2293.93,133037.986,1740704399999,306525597.63967,212914,58810.818,135505392.49971,0
1740704400000,2293.92,2299.78,2177.00,2192.59,1055930.438,1740707999999,2345470373.28093,860284,483824.744,1074898935.69620,0
1740708000000,2192.72,2225.71,2122.18,2166.65,1052875.604,1740711599999,2282638977.59799,911551,504839.580,1095023423.70900,0
1740711600000,2166.64,2193.77,2136.00,2146.41,386322.536,1740715199999,837659158.51051,476669,190480.413,413109888.54187,0
1740715200000,2146.42,2155.86,2090.83,2135.57,710314.396,1740718799999,1507391349.50185,739241,339511.335,720773512.55471,0
1740718800000,2135.58,2140.00,2098.00,2131.02,460971.196,1740722399999,976467199.21336,553373,226873.839,480668299.93357,0
1740722400000,2131.02,2142.20,2070.00,2108.28,572745.167,1740725999999,1207153455.71120,618356,268032.022,565165853.68277,0
1740726000000,2108.28,2134.99,2087.12,2104.89,405986.838,1740729599999,856857099.47671,516773,205176.175,433053844.16310,0
1740729600000,2104.88,2123.71,2074.61,2119.29,533692.234,1740733199999,1121137599.67164,603633,270010.962,567136778.38895,0
1740733200000,2119.28,2151.06,2114.33,2142.47,339534.789,1740736799999,724940539.69586,447266,170286.787,363592409.16720,0
1740736800000,2142.46,2145.29,2110.57,2115.76,227222.888,1740740399999,482906007.79151,304518,116293.827,247141670.13652,0
1740740400000,2115.77,2142.00,2115.61,2124.47,167931.687,1740743999999,357605227.00784,263885,88101.387,187599007.25767,0
1740744000000,2124.44,2138.57,2103.80,2119.45,231413.332,1740747599999,490449818.23354,285023,121300.997,257070400.63753,0
1740747600000,2119.44,2164.98,2115.56,2150.51,537700.604,1740751199999,1152259077.17957,529529,270828.460,580465267.59887,0
1740751200000,2150.52,2189.46,2137.09,2165.53,530074.302,1740754799999,1147689695.11704,561695,269517.908,583495351.89756,0
1740754800000,2165.42,2227.77,2162.81,2221.64,530320.985,1740758399999,1169383467.56775,511348,265230.939,584725271.76993,0
1740758400000,2221.64,2245.00,2205.55,2221.40,364442.340,1740761999999,809698014.56950,377222,181885.669,404229589.37793,0
1740762000000,2221.40,2240.59,2207.29,2208.67,215364.444,1740765599999,478702594.61161,269708,104232.830,231721330.43317,0
1740765600000,2208.67,2255.40,2192.56,2227.25,302972.453,1740769199999,672529456.11040,350651,152901.381,339441357.05882,0
1740769200000,2227.25,2238.03,2220.13,2229.34,112381.437,1740772799999,250539978.08969,184933,57745.818,128751352.72511,0
1740772800000,2229.41,2237.39,2197.35,2215.01,176907.447,1740776399999,391339496.19870,231169,82679.509,182848197.76798,0
1740776400000,2215.01,2233.80,2208.83,2224.13,99701.156,1740779999999,221484212.61643,154520,47014.351,104430613.76088,0
1740780000000,2224.12,2231.17,2208.26,2215.47,76187.105,1740783599999,169023374.25952,125559,38266.418,84881229.91501,0
1740783600000,2215.47,2238.66,2212.25,2236.59,87944.380,1740787199999,195919162.32735,139134,53069.541,118223797.41588,0
1740787200000,2236.59,2245.90,2214.13,2214.91,109715.998,1740790799999,244701694.67292,167628,53654.168,119717857.64749,0
1740790800000,2214.91,2263.00,2211.79,2252.10,136595.000,1740794399999,305441888.25469,214147,71537.807,160025184.91863,0
1740794400000,2252.10,2274.34,2238.42,2254.83,190823.185,1740797999999,430868620.54412,268449,100052.968,226025562.87745,0
1740798000000,2254.82,2269.18,2247.59,2261.69,114613.601,1740801599999,258797368.21101,174959,64654.836,146002219.19524,0
1740801600000,2261.60,2279.75,2257.06,2268.99,167229.244,1740805199999,379635489.97586,220625,85987.457,195191084.03661,0
1740805200000,2269.00,2269.31,2251.02,2255.03,79408.201,1740808799999,179305711.14417,141976,38342.135,86575600.88546,0
1740808800000,2255.09,2258.70,2230.00,2235.47,156892.569,1740812399999,351596219.67190,187050,66848.250,149782061.91274,0
1740812400000,2235.48,2235.48,2223.20,2228.15,99630.287,1740815999999,221941482.89869,138876,51634.984,115026234.40529,0
1740816000000,2228.15,2238.77,2225.80,2233.60,101669.211,1740819599999,227075101.69015,134863,53290.383,119022367.17960,0
1740819600000,2233.61,2238.33,2227.38,2232.15,75824.916,1740823199999,169329153.57749,116054,39617.847,88483714.63250,0
1740823200000,2232.14,2232.51,2198.11,2203.94,205744.117,1740826799999,455298114.54645,247963,85590.658,189399510.73409,0
1740826800000,2203.93,2206.14,2170.20,2183.28,273958.173,1740830399999,598761915.22986,301380,128891.362,281721584.46931,0
1740830400000,2183.28,2186.60,2170.15,2180.23,150742.905,1740833999999,328422676.60686,207039,74199.581,161709323.12459,0
1740834000000,2180.23,2183.52,2141.17,2151.73,301865.639,1740837599999,650866522.36734,340936,140811.964,303578416.98658,0
1740837600000,2151.72,2166.66,2147.75,2162.25,143184.319,1740841199999,309026414.37144,224801,80528.442,173834172.28662,0
1740841200000,2162.25,2183.31,2157.50,2172.34,169866.836,1740844799999,368945304.46294,246331,84059.856,182597644.15750,0
1740844800000,2172.34,2211.00,2168.17,2209.01,204303.356,1740848399999,447099160.78784,280302,113021.969,247443763.30281,0
1740848400000,2209.01,2209.20,2189.23,2195.79,123198.098,1740851999999,270671695.95683,204625,63901.191,140398528.10614,0
1740852000000,2195.79,2217.80,2192.12,2210.81,132317.497,1740855599999,291878197.49177,198906,68407.187,150899382.12378,0
1740855600000,2210.80,2233.69,2210.00,2222.13,112151.726,1740859199999,249200656.59967,181358,54400.229,120898153.26527,0
1740859200000,2222.12,2225.00,2213.82,2224.10,64307.339,1740862799999,142771660.53811,128515,29865.688,66315102.45321,0
1740862800000,2224.10,2234.38,2207.04,2228.35,121627.119,1740866399999,269811265.67353,178313,63086.762,140017159.73436,0
1740866400000,2228.34,2234.99,2210.00,2213.97,86268.925,1740869999999,191585596.93475,148780,38011.294,84422322.65094,0
1740870000000,2213.97,2219.76,2190.00,2216.60,151025.788,1740873599999,332909132.24605,218129,75126.651,165668722.41891,0
1740873600000,2216.59,2224.56,2202.27,2214.55,115253.724,1740877199999,255287142.02080,194336,58180.307,128906938.82471,0
1740877200000,2214.54,2225.91,2208.10,2219.79,84043.502,1740880799999,186369194.47902,159929,41971.474,93077417.04417,0
1740880800000,2219.79,2227.33,2200.11,2208.91,110479.956,1740884399999,244451676.79209,204075,51764.388,114518993.26851,0
1740884400000,2208.93,2230.34,2208.82,2219.40,97524.119,1740887999999,216566436.26049,165902,50901.369,113014317.33332,0
1740888000000,2219.39,2234.77,2218.06,2226.27,99154.164,1740891599999,220778980.63343,161875,55185.220,122882342.91460,0
1740891600000,2226.27,2233.66,2222.83,2228.64,55790.765,1740895199999,124300879.15540,107217,30629.694,68248049.13923,0
1740895200000,2228.65,2232.77,2217.10,2221.88,129025.992,1740898799999,287226333.88024,160547,67127.889,149442940.40314,0
1740898800000,2221.87,2225.98,2217.50,2220.24,61539.582,1740902399999,136720177.53208,102514,29140.921,64747558.36428,0
1740902400000,2220.23,2222.02,2206.65,2211.60,121078.187,1740905999999,267926504.43882,158037,52254.128,115625458.13298,0
1740906000000,2211.60,2254.72,2210.83,2241.25,264973.501,1740909599999,593287163.01124,260969,138072.495,309097511.33215,0
1740909600000,2241.25,2260.61,2239.00,2245.09,126921.750,1740913199999,285381230.12148,182265,66405.964,149324954.46789,0
1740913200000,2245.09,2247.07,2235.31,2237.75,80444.868,1740916799999,180254061.69304,133573,39682.449,88927006.94921,0
1740916800000,2237.76,2239.17,2221.78,2231.88,109849.998,1740920399999,244878155.96472,153049,50253.260,112011603.17528,0
1740920400000,2231.88,2231.88,2204.62,2211.23,170122.403,1740923999999,376654963.89027,223495,71173.527,157597284.87295,0
1740924000000,2211.23,2213.57,2170.09,2195.43,368090.355,1740927599999,806389712.58675,404410,167541.481,367003677.54673,0
1740927600000,2195.44,2290.63,2195.02,2229.02,1146347.207,1740931199999,2572857316.92261,890720,577985.439,1297238701.97015,0
1740931200000,2229.02,2501.88,2211.68,2441.68,2176843.349,1740934799999,5179656209.80667,1611157,1139478.455,2707983065.05470,0
1740934800000,2441.68,2511.91,2393.74,2479.82,1184544.371,1740938399999,2912082010.50314,1046271,583331.245,1434350419.02978,0
1740938400000,2479.83,2519.99,2452.80,2473.69,545603.029,1740941999999,1353024516.23707,620339,277229.779,687767853.72810,0
1740942000000,2473.69,2498.97,2465.00,2485.01,189808.519,1740945599999,470879520.12925,301543,98000.309,243183911.50342,0
1740945600000,2485.00,2520.00,2478.76,2509.30,278884.567,1740949199999,697292717.12782,386243,134567.690,336581558.99599,0
1740949200000,2509.29,2540.00,2497.11,2523.34,273311.755,1740952799999,687733307.59444,398808,130032.506,327287022.17937,0
1740952800000,2523.33,2550.00,2505.25,2537.39,162097.438,1740956399999,409370599.84090,256927,85727.458,216649875.17889,0
1740956400000,2537.39,2550.00,2507.05,2517.12,233464.381,1740959999999,589380167.70063,340236,111611.756,281814891.51727,0
1740960000000,2517.12,2522.84,2463.23,2464.48,304440.258,1740963599999,756926444.34790,407358,135679.879,337356518.71324,0
1740963600000,2464.49,2475.30,2449.70,2457.99,174733.622,1740967199999,430098812.70555,278164,85803.320,211249569.86315,0
1740967200000,2457.99,2460.76,2417.60,2446.39,259717.871,1740970799999,633056045.08743,338189,125685.166,306465860.05628,0
1740970800000,2446.39,2454.59,2423.62,2440.19,153719.880,1740974399999,374628974.75055,229712,76253.618,185850262.87219,0
1740974400000,2440.19,2452.00,2431.95,2449.48,84237.582,1740977999999,205804098.44113,144589,45061.746,110115194.09821,0
1740978000000,2449.47,2457.08,2439.26,2448.82,66219.367,1740981599999,162030615.65384,126176,32314.342,79083736.58980,0
1740981600000,2448.90,2449.12,2358.71,2371.43,445919.801,1740985199999,1068368558.36145,425789,199972.164,479104289.80452,0
1740985200000,2371.44,2390.55,2351.67,2385.85,291298.336,1740988799999,691393409.89906,353937,149139.822,354136169.85687,0
1740988800000,2385.85,2386.99,2330.65,2344.19,275882.206,1740992399999,649955307.08392,331847,128844.916,303524808.09771,0
1740992400000,2344.19,2354.74,2321.00,2346.12,257505.837,1740995999999,603092281.09331,352965,132000.590,309214418.71314,0
1740996000000,2346.11,2365.32,2339.40,2357.77,197223.092,1740999599999,464420670.57644,252652,95691.607,225364177.45882,0
1740999600000,2357.76,2361.95,2343.35,2355.23,108853.361,1741003199999,256087443.06145,183391,54953.287,129300945.47889,0
1741003200000,2355.22,2375.88,2350.54,2366.70,213933.149,1741006799999,505810648.06169,270620,113011.119,267207815.68450,0
1741006800000,2366.71,2388.44,2360.16,2375.60,213975.998,1741010399999,507913428.71974,266218,109426.588,259830482.73491,0
1741010400000,2375.60,2379.66,2265.84,2273.44,702322.448,1741013999999,1630068859.49921,665619,314859.667,730831597.08403,0
1741014000000,2273.50,2309.12,2268.51,2286.33,553410.927,1741017599999,1268129170.95628,569040,270943.057,620980110.44164,0
1741017600000,2286.32,2295.75,2254.34,2275.84,350017.139,1741021199999,797623472.07344,398269,174602.421,398061273.59301,0
1741021200000,2275.84,2295.88,2264.15,2275.88,237670.408,1741024799999,541486331.10138,309198,118972.034,270993127.52459,0
1741024800000,2275.88,2279.14,2176.00,2192.29,805923.778,1741028399999,1787763374.05704,768646,378262.330,839015050.65920,0
1741028400000,2192.34,2206.84,2094.76,2108.27,857800.152,1741031999999,1847605133.15261,815945,395159.656,851797563.94963,0
1741032000000,2108.28,2139.00,2095.12,2128.18,584967.653,1741035599999,1240901479.87531,643733,305645.981,648545495.98269,0
1741035600000,2128.17,2145.79,2102.00,2110.80,235951.745,1741039199999,502045693.56246,309401,114483.007,243738082.83152,0
1741039200000,2110.81,2172.71,2109.68,2165.00,234707.231,1741042799999,502872932.32096,281002,131955.747,282786477.83161,0
1741042800000,2165.01,2165.01,2141.46,2148.22,155679.282,1741046399999,335472525.73247,211580,75078.932,161811021.79779,0
1741046400000,2148.21,2166.21,2122.11,2123.82,290984.119,1741049999999,622937865.34772,335630,133662.661,286250293.36780,0
1741050000000,2123.83,2133.00,2023.84,2055.65,984366.878,1741053599999,2039466000.96563,838486,451421.054,935159179.84524,0
1741053600000,2055.65,2080.89,2001.09,2066.16,658076.473,1741057199999,1343147952.32512,674787,324849.119,663378462.71049,0
1741057200000,2066.17,2091.52,2053.05,2073.55,235130.787,1741060799999,486622534.30879,326868,114078.382,236145584.41064,0
1741060800000,2073.55,2092.71,2069.17,2080.97,174135.713,1741064399999,362577861.58775,269513,85828.430,178738967.89977,0
1741064400000,2080.98,2121.32,2077.22,2105.80,292541.497,1741067999999,614824851.14913,348363,154330.991,324389732.89196,0
1741068000000,2105.80,2110.70,2089.04,2096.71,141673.982,1741071599999,297340366.07546,233221,70690.061,148372219.85645,0
1741071600000,2096.72,2102.28,2067.28,2079.67,240253.126,1741075199999,499704927.35399,282590,100300.347,208613472.04150,0
1741075200000,2079.67,2105.00,2069.43,2097.90,204622.277,1741078799999,427474747.99832,291741,111748.077,233457677.69125,0
1741078800000,2097.90,2110.84,2083.80,2086.60,169193.816,1741082399999,354838730.07689,247242,84610.749,177450176.48289,0
1741082400000,2086.61,2106.73,2077.60,2099.26,137761.994,1741085999999,288308267.81501,236516,69449.217,145391834.56711,0
1741086000000,2099.26,2117.44,2094.55,2100.37,155249.778,1741089599999,326917791.04116,231279,83057.749,174928148.78353,0
1741089600000,2100.37,2112.08,2081.47,2102.76,214466.459,1741093199999,449642097.32351,279098,109048.029,228633404.39114,0
1741093200000,2102.75,2102.75,2050.77,2063.48,441259.525,1741096799999,914326481.63746,454915,206972.460,428973745.11476,0
1741096800000,2063.48,2158.19,2038.81,2077.07,1006639.223,1741100399999,2115999546.99535,859947,506218.510,1064587478.10697,0
1741100400000,2077.08,2086.25,2024.50,2073.79,634863.234,1741103999999,1308436249.55456,671897,321621.149,663085347.13999,0
1741104000000,2073.78,2076.38,1979.99,2060.87,796731.006,1741107599999,1621796202.14995,702188,375614.852,765049020.40620,0
1741107600000,2060.88,2134.16,2057.50,2117.90,565166.944,1741111199999,1189724771.98257,537867,291914.609,614414936.55614,0
1741111200000,2117.80,2152.71,2107.56,2146.83,313828.881,1741114799999,668655775.80951,357635,168025.949,358104155.26632,0
1741114800000,2146.83,2174.00,2137.90,2171.68,373232.149,1741118399999,805326432.14806,396706,190789.708,411808799.02984,0
1741118400000,2171.67,2192.50,2135.29,2138.16,383640.569,1741121999999,831035212.50119,367604,188103.948,407616612.28356,0
1741122000000,2138.17,2221.77,2125.60,2176.94,507171.153,1741125599999,1103440440.42369,455779,276252.830,600587317.42975,0
1741125600000,2176.86,2186.60,2165.13,2165.99,112622.033,1741129199999,245200714.55458,174505,55761.001,121438739.41863,0
1741129200000,2165.98,2179.58,2157.90,2170.51,117564.586,1741132799999,254873589.52438,165857,60266.282,130665165.45835,0
1741132800000,2170.51,2175.35,2154.53,2164.04,123610.648,1741136399999,267531275.59177,214180,56657.518,122624407.80098,0
1741136400000,2164.04,2192.00,2153.70,2188.58,154882.541,1741139999999,336761303.09971,240260,84270.169,183233315.38265,0
1741140000000,2188.59,2189.79,2165.68,2178.00,136708.130,1741143599999,297776107.09990,250961,64659.729,140861297.95078,0
1741143600000,2178.00,2188.45,2158.01,2159.70,116457.108,1741147199999,253329741.39781,217340,52536.792,114342622.92761,0
1741147200000,2159.72,2174.70,2156.93,2172.39,97235.795,1741150799999,210548873.16707,185697,51328.053,111161474.14505,0
1741150800000,2172.39,2182.00,2169.36,2179.21,64746.306,1741154399999,140844266.44198,134743,32789.896,71329707.19019,0
1741154400000,2179.20,2194.62,2173.26,2189.60,107377.031,1741157999999,234418407.11151,146282,61500.554,134348141.29355,0
1741158000000,2189.60,2212.29,2187.25,2206.02,177919.781,1741161599999,391401001.19197,243349,101548.168,223399032.69952,0
1741161600000,2206.02,2226.23,2203.50,2212.41,140674.601,1741165199999,311477319.15196,229912,66308.362,146823861.68472,0
1741165200000,2212.41,2261.80,2210.80,2238.03,381532.383,1741168799999,854922815.96842,395457,179327.420,401933329.74117,0
1741168800000,2238.04,2272.94,2230.00,2236.58,417510.686,1741172399999,939487549.61753,415532,205520.921,462576749.87280,0
1741172400000,2236.58,2238.62,2207.48,2216.60,245931.943,1741175999999,547009213.40829,303738,113750.948,253078092.65335,0
1741176000000,2216.60,2232.00,2209.05,2217.09,169232.256,1741179599999,375833803.09133,275724,85116.749,189051013.65456,0
1741179600000,2217.09,2223.18,2192.15,2201.45,268272.669,1741183199999,592045323.05219,352776,118814.435,262249722.95090,0
1741183200000,2201.49,2205.40,2165.30,2170.40,396834.256,1741186799999,867604529.01479,453412,193044.856,422149824.21479,0
1741186800000,2170.39,2204.62,2170.02,2185.61,334495.804,1741190399999,731224844.44172,426562,176359.315,385514933.75635,0
1741190400000,2185.61,2197.50,2160.47,2189.36,299923.870,1741193999999,652600979.13797,343896,155526.723,338556729.18575,0
1741194000000,2189.20,2219.55,2180.92,2193.57,292189.558,1741197599999,642645095.93071,353865,137254.121,301976571.73577,0
1741197600000,2193.56,2207.51,2173.63,2203.95,169629.108,1741201199999,371444736.50275,280986,91512.492,200421302.11872,0
1741201200000,2203.96,2221.89,2200.18,2217.28,120639.566,1741204799999,267044302.47385,221905,63062.280,139603970.02632,0
1741204800000,2217.27,2234.22,2212.67,2230.17,114775.345,1741208399999,255325816.65572,210583,53765.471,119623595.85791,0
1741208400000,2230.17,2240.96,2217.00,2234.05,111105.705,1741211999999,247720364.16817,169942,57319.680,127850112.52863,0
1741212000000,2234.05,2241.00,2225.71,2236.61,74653.471,1741215599999,166660971.49377,113166,43625.756,97409714.88967,0
1741215600000,2236.61,2252.20,2229.14,2240.45,110616.421,1741219199999,247890207.07175,155578,55112.217,123533649.90152,0
1741219200000,2240.44,2256.61,2232.16,2237.26,133231.409,1741222799999,299038845.36596,229955,63785.398,143223408.45012,0
1741222800000,2237.26,2288.00,2233.46,2261.84,222731.813,1741226399999,504183606.21876,318482,114025.258,258008368.13344,0
1741226400000,2261.84,2289.65,2260.00,2283.29,212146.801,1741229999999,482333565.99079,325922,117360.274,266930062.41010,0
1741230000000,2283.29,2295.42,2272.29,2288.79,156432.512,1741233599999,357144498.63278,267209,76040.804,173665274.86210,0
1741233600000,2288.79,2306.40,2274.04,2298.30,143438.906,1741237199999,328371458.11956,220509,72303.112,165618281.16111,0
1741237200000,2298.30,2318.99,2291.81,2312.23,166149.946,1741240799999,383433938.53198,268488,88460.830,204169281.99489,0
1741240800000,2312.24,2313.50,2288.47,2290.97,138125.514,1741244399999,317574972.58671,202017,54483.180,125269064.24289,0
1741244400000,2290.97,2299.88,2277.44,2285.21,114736.411,1741247999999,262728716.58580,167799,52620.143,120524258.61240,0
1741248000000,2285.20,2300.88,2278.35,2292.25,114543.169,1741251599999,262304368.31466,182942,58739.041,134546774.84024,0
1741251600000,2292.25,2293.41,2275.37,2282.95,141346.293,1741255199999,323089943.49398,181451,65967.550,150805201.13210,0
1741255200000,2282.94,2304.93,2278.60,2293.04,123544.167,1741258799999,283537980.87086,190500,65963.205,151392863.23734,0
1741258800000,2293.05,2300.00,2282.31,2296.74,81368.401,1741262399999,186533018.11191,132410,40328.637,92451738.94200,0
1741262400000,2296.73,2297.81,2258.14,2266.61,234331.302,1741265999999,532749093.49000,278198,113308.297,257657326.39446,0
1741266000000,2266.61,2274.00,2243.00,2245.29,258505.278,1741269599999,583842684.37757,298683,129054.533,291641369.79899,0
1741269600000,2245.28,2256.94,2206.32,2224.06,439473.970,1741273199999,979667989.98050,443615,220436.841,491554849.50676,0
1741273200000,2224.01,2274.63,2220.57,2256.41,335094.382,1741276799999,754749695.92034,382645,176138.888,396676397.24950,0
1741276800000,2256.42,2264.58,2218.26,2220.98,225784.914,1741280399999,506147950.26835,299258,98131.009,220081745.04582,0
1741280400000,2220.99,2223.30,2175.50,2189.94,408910.650,1741283999999,900003082.87914,417833,191163.641,420687700.24104,0
1741284000000,2189.93,2205.00,2187.32,2200.51,170617.319,1741287599999,374773628.30827,208783,93442.982,205253768.26214,0
1741287600000,2200.50,2217.82,2180.08,2197.12,179655.065,1741291199999,395087476.77904,217665,89994.677,197961170.34997,0
1741291200000,2197.12,2212.33,2190.20,2199.21,120949.686,1741294799999,266194689.54551,185314,61340.607,135035316.90609,0
1741294800000,2199.22,2218.45,2196.36,2211.95,142949.689,1741298399999,315438265.72609,150895,73438.098,162109860.84034,0
1741298400000,2211.95,2229.29,2194.00,2210.17,193276.293,1741301999999,427953396.79928,208339,96807.321,214444377.01744,0
1741302000000,2210.18,2216.67,2199.76,2201.34,117087.032,1741305599999,258462997.71117,138258,55522.027,122589557.67840,0
1741305600000,2201.33,2226.45,2100.75,2116.38,858320.824,1741309199999,1838482053.85716,745495,390097.945,835781343.88383,0
1741309200000,2116.38,2193.02,2107.26,2174.07,447838.403,1741312799999,965912414.18714,469402,246696.074,532333621.74101,0
1741312800000,2174.06,2185.27,2153.80,2154.50,209365.251,1741316399999,453984840.27226,249463,92462.883,200545900.53030,0
1741316400000,2154.46,2162.34,2145.35,2147.21,121235.044,1741319999999,261084806.62921,168408,64579.624,139109667.69307,0
1741320000000,2147.20,2164.00,2143.41,2154.32,102769.077,1741323599999,221463320.85520,133629,58846.768,126808616.05351,0
1741323600000,2154.32,2183.18,2153.32,2173.73,108556.781,1741327199999,235558663.10366,142089,57277.710,124280671.76412,0
1741327200000,2173.73,2186.26,2164.31,2181.32,93911.585,1741330799999,204145326.60443,127721,46968.345,102149519.16728,0
1741330800000,2181.32,2192.84,2176.82,2191.52,118070.477,1741334399999,258121843.13977,158112,61066.580,133512681.94791,0
1741334400000,2191.51,2195.88,2176.05,2184.40,110369.939,1741337999999,241100026.92005,152756,55575.151,121444050.08643,0
1741338000000,2184.40,2209.94,2183.98,2192.70,148508.230,1741341599999,326437547.47440,194774,79280.543,174256637.06787,0
1741341600000,2192.70,2197.27,2184.49,2195.72,76254.974,1741345199999,167111129.50126,129572,39052.904,85589721.02314,0
1741345200000,2195.73,2207.00,2189.28,2196.69,114833.049,1741348799999,252430132.01356,141658,55756.473,122554910.96438,0
1741348800000,2196.70,2198.33,2164.37,2177.26,217140.021,1741352399999,473413944.46925,223226,98289.762,214230308.72400,0
1741352400000,2177.24,2229.00,2176.52,2187.56,437452.085,1741355999999,963554415.26338,439511,222627.748,490518348.27862,0
1741356000000,2187.56,2259.34,2175.64,2220.80,484776.177,1741359599999,1075442496.12100,500702,258338.856,573307813.32621,0
1741359600000,2220.80,2238.66,2179.68,2208.94,431060.429,1741363199999,951726880.46410,491012,218364.293,482047378.94567,0
1741363200000,2208.95,2214.85,2142.37,2157.53,434870.792,1741366799999,944378670.30424,492173,197176.521,428141687.09243,0
1741366800000,2157.53,2183.86,2139.83,2161.23,327391.726,1741370399999,707210238.75498,370889,172118.808,371842508.16327,0
1741370400000,2161.22,2199.99,2156.21,2193.99,188825.178,1741373999999,411129330.36384,287960,97895.706,213171798.42178,0
1741374000000,2193.96,2201.85,2160.30,2177.47,175481.970,1741377599999,382654124.77304,252645,80552.816,175645174.65840,0
1741377600000,2177.45,2186.21,2144.70,2156.37,266565.630,1741381199999,577217540.20931,324472,129826.846,281247005.48526,0
1741381200000,2156.34,2163.47,2113.10,2138.36,381208.411,1741384799999,814421491.81782,421180,182742.739,390544423.13709,0
1741384800000,2138.35,2150.82,2115.16,2143.46,146076.726,1741388399999,311396497.26788,208809,69840.061,148952644.15362,0
1741388400000,2143.46,2143.78,2113.93,2140.72,124792.760,1741391999999,265790246.42516,206625,56401.327,120125080.61073,0
1741392000000,2140.72,2152.22,2129.31,2151.25,96954.173,1741395599999,207558501.78921,149165,57011.417,122071119.32911,0
1741395600000,2151.26,2155.37,2103.07,2131.96,211944.533,1741399199999,450544722.03856,262448,101098.586,214906773.52229,0
1741399200000,2131.95,2144.95,2130.08,2142.97,84629.603,1741402799999,180805212.65715,141446,42488.360,90792538.73752,0
1741402800000,2142.97,2142.98,2123.52,2137.07,69390.527,1741406399999,148090496.61374,121624,31409.404,67039880.00592,0
1741406400000,2137.07,2152.03,2130.42,2149.12,78540.341,1741409999999,168441055.09941,132973,42298.323,90711543.18188,0
1741410000000,2149.11,2149.66,2132.35,2139.46,51022.448,1741413599999,109228636.25760,92873,22671.134,48537888.99507,0
1741413600000,2139.46,2144.59,2132.00,2138.26,46694.464,1741417199999,99907702.41673,87914,21140.307,45237449.00878,0
1741417200000,2138.25,2147.00,2133.15,2136.65,47504.168,1741420799999,101654406.09231,81034,22779.572,48741619.95140,0
1741420800000,2136.65,2140.12,2125.55,2127.20,60853.529,1741424399999,129698304.30694,104379,27234.629,58050914.62005,0
1741424400000,2127.20,2142.50,2125.40,2128.64,72161.747,1741427999999,153924321.30107,112133,36723.248,78332995.24957,0
1741428000000,2128.64,2140.16,2126.66,2138.77,48301.557,1741431599999,103090628.56848,85987,24626.516,52554393.47099,0
1741431600000,2138.77,2141.50,2126.17,2140.89,86270.413,1741435199999,184006668.20754,123854,42794.384,91270523.56662,0
1741435200000,2140.89,2172.85,2136.84,2167.48,217542.681,1741438799999,469184031.77336,245900,105784.678,228198818.12339,0
1741438800000,2167.48,2198.00,2165.14,2189.25,253688.387,1741442399999,553908687.45334,263040,130763.208,285565384.62676,0
1741442400000,2189.26,2194.82,2173.49,2178.00,135114.167,1741445999999,294987039.27089,187762,59956.133,130913472.18326,0
1741446000000,2177.99,2191.36,2167.00,2180.41,102597.257,1741449599999,223501297.32734,153900,53208.794,115937333.00912,0
1741449600000,2180.41,2197.69,2160.20,2189.17,185540.319,1741453199999,403965420.46866,218849,96391.794,209953522.48348,0
1741453200000,2189.18,2220.44,2179.00,2198.10,264235.440,1741456799999,582029086.58957,292441,139679.587,307690262.00177,0
1741456800000,2198.10,2213.60,2193.24,2207.76,90375.395,1741460399999,199019295.20337,134732,51890.259,114279205.41441,0
1741460400000,2207.77,2234.40,2199.64,2223.73,179290.609,1741463999999,397912107.63542,215631,87728.847,194769455.24745,0
1741464000000,2223.73,2225.15,2210.50,2212.01,59571.652,1741467599999,132139771.93014,103523,28030.012,62191332.46580,0
1741467600000,2212.00,2224.02,2211.73,2215.28,57971.182,1741471199999,128534216.56077,86072,26661.327,59116985.96057,0
1741471200000,2215.27,2216.99,2196.87,2206.66,84827.578,1741474799999,187090328.85731,112292,36340.835,80155228.81617,0
1741474800000,2206.66,2209.80,2192.41,2202.84,82043.965,1741478399999,180502289.96712,111636,43172.900,94996564.91292,0
1741478400000,2202.83,2208.80,2198.80,2205.34,53673.742,1741481999999,118350571.16643,95064,24830.737,54753285.60258,0
1741482000000,2205.35,2211.27,2186.24,2190.11,84483.897,1741485599999,185621562.61539,121580,36387.515,79990552.80638,0
1741485600000,2190.11,2193.69,2179.08,2180.89,73566.001,1741489199999,160919999.40811,112240,34482.859,75447829.97572,0
1741489200000,2180.90,2189.00,2175.01,2184.82,78994.062,1741492799999,172285456.45914,109787,44750.582,97622899.57433,0
1741492800000,2184.83,2190.72,2182.55,2188.60,49022.950,1741496399999,107189096.13822,77645,26354.654,57631416.09399,0
1741496400000,2188.61,2196.28,2179.40,2182.09,65349.637,1741499999999,142932559.77100,88396,32016.643,70046432.31249,0
1741500000000,2182.09,2183.98,2170.83,2178.79,74423.692,1741503599999,162050686.66556,107618,37355.021,81339948.75825,0
1741503600000,2178.80,2188.57,2177.10,2184.07,57188.329,1741507199999,124893919.29555,82413,31126.765,67979869.31627,0
1741507200000,2184.07,2187.00,2174.41,2175.29,53363.212,1741510799999,116350930.56118,87735,23730.838,51747676.53798,0
1741510800000,2175.30,2179.74,2159.80,2164.81,119346.021,1741514399999,259069491.96303,136413,54352.343,117993258.11473,0
1741514400000,2164.82,2169.38,2127.02,2132.84,259384.462,1741517999999,556894555.00714,255973,121005.973,259859794.88709,0
1741518000000,2132.84,2147.64,2131.29,2145.63,127770.943,1741521599999,273531703.76129,163754,68424.744,146492212.08653,0
1741521600000,2145.62,2146.06,2130.41,2140.90,136827.618,1741525199999,292878075.18397,155052,61454.313,131528266.45209,0
1741525200000,2140.89,2143.00,2100.16,2103.20,225046.034,1741528799999,478051304.92081,233147,89169.165,189542573.45918,0
1741528800000,2103.20,2123.70,2094.69,2116.32,293612.367,1741532399999,619897006.71722,317400,151118.957,319134702.08691,0
1741532400000,2116.31,2121.59,2082.00,2095.86,252542.769,1741535999999,530409735.93919,266812,105918.455,222593653.11198,0
1741536000000,2095.85,2108.30,2040.00,2048.00,593408.754,1741539599999,1231019761.41721,519358,253781.888,526892287.96907,0
1741539600000,2048.01,2056.19,2012.50,2022.82,461374.912,1741543199999,938000972.73262,498400,230152.844,468089694.87647,0
1741543200000,2022.83,2038.23,1995.83,2019.99,581097.603,1741546799999,1172243620.30872,543501,288528.843,582374742.49957,0
1741546800000,2019.99,2048.10,2015.40,2039.34,264908.559,1741550399999,538679114.96771,301000,147020.274,299066278.57586,0
1741550400000,2039.34,2055.64,2035.39,2046.00,146523.654,1741553999999,299798705.44140,208502,73476.217,150353884.51623,0
1741554000000,2046.00,2049.63,2012.05,2023.51,186201.407,1741557599999,377225105.71889,218553,87820.325,177894758.17731,0
1741557600000,2023.51,2029.32,2004.77,2009.28,205448.650,1741561199999,414344702.51373,274807,95684.294,193077862.07009,0
1741561200000,2009.27,2031.66,1986.80,2019.20,349600.674,1741564799999,702591961.10063,369076,167400.523,336632143.29418,0
1741564800000,2019.34,2042.70,1993.54,2035.10,322078.553,1741568399999,650527503.29803,374363,159757.632,322659283.83860,0
1741568400000,2035.10,2053.00,2026.02,2042.16,183150.107,1741571999999,373927856.25487,264567,92968.902,189843684.26546,0
1741572000000,2042.15,2069.81,2035.61,2056.75,182969.165,1741575599999,376232188.47922,250004,94412.011,194189684.76348,0
1741575600000,2056.74,2064.47,2043.07,2056.82,115202.993,1741579199999,236427900.80625,164816,56890.258,116760912.64627,0
1741579200000,2056.82,2076.18,2054.86,2071.75,105104.404,1741582799999,217416115.77914,153227,56920.613,117768647.37665,0
1741582800000,2071.74,2075.00,2058.00,2063.12,85461.410,1741586399999,176541675.25266,124986,35645.854,73641536.67575,0
1741586400000,2063.13,2066.96,2053.18,2066.00,87905.029,1741589999999,181087516.43339,122241,43098.684,88789268.19208,0
1741590000000,2066.00,2078.55,2062.00,2074.20,83068.059,1741593599999,171943551.66092,130524,42602.766,88209403.64642,0
1741593600000,2074.20,2076.34,2046.75,2061.10,188848.373,1741597199999,389117398.26045,220119,84194.064,173516383.42604,0
1741597200000,2061.10,2152.99,2060.89,2100.98,818735.292,1741600799999,1734242629.34192,667197,428120.142,906511657.20834,0
1741600800000,2100.99,2105.68,2075.34,2098.92,224234.315,1741604399999,468958568.30757,289933,113319.843,237026036.38776,0
1741604400000,2098.92,2138.36,2097.48,2127.13,234879.803,1741607999999,497376344.08862,277715,128021.930,271141327.36565,0
1741608000000,2127.13,2134.93,2104.03,2124.79,240798.408,1741611599999,510349374.29924,298501,113533.389,240683257.70789,0
1741611600000,2124.79,2129.25,2077.12,2082.79,352687.085,1741615199999,740767118.91580,399297,161190.046,338528023.94471,0
1741615200000,2082.74,2083.28,1995.47,2018.12,975663.398,1741618799999,1976584018.42336,866479,482561.580,977537826.97461,0
1741618800000,2018.11,2042.85,2009.57,2016.99,418436.397,1741622399999,847336659.29515,463764,216783.981,439059584.44432,0
1741622400000,2016.99,2024.29,1998.47,2004.60,367021.743,1741625999999,737625529.03746,397241,179398.129,360618383.57160,0
1741626000000,2004.62,2008.46,1905.40,1916.65,1185727.333,1741629599999,2311539519.13104,885526,558057.320,1087550772.72105,0
1741629600000,1916.68,1938.38,1811.05,1823.99,1190659.179,1741633199999,2243745758.68512,824278,543847.717,1026692180.70877,0
1741633200000,1824.00,1883.00,1807.75,1868.66,833449.379,1741636799999,1543431035.68698,682877,432966.240,801872647.93203,0
1741636800000,1868.67,1881.47,1842.21,1868.10,346693.122,1741640399999,646107481.56873,364369,168967.405,314972911.55270,0
1741640400000,1868.10,1903.00,1860.26,1886.38,331920.667,1741643999999,625738848.52597,308069,172631.872,325446214.15437,0
1741644000000,1886.37,1889.41,1864.80,1878.91,173077.211,1741647599999,324577067.99854,257477,82335.895,154436495.98401,0
1741647600000,1878.91,1894.57,1856.49,1864.51,227408.741,1741651199999,427282369.65927,299604,105800.811,198851957.91754,0
1741651200000,1864.52,1889.49,1752.50,1813.08,1103958.762,1741654799999,2002794240.99410,846972,519421.772,942751256.14620,0
1741654800000,1813.07,1857.53,1772.67,1857.24,674325.637,1741658399999,1224070922.18383,623684,349834.972,635536610.43981,0
1741658400000,1857.24,1876.88,1850.23,1858.93,427157.385,1741661999999,795929961.51661,402250,203536.861,379253387.42938,0
1741662000000,1858.92,1881.11,1846.01,1848.96,253246.795,1741665599999,471952218.23063,244620,122135.163,227693344.08884,0
1741665600000,1848.96,1878.77,1844.89,1868.01,228979.218,1741669199999,427098859.51411,241843,123294.514,229973050.75396,0
1741669200000,1868.02,1913.49,1865.27,1892.53,412916.643,1741672799999,782214609.58505,340372,216382.007,409889163.31983,0
1741672800000,1892.54,1904.84,1880.46,1883.81,163463.112,1741676399999,309420317.44866,210894,73106.726,138360989.51565,0
1741676400000,1883.81,1908.00,1881.90,1903.11,184533.451,1741679999999,350277678.98323,231032,99138.227,188210508.12737,0
1741680000000,1903.07,1919.19,1898.70,1906.23,240811.688,1741683599999,459754301.43199,275398,119117.091,227490942.38523,0
1741683600000,1906.23,1928.84,1904.79,1916.17,268382.916,1741687199999,514875756.57000,295847,143060.412,274557401.07268,0
1741687200000,1916.18,1927.90,1909.52,1920.66,148881.407,1741690799999,285837520.46594,207341,68491.627,131507248.88353,0
1741690800000,1920.65,1925.61,1904.88,1913.41,178310.207,1741694399999,341355421.33400,227062,85280.121,163291018.89102,0
1741694400000,1913.40,1914.77,1886.12,1894.21,339747.924,1741697999999,645465218.79664,329687,154497.257,293585260.90147,0
1741698000000,1894.20,1969.77,1864.96,1902.49,1179051.121,1741701599999,2252796746.81298,836760,606213.182,1158457779.12483,0
1741701600000,1902.50,1911.90,1839.41,1866.02,952738.978,1741705199999,1785614210.36365,773188,471843.729,884464884.59924,0
1741705200000,1866.02,1925.44,1863.21,1913.58,506537.649,1741708799999,963289579.64446,508547,258339.027,491248177.80045,0
1741708800000,1913.58,1935.79,1897.81,1917.51,351375.208,1741712399999,674185262.34826,402029,176249.732,338287808.75987,0
1741712400000,1917.51,1917.79,1885.37,1904.14,339492.662,1741715999999,645863998.77230,358011,163147.871,310389813.74634,0
1741716000000,1904.13,1962.45,1903.14,1951.90,449846.599,1741719599999,872931946.31632,443186,245252.172,475843051.28561,0
1741719600000,1951.89,1962.00,1941.50,1950.66,256371.949,1741723199999,500061014.66183,288748,114265.090,222942837.07417,0
1741723200000,1950.65,1954.60,1934.85,1935.64,148429.702,1741726799999,288434642.45168,183523,69389.576,134848118.74754,0
1741726800000,1935.63,1949.76,1935.59,1939.15,82539.189,1741730399999,160340254.22014,121534,45191.385,87787368.59435,0
1741730400000,1939.14,1951.62,1936.00,1942.88,83462.595,1741733999999,162249860.17843,140098,42734.459,83095207.05465,0
1741734000000,1942.87,1943.64,1916.22,1922.61,161445.599,1741737599999,310982424.70373,190024,71663.274,138065396.45214,0
1741737600000,1922.60,1924.52,1904.41,1911.05,164872.001,1741741199999,315645650.55411,200194,81288.753,155681880.86220,0
1741741200000,1911.05,1932.00,1909.02,1919.71,186515.656,1741744799999,358372214.68033,199875,95651.929,183751035.06074,0
1741744800000,1919.73,1920.54,1886.19,1894.98,244209.573,1741748399999,464329630.30943,265024,112283.445,213479787.90038,0
1741748400000,1894.99,1897.60,1865.67,1867.95,229815.597,1741751999999,432189366.08745,244882,101712.165,191309131.70918,0
1741752000000,1867.94,1867.98,1851.33,1865.97,278760.822,1741755599999,518751044.65401,267108,155950.664,290251942.57308,0
1741755600000,1865.97,1879.80,1860.83,1877.49,171985.916,1741759199999,321939826.41234,165419,90858.068,170092282.67955,0
1741759200000,1877.48,1878.17,1852.01,1872.07,236739.099,1741762799999,441720349.45338,218620,104759.775,195536944.66559,0
1741762800000,1872.07,1915.99,1870.88,1910.47,577616.004,1741766399999,1096553365.60045,478933,309521.966,587457621.41071,0
1741766400000,1910.47,1935.75,1870.00,1927.41,781151.720,1741769999999,1490185511.87473,603025,391079.905,746516773.82289,0
1741770000000,1927.42,1955.90,1876.03,1893.33,1014562.887,1741773599999,1935487266.02653,704788,463729.031,884429275.44788,0
1741773600000,1893.34,1901.00,1882.84,1899.43,221591.659,1741777199999,419189035.64661,250249,114241.904,216161520.19594,0
1741777200000,1899.42,1918.58,1899.42,1915.83,198462.345,1741780799999,378970888.26554,227636,104093.051,198758998.57878,0
1741780800000,1915.82,1946.00,1907.04,1928.40,557373.990,1741784399999,1073563569.14406,521513,275049.960,530007656.63234,0
1741784400000,1928.39,1931.41,1877.13,1886.39,482938.738,1741787999999,918251226.40035,515128,227555.524,432512656.44186,0
1741788000000,1886.38,1895.10,1855.00,1860.03,475571.181,1741791599999,889997307.96467,518634,231244.840,432896588.95850,0
1741791600000,1860.01,1870.00,1828.87,1868.55,556767.113,1741795199999,1030136325.55811,530695,273419.585,506076035.50940,0
1741795200000,1868.51,1883.47,1861.78,1870.63,256162.553,1741798799999,479657366.69905,334142,127625.533,239018221.16600,0
1741798800000,1870.64,1893.50,1864.21,1867.07,205470.497,1741802399999,386259801.40227,289256,97978.098,184236756.99757,0
1741802400000,1867.13,1887.59,1863.94,1877.74,150570.835,1741805999999,282364888.12482,218941,88663.059,166245472.04759,0
1741806000000,1877.73,1885.34,1866.17,1877.19,128983.838,1741809599999,241903139.90779,201878,66740.936,125198097.33730,0
1741809600000,1877.20,1892.61,1872.69,1890.80,82768.290,1741813199999,155868530.15414,142691,43384.156,81732755.22125,0
1741813200000,1890.80,1905.32,1889.07,1893.69,118324.917,1741816799999,224580380.12643,159473,58466.443,110982986.13499,0
1741816800000,1893.68,1914.72,1893.45,1909.61,108064.487,1741820399999,205841759.47451,160152,61326.326,116800883.70389,0
1741820400000,1909.60,1910.30,1900.70,1907.24,74497.113,1741823999999,141924553.49542,113853,32769.119,62425894.87877,0
1741824000000,1907.23,1916.54,1896.15,1899.18,143331.502,1741827599999,273040862.15182,187026,70500.481,134334243.05028,0
1741827600000,1899.18,1912.68,1892.78,1906.20,134850.029,1741831199999,256472517.08792,174428,68087.210,129558765.22733,0
1741831200000,1906.20,1915.60,1887.06,1889.06,122528.947,1741834799999,232886423.86509,178576,55857.598,106251009.27933,0
1741834800000,1889.06,1900.36,1880.99,1886.02,142969.172,1741838399999,270187256.40707,179524,70763.810,133775166.25899,0
1741838400000,1886.02,1890.76,1868.20,1873.09,156077.514,1741841999999,292996096.82473,180164,77162.385,144872957.00710,0
1741842000000,1873.09,1881.31,1860.90,1867.11,151360.643,1741845599999,283080486.23975,174089,76859.456,143766796.83512,0
1741845600000,1867.12,1870.99,1856.93,1868.69,163872.141,1741849199999,305482044.68007,172904,90075.584,167949098.40233,0
1741849200000,1868.69,1880.44,1867.65,1871.21,173203.112,1741852799999,324499269.44267,162617,93058.599,174346963.78476,0
1741852800000,1871.20,1879.87,1852.18,1874.55,230453.369,1741856399999,429583784.31517,238491,111060.498,207081733.33281,0
1741856400000,1874.55,1895.09,1874.34,1890.01,245108.389,1741859999999,462054349.96732,240077,134140.127,252815798.38207,0
1741860000000,1890.01,1904.70,1865.15,1899.32,392891.463,1741863599999,742255980.23610,332247,195555.886,369572940.88592,0
1741863600000,1899.31,1902.59,1886.96,1899.63,178489.860,1741867199999,338159651.49401,209424,88143.342,167030119.01548,0
1741867200000,1899.62,1922.00,1888.77,1896.29,412619.664,1741870799999,784330201.45944,362075,211668.987,402513407.81892,0
1741870800000,1896.29,1908.81,1865.32,1870.34,364218.073,1741874399999,687755360.24580,390873,181399.188,342626681.77220,0
1741874400000,1870.34,1896.96,1863.00,1883.67,358445.329,1741877999999,675000080.31663,379150,191689.282,360942636.76804,0
1741878000000,1883.67,1889.10,1866.06,1874.72,279422.635,1741881599999,524003968.35102,300111,141302.978,264975513.30147,0
1741881600000,1874.72,1877.34,1850.00,1856.93,273036.219,1741885199999,508259918.67016,312291,133302.213,248187415.25340,0
1741885200000,1856.93,1860.59,1820.20,1825.99,351397.148,1741888799999,645808301.46502,373496,158443.541,291275738.37326,0
1741888800000,1825.99,1853.54,1825.41,1851.17,259228.523,1741892399999,477380766.03189,265979,140053.606,257870556.87611,0
1741892400000,1851.17,1857.62,1837.42,1850.95,180593.979,1741895999999,333826214.65262,203697,90297.443,166957511.33231,0
1741896000000,1850.94,1859.10,1838.03,1841.60,165735.012,1741899599999,306440988.25747,172204,69716.451,128986413.85333,0
1741899600000,1841.59,1861.82,1839.02,1861.25,108622.689,1741903199999,200990500.94379,127154,65983.852,122144468.30420,0
1741903200000,1861.25,1880.75,1856.88,1878.18,141829.535,1741906799999,265359137.27882,168302,63883.210,119467023.42019,0
1741906800000,1878.18,1882.90,1860.41,1863.76,175598.853,1741910399999,328215613.13565,190371,80461.854,150324656.49662,0
1741910400000,1863.75,1878.92,1860.41,1873.54,103282.109,1741913999999,193096800.08257,146769,56473.793,105575881.91144,0
1741914000000,1873.55,1889.00,1868.00,1880.45,105378.237,1741917599999,198032640.31680,140996,53170.532,99945916.44908,0
1741917600000,1880.44,1894.08,1879.14,1891.99,102544.819,1741921199999,193670716.77824,130827,52128.175,98451966.99861,0
1741921200000,1891.99,1892.58,1883.33,1888.60,86872.142,1741924799999,163895219.01870,103095,37518.696,70787339.95842,0
1741924800000,1888.59,1896.30,1888.03,1889.94,69586.781,1741928399999,131676057.04375,96286,33380.516,63166878.77159,0
1741928400000,1889.94,1898.75,1886.80,1894.81,79952.144,1741931999999,151312471.55335,103512,40668.959,76984411.43824,0
1741932000000,1894.83,1895.56,1887.48,1894.28,67412.082,1741935599999,127530290.17332,99589,31402.345,59407610.14176,0
1741935600000,1894.27,1904.94,1887.37,1892.33,127260.217,1741939199999,241317687.96211,132113,62074.538,117744186.12459,0
1741939200000,1892.34,1902.28,1890.36,1894.27,115252.673,1741942799999,218557924.91438,141433,58855.214,111615851.40286,0
1741942800000,1894.28,1898.30,1891.08,1893.65,77539.107,1741946399999,146887219.22590,112258,36732.710,69584446.11681,0
1741946400000,1893.66,1908.20,1888.45,1897.19,148151.446,1741949999999,281208737.17308,157355,75444.464,143207608.74388,0
1741950000000,1897.19,1905.86,1896.78,1901.51,71332.628,1741953599999,135628037.45901,103737,35636.892,67759880.01398,0
1741953600000,1901.51,1907.85,1893.94,1901.80,128529.122,1741957199999,244265931.06733,131687,60250.378,114534451.06037,0
1741957200000,1901.80,1914.24,1891.00,1903.81,261426.354,1741960799999,497483522.59735,254467,129121.012,245775264.42191,0
1741960800000,1903.82,1923.79,1873.00,1918.54,524457.190,1741964399999,998485240.44695,480815,265824.420,506399447.04813,0
1741964400000,1918.53,1941.81,1910.18,1921.20,448206.530,1741967999999,864475991.65168,427330,206815.983,399035417.02908,0
1741968000000,1921.20,1936.98,1913.12,1935.58,237746.354,1741971599999,457692149.88197,247350,120906.170,232823984.69511,0
1741971600000,1935.57,1939.31,1926.40,1934.04,122353.651,1741975199999,236380796.95201,164292,58533.525,113095383.90329,0
1741975200000,1934.04,1945.62,1926.31,1934.14,172061.397,1741978799999,333039035.97447,183778,84004.518,162692194.22218,0
1741978800000,1934.13,1944.49,1929.64,1933.29,101682.833,1741982399999,196895607.91137,137708,56673.896,109740358.82699,0
1741982400000,1933.29,1934.01,1915.18,1924.00,142368.605,1741985999999,273814197.44383,153016,65719.317,126390753.42684,0
1741986000000,1923.99,1924.73,1914.26,1921.50,59869.814,1741989599999,114907288.05237,83295,31073.984,59645057.33094,0
1741989600000,1921.50,1929.58,1919.01,1925.99,56615.653,1741993199999,108985974.02229,84449,35621.071,68576145.70806,0
1741993200000,1926.00,1926.29,1907.39,1910.79,84591.041,1741996799999,162004857.57103,111253,37876.202,72544509.47752,0
1741996800000,1910.78,1917.17,1908.49,1914.65,56215.331,1742000399999,107558640.09904,94581,31489.415,60251495.18695,0
1742000400000,1914.66,1919.51,1902.47,1910.75,89762.637,1742003999999,171567767.85044,112439,47233.273,90311116.26424,0
1742004000000,1910.74,1916.00,1903.40,1913.19,81224.310,1742007599999,155064373.38099,97610,44228.067,84440716.60994,0
1742007600000,1913.19,1922.49,1912.01,1919.79,76790.653,1742011199999,147279405.37179,106992,42215.599,80970878.96868,0
1742011200000,1919.79,1934.77,1915.03,1930.99,124866.892,1742014799999,240449789.38394,131301,73238.590,141078593.31249,0
1742014800000,1930.99,1932.23,1924.01,1927.47,58119.182,1742018399999,112047390.63666,78577,22915.551,44178517.69793,0
1742018400000,1927.48,1929.97,1922.11,1928.10,49886.361,1742021999999,96113674.27647,65195,24805.068,47793351.76931,0
1742022000000,1928.10,1928.72,1913.56,1916.86,92602.634,1742025599999,177733931.37072,110773,40943.180,78571398.80371,0
1742025600000,1916.85,1921.26,1911.40,1920.85,77318.435,1742029199999,148186247.51237,91700,41183.165,78944277.52768,0
1742029200000,1920.85,1925.76,1913.13,1925.05,62033.474,1742032799999,119076100.22496,77357,33252.232,63835406.73188,0
1742032800000,1925.04,1928.65,1918.85,1926.51,64105.166,1742036399999,123359422.45053,81039,31920.505,61432799.51137,0
1742036400000,1926.50,1930.86,1924.59,1927.99,50496.391,1742039999999,97359658.61059,69691,24908.715,48028957.42105,0
1742040000000,1928.00,1930.44,1922.00,1922.01,57210.145,1742043599999,110232732.12863,76920,24733.204,47666889.84523,0
1742043600000,1922.01,1932.41,1921.60,1929.90,63005.614,1742047199999,121524169.09594,82435,32377.987,62445437.24760,0
1742047200000,1929.88,1929.96,1922.20,1925.62,56945.413,1742050799999,109666836.77187,79232,27189.528,52359225.52216,0
1742050800000,1925.62,1938.88,1925.39,1936.81,109805.303,1742054399999,212356602.35747,114652,57673.022,111529101.80477,0
1742054400000,1936.81,1944.44,1932.30,1936.85,93511.355,1742057999999,181269243.21200,105972,47727.361,92533269.15146,0
1742058000000,1936.86,1948.00,1934.20,1939.36,139267.263,1742061599999,270214797.55090,114799,64989.860,126143586.04239,0
1742061600000,1939.36,1944.44,1929.04,1931.59,111381.291,1742065199999,215713237.08884,105440,47485.936,91975883.59880,0
1742065200000,1931.59,1937.00,1927.28,1936.00,64232.046,1742068799999,124026610.49475,78430,32397.504,62574674.83683,0
1742068800000,1936.00,1948.73,1936.00,1943.00,87057.637,1742072399999,169236057.29703,92455,44809.915,87100519.05963,0
1742072400000,1943.00,1957.68,1939.09,1949.81,98810.664,1742075999999,192493082.60365,104826,56931.197,110950519.90571,0
1742076000000,1949.81,1953.71,1938.19,1942.76,64842.469,1742079599999,126166343.28076,87674,32530.985,63296653.32853,0
1742079600000,1942.77,1943.88,1935.10,1936.27,48223.684,1742083199999,93505707.52846,71394,22260.537,43169452.06953,0
1742083200000,1936.26,1940.00,1930.10,1931.06,72889.272,1742086799999,141083601.99490,94597,31894.878,61746165.73855,0
1742086800000,1931.07,1933.67,1918.91,1921.44,122685.366,1742090399999,236204837.75915,120638,54095.858,104154459.52067,0
1742090400000,1921.45,1926.87,1915.22,1921.01,99810.568,1742093999999,191702758.63939,116447,52083.795,100051043.13982,0
1742094000000,1921.01,1929.47,1920.29,1926.60,53271.264,1742097599999,102613096.58713,64584,26787.212,51598543.00638,0
1742097600000,1926.60,1928.29,1922.32,1925.87,39114.114,1742101199999,75312412.91693,58092,23563.749,45373186.16863,0
1742101200000,1925.88,1932.70,1924.76,1931.17,53456.518,1742104799999,103146982.99098,66150,29245.765,56431257.44630,0
1742104800000,1931.17,1933.22,1926.60,1926.92,36432.701,1742108399999,70321356.50382,57620,15456.135,29836471.91265,0
1742108400000,1926.91,1928.15,1920.49,1925.21,75428.258,1742111999999,145151735.52212,89871,33004.648,63511575.41970,0
1742112000000,1925.20,1926.18,1917.20,1921.68,82027.859,1742115599999,157542982.90254,93856,34078.302,65457423.08427,0
1742115600000,1921.69,1922.20,1903.68,1907.00,154820.878,1742119199999,295941549.85500,162948,64260.916,122833892.00744,0
1742119200000,1907.00,1912.75,1902.29,1904.61,96608.367,1742122799999,184250560.15055,121624,47151.790,89942069.87398,0
1742122800000,1904.61,1904.61,1865.49,1872.61,498233.611,1742126399999,937217246.52150,411926,230392.137,433216350.31808,0
1742126400000,1872.61,1888.79,1872.21,1880.12,181862.894,1742129999999,341861990.12535,191626,104241.785,195961197.37200,0
1742130000000,1880.11,1894.00,1873.35,1878.66,179677.813,1742133599999,338535112.54065,189893,87374.824,164691094.12965,0
1742133600000,1878.65,1896.34,1878.01,1895.93,124875.020,1742137199999,235651572.35768,156578,69158.584,130541692.44520,0
1742137200000,1895.93,1897.72,1886.62,1894.22,81059.676,1742140799999,153406564.64122,122388,41339.943,78243518.61978,0
1742140800000,1894.21,1923.90,1892.52,1905.29,330429.770,1742144399999,631179185.50059,306972,161756.000,308990965.60929,0
1742144400000,1905.28,1915.99,1902.26,1909.33,131121.251,1742147999999,250305570.82464,142275,60330.002,115188171.34422,0
1742148000000,1909.33,1909.86,1890.24,1895.00,125566.260,1742151599999,238435363.65355,134324,58441.105,110984984.92731,0
1742151600000,1894.99,1895.67,1857.08,1881.77,258523.585,1742155199999,484919209.56939,239658,119165.072,223529161.08564,0
1742155200000,1881.78,1894.74,1880.90,1893.67,109915.632,1742158799999,207488171.85046,126528,61522.654,116160700.82424,0
1742158800000,1893.66,1897.64,1883.44,1888.57,64905.696,1742162399999,122684512.55314,81087,30671.439,57983176.24360,0
1742162400000,1888.56,1890.46,1872.94,1873.62,97236.923,1742165999999,182937596.76540,131822,44399.966,83547038.85280,0
1742166000000,1873.62,1888.21,1869.11,1885.97,97782.100,1742169599999,183849968.63649,120905,56802.365,106829651.25734,0
1742169600000,1885.96,1905.74,1885.41,1901.03,124381.566,1742173199999,235714653.35437,134988,69715.545,132118999.75683,0
1742173200000,1901.03,1909.99,1895.83,1902.17,120609.102,1742176799999,229486175.15616,129738,59677.414,113571470.82681,0
1742176800000,1902.16,1913.49,1900.23,1906.65,96472.904,1742180399999,183922160.00415,107065,52149.884,99459200.93450,0
1742180400000,1906.65,1914.88,1905.59,1908.08,67008.156,1742183999999,127983868.55932,100935,32725.235,62507164.13425,0
1742184000000,1908.08,1912.38,1901.66,1904.12,80351.392,1742187599999,153128579.21253,93521,31883.713,60767931.78211,0
1742187600000,1904.12,1904.55,1892.85,1893.10,81223.718,1742191199999,154231530.30498,96758,37904.656,71981727.98223,0
1742191200000,1893.11,1898.49,1878.66,1892.69,147529.034,1742194799999,278652169.27665,147334,75459.404,142525423.21167,0
1742194800000,1892.69,1902.49,1890.71,1900.13,84204.749,1742198399999,159812666.71859,104537,48670.045,92376382.68626,0
1742198400000,1900.13,1904.80,1892.06,1902.92,81468.211,1742201999999,154653618.64835,103908,45862.386,87064749.66106,0
1742202000000,1902.92,1912.84,1899.77,1911.82,98437.567,1742205599999,187657011.51242,110966,58551.032,111654888.58683,0
1742205600000,1911.82,1918.00,1907.20,1912.08,110339.339,1742209199999,210961062.18105,118499,55647.363,106416786.92945,0
1742209200000,1912.08,1916.15,1907.19,1909.71,67897.844,1742212799999,129801917.48995,99369,30139.244,57627612.13920,0
1742212800000,1909.72,1947.00,1901.64,1907.50,339219.628,1742216399999,649778624.93664,317320,178287.559,341642627.73994,0
1742216400000,1907.50,1913.63,1892.39,1897.53,233310.400,1742219999999,443842208.78937,267892,113395.455,215764304.50782,0
1742220000000,1897.52,1911.49,1886.29,1898.76,232973.454,1742223599999,442089989.00821,284229,125656.001,238470837.21111,0
1742223600000,1898.77,1922.33,1893.03,1918.49,201793.102,1742227199999,385715626.96329,227019,106000.664,202613282.70224,0
1742227200000,1918.50,1924.50,1906.44,1913.41,158228.532,1742230799999,303176772.92542,180399,78630.407,150690273.17281,0
1742230800000,1913.41,1934.55,1911.15,1929.69,148304.259,1742234399999,285733070.40638,174029,78118.573,150503638.48058,0
1742234400000,1929.69,1951.11,1929.20,1947.86,231079.001,1742237999999,448790749.61760,216026,117302.962,227851326.99717,0
1742238000000,1947.87,1951.76,1939.45,1941.24,139278.006,1742241599999,270955929.50867,153866,67174.185,130700953.59427,0
1742241600000,1941.24,1942.14,1930.41,1934.60,108981.708,1742245199999,210992848.93506,119210,55194.721,106859036.01874,0
1742245200000,1934.61,1949.20,1932.80,1940.22,94063.054,1742248799999,182487191.38078,103211,51780.144,100466546.82651,0
1742248800000,1940.22,1942.00,1931.32,1931.57,49730.642,1742252399999,96299335.59117,68646,23959.976,46393468.41328,0
1742252400000,1931.57,1931.89,1921.08,1925.37,110887.685,1742255999999,213681112.53398,116218,56118.606,108144071.12542,0
1742256000000,1925.36,1929.57,1918.13,1921.50,68763.038,1742259599999,132253138.34151,99254,32166.111,61870473.99517,0
1742259600000,1921.51,1924.03,1898.56,1902.41,204198.281,1742263199999,389564606.92143,205236,97863.396,186682490.77813,0
1742263200000,1902.40,1916.99,1901.90,1910.65,134472.065,1742266799999,256849789.05978,141632,76733.023,146548148.08382,0
1742266800000,1910.64,1910.65,1896.30,1900.27,119956.482,1742270399999,228247459.54926,143783,55079.820,104804844.06846,0
1742270400000,1900.26,1907.69,1898.78,1903.33,77431.316,1742273999999,147365192.17454,105847,43810.347,83380851.26868,0
1742274000000,1903.33,1909.88,1903.26,1906.79,61665.988,1742277599999,117563112.90878,89266,32325.966,61632164.86612,0
1742277600000,1906.79,1906.97,1892.90,1897.49,145492.809,1742281199999,276124968.83049,153507,61797.762,117272018.69597,0
1742281200000,1897.50,1909.31,1896.24,1903.99,129218.443,1742284799999,245997283.97807,152232,66504.534,126617501.39426,0
1742284800000,1903.99,1912.30,1900.20,1907.78,93481.913,1742288399999,178219090.63771,119298,50034.816,95404458.23349,0
1742288400000,1907.77,1911.50,1899.00,1900.48,99450.038,1742291999999,189574405.24716,108967,46070.060,87840182.37882,0
1742292000000,1900.48,1902.20,1884.25,1894.45,202008.536,1742295599999,382267573.26835,181483,95013.535,179827829.69451,0
1742295600000,1894.45,1897.94,1888.23,1891.54,70186.025,1742299199999,132841779.33602,99762,34069.284,64483135.80367,0
1742299200000,1891.54,1900.00,1888.42,1895.15,94873.059,1742302799999,179779790.54866,117334,50999.931,96640224.33755,0
1742302800000,1895.14,1902.59,1871.14,1878.79,351497.763,1742306399999,662097263.28940,316644,173150.528,326147118.08928,0
1742306400000,1878.78,1896.66,1873.70,1894.00,257445.783,1742309999999,485850443.87580,239599,129411.207,244199916.63649,0
1742310000000,1894.00,1897.11,1876.56,1879.97,161581.198,1742313599999,305033282.61939,173590,73291.989,138430718.80048,0
1742313600000,1879.97,1890.82,1875.01,1887.00,179556.229,1742317199999,338093741.11094,169024,99760.447,187873728.57252,0
1742317200000,1886.99,1888.88,1873.73,1875.81,136829.890,1742320799999,257186328.77564,150737,61967.804,116491897.03287,0
1742320800000,1875.80,1891.50,1872.35,1889.46,116204.551,1742324399999,218577411.78885,144677,61061.620,114861092.20418,0
1742324400000,1889.46,1907.80,1887.01,1903.53,119650.976,1742327999999,227106242.00781,141574,65904.858,125105349.08932,0
1742328000000,1903.53,1910.07,1897.73,1905.79,74004.718,1742331599999,140883473.24349,100412,35005.538,66645268.67052,0
1742331600000,1905.79,1915.02,1904.90,1910.80,85534.916,1742335199999,163415634.34368,94922,45102.378,86179696.68461,0
1742335200000,1910.80,1919.58,1907.60,1917.16,76943.587,1742338799999,147274954.21936,103520,41978.109,80361007.46119,0
1742338800000,1917.16,1935.44,1917.16,1930.64,174039.333,1742342399999,335559123.30575,164038,96426.054,185892942.41737,0
1742342400000,1930.63,1948.50,1928.53,1944.79,228205.342,1742345999999,442688074.96673,214201,121642.392,235985378.55546,0
1742346000000,1944.78,1946.49,1930.43,1930.71,143551.352,1742349599999,278265199.41460,149408,54928.050,106482299.48862,0
1742349600000,1930.71,1934.37,1927.12,1932.87,120828.501,1742353199999,233259175.08283,124019,65514.863,126497092.29004,0
1742353200000,1932.87,1938.40,1929.63,1937.73,77424.338,1742356799999,149763314.73595,92219,40558.392,78462500.60237,0
1742356800000,1937.73,1939.40,1929.39,1932.52,110127.259,1742360399999,212944600.87369,113044,49033.006,94813667.19567,0
1742360400000,1932.51,1939.78,1931.12,1938.25,66132.014,1742363999999,128036569.71622,85884,35302.221,68358776.40523,0
1742364000000,1938.24,1942.46,1933.57,1938.19,62006.618,1742367599999,120130464.83224,81736,33643.094,65181804.17279,0
1742367600000,1938.19,1939.05,1930.12,1931.21,76405.250,1742371199999,147811350.01181,87526,34372.650,66493036.04112,0
1742371200000,1931.21,1943.92,1930.73,1939.65,90462.367,1742374799999,175361220.87203,116638,50944.857,98764319.25845,0
1742374800000,1939.65,1946.00,1937.30,1942.96,80991.775,1742378399999,157211402.83765,101079,40833.711,79279589.17648,0
1742378400000,1942.96,1990.00,1941.70,1972.88,640904.805,1742381999999,1262253067.99835,426948,361080.977,710947398.58017,0
1742382000000,1972.89,2032.73,1972.70,2026.99,877127.869,1742385599999,1763259217.99678,651136,469311.860,943208883.30661,0
1742385600000,2026.98,2028.89,1994.06,2003.11,427454.323,1742389199999,858988034.33270,344551,187419.383,376504066.86063,0
1742389200000,2003.12,2022.22,1997.21,2015.78,436549.181,1742392799999,878010647.51795,398876,237410.587,477615091.63735,0
1742392800000,2015.80,2042.50,2015.42,2029.98,327158.427,1742396399999,663348984.31743,330469,165607.600,335853990.11181,0
1742396400000,2029.97,2056.48,2025.00,2047.87,397661.094,1742399999999,811385613.94434,321930,209040.439,426643801.80116,0
1742400000000,2047.88,2049.50,2035.21,2046.94,220093.904,1742403599999,449350246.28624,227984,103077.101,210468080.56605,0
1742403600000,2046.95,2048.20,2014.09,2026.50,311663.123,1742407199999,632173633.38060,271778,156012.300,316364555.34429,0
1742407200000,2026.49,2065.90,1994.16,2044.79,827482.975,1742410799999,1678917997.57818,659747,430358.782,873577071.15911,0
1742410800000,2044.79,2051.95,2019.50,2029.91,299668.321,1742414399999,609732157.14986,333371,143560.819,292196827.41209,0
1742414400000,2029.91,2044.43,2027.50,2033.29,116639.782,1742417999999,237491806.65407,147546,59076.200,120268577.83612,0
1742418000000,2033.29,2046.43,2032.41,2039.63,99747.024,1742421599999,203485542.39866,110059,52461.088,107026115.64742,0
1742421600000,2039.63,2057.09,2035.38,2048.24,150535.527,1742425199999,308001955.95110,158440,77409.202,158356630.38893,0
1742425200000,2048.24,2069.69,2041.33,2055.21,195478.829,1742428799999,401856876.23537,197826,100488.875,206584370.76903,0
1742428800000,2055.22,2067.15,2027.56,2032.00,242711.007,1742432399999,496924634.23078,253777,112523.938,230292500.93243,0
1742432400000,2032.01,2040.98,2021.74,2025.98,126723.344,1742435999999,257180866.07930,167062,62073.077,125989793.06328,0
1742436000000,2025.98,2033.43,2022.30,2032.18,95476.306,1742439599999,193667161.17787,146003,51171.682,103795088.81457,0
1742439600000,2032.19,2033.86,2018.82,2021.85,79533.337,1742443199999,161098107.39293,107167,34628.101,70143842.34829,0
1742443200000,2021.85,2024.64,2016.94,2020.31,81537.979,1742446799999,164764229.38888,114618,43156.928,87211918.55388,0
1742446800000,2020.32,2020.99,2011.13,2016.11,105671.452,1742450399999,212959511.80966,113911,60877.846,122682734.40530,0
1742450400000,2016.11,2021.58,2006.02,2011.88,115241.132,1742453999999,232077225.64839,135490,57411.164,115633993.80360,0
1742454000000,2011.89,2014.94,2003.70,2006.45,122499.348,1742457599999,246064080.47452,124475,62509.655,125588580.72204,0
1742457600000,2006.46,2020.57,2002.04,2018.20,164504.466,1742461199999,330991972.24399,146173,83542.340,168122668.83590,0
1742461200000,2018.19,2018.19,2001.88,2004.64,122124.988,1742464799999,245374695.64785,129047,54676.088,109842650.61000,0
1742464800000,2004.64,2005.04,1970.31,1981.71,521216.475,1742468399999,1034337399.72365,402984,250830.944,497715988.48077,0
1742468400000,1981.72,1993.32,1981.50,1988.40,153388.770,1742471999999,305013885.09814,150283,83932.866,166910355.91933,0
1742472000000,1988.39,1998.17,1984.19,1995.51,130760.139,1742475599999,260392930.96015,143151,70943.425,141302665.21689,0
1742475600000,1995.52,1997.90,1977.83,1984.95,249370.653,1742479199999,495893420.29587,204115,103617.318,206112588.89894,0
1742479200000,1984.93,2009.74,1984.00,2002.62,282100.679,1742482799999,563953338.72314,267141,143220.149,286324882.49625,0
1742482800000,2002.62,2003.00,1964.95,1971.06,420744.230,1742486399999,832280303.72775,385687,197255.021,390203048.88498,0
1742486400000,1971.03,1979.46,1951.15,1957.90,346704.853,1742489999999,680084718.76593,321885,172017.425,337566476.27611,0
1742490000000,1957.91,1972.81,1957.00,1970.12,228297.763,1742493599999,448598474.81252,208997,134416.385,264136401.52245,0
1742493600000,1970.12,1978.00,1966.35,1966.84,114110.809,1742497199999,225035949.26594,138923,58271.294,114924171.41340,0
1742497200000,1966.84,1979.00,1966.26,1974.10,96135.709,1742500799999,189740671.44228,123801,53404.913,105424878.07231,0
1742500800000,1974.09,1981.73,1970.39,1978.50,62545.805,1742504399999,123681739.37093,80422,30102.996,59532277.13153,0
1742504400000,1978.50,1984.20,1974.11,1976.06,64208.203,1742507999999,127056709.37922,80659,29441.408,58260015.60301,0
1742508000000,1976.05,1982.02,1971.72,1975.85,48283.117,1742511599999,95418796.95906,86815,24128.862,47689523.89097,0
1742511600000,1975.84,1983.47,1971.65,1982.72,59892.973,1742515199999,118430340.03811,84952,31537.560,62370978.23181,0
1742515200000,1982.72,1993.41,1980.76,1990.30,116395.215,1742518799999,231346256.90547,129794,65181.205,129556058.46784,0
1742518800000,1990.30,1995.80,1983.55,1993.23,78085.224,1742522399999,155453003.78974,105272,35189.135,70062295.91692,0
1742522400000,1993.22,1994.49,1984.00,1986.99,72048.446,1742525999999,143241730.92524,91388,35176.599,69930701.41945,0
1742526000000,1986.98,1987.41,1971.60,1977.25,104092.552,1742529599999,205929746.54705,117721,48380.954,95713305.13153,0
1742529600000,1977.26,1989.02,1977.15,1982.51,65601.097,1742533199999,130150899.17010,83918,35101.994,69640273.74334,0
1742533200000,1982.52,1982.84,1966.70,1973.57,107229.064,1742536799999,211639004.80290,124133,49178.322,97060114.26617,0
1742536800000,1973.56,1978.05,1967.00,1972.77,82963.513,1742540399999,163607478.48795,112222,46201.197,91125806.88637,0
1742540400000,1972.77,1976.96,1965.44,1976.00,104901.172,1742543999999,206712742.70642,123134,53637.055,105704412.53060,0
1742544000000,1976.00,1981.87,1963.59,1974.13,115643.349,1742547599999,227984514.50800,144125,56696.209,111808330.09166,0
1742547600000,1974.12,1978.87,1966.71,1968.31,91934.429,1742551199999,181419537.73820,131118,41949.145,82783928.63348,0
1742551200000,1968.30,1972.55,1955.79,1966.90,174276.932,1742554799999,342121835.37153,167573,80274.682,157585324.58484,0
1742554800000,1966.90,1967.85,1960.80,1966.11,72838.695,1742558399999,143070397.85260,95904,37564.778,73786643.98680,0
1742558400000,1966.11,1973.00,1932.00,1945.29,318409.897,1742561999999,621588975.93815,255170,141180.490,275732342.21049,0
1742562000000,1945.28,1955.38,1935.95,1951.45,270385.493,1742565599999,526266033.42237,266277,138092.159,268814111.89147,0
1742565600000,1951.45,1954.37,1937.28,1953.27,182275.146,1742569199999,354965021.19683,207841,88866.020,173111336.43155,0
1742569200000,1953.26,1957.80,1945.08,1949.63,118319.424,1742572799999,230874443.42776,156712,58768.452,114671930.34516,0
1742572800000,1949.58,1967.55,1945.00,1965.70,195491.854,1742576399999,382566762.38909,181128,106303.370,208039727.49947,0
1742576400000,1965.70,1971.79,1960.08,1967.68,109114.179,1742579999999,214501423.26119,115200,49886.302,98076869.27134,0
1742580000000,1967.68,1976.00,1961.84,1969.21,125122.165,1742583599999,246453316.01291,116087,61226.004,120607188.21859,0
1742583600000,1969.22,1977.41,1966.30,1972.72,79803.931,1742587199999,157329183.31622,102831,36757.066,72467544.84078,0
1742587200000,1972.71,1977.83,1971.82,1973.89,60939.367,1742590799999,120344068.01500,77489,32930.777,65037103.74476,0
1742590800000,1973.88,1982.42,1970.35,1972.98,64930.668,1742594399999,128338091.52086,74817,36611.396,72376723.54315,0
1742594400000,1972.98,1973.47,1961.24,1965.37,80486.486,1742597999999,158245440.48372,96589,32493.841,63878386.35288,0
1742598000000,1965.38,1969.86,1963.30,1964.81,40992.149,1742601599999,80592802.83073,59228,20852.702,40997480.85131,0
1742601600000,1964.81,1982.93,1963.41,1979.72,110190.990,1742605199999,217705193.52030,113100,65821.676,130075739.54132,0
1742605200000,1979.71,1986.72,1972.18,1973.90,101554.427,1742608799999,200984674.50947,105541,50956.215,100866168.65594,0
1742608800000,1973.90,1985.00,1972.55,1981.60,58856.619,1742612399999,116557467.88358,78323,32134.493,63635597.66982,0
1742612400000,1981.59,1985.85,1975.65,1985.00,71592.342,1742615999999,141900796.72897,75870,30584.576,60646235.77146,0
1742616000000,1985.00,1989.99,1984.42,1988.04,68166.742,1742619599999,135472828.75621,75629,38132.353,75789244.62418,0
1742619600000,1988.03,1988.37,1982.80,1986.56,47323.627,1742623199999,93973707.79045,57702,20208.104,40132772.42787,0
1742623200000,1986.56,1992.30,1984.50,1986.80,63784.052,1742626799999,126819904.81121,70369,30961.344,61569672.35722,0
1742626800000,1986.80,1989.58,1982.08,1983.16,48512.144,1742630399999,96349189.23358,58609,21386.511,42478761.75555,0
1742630400000,1983.15,1989.50,1980.40,1987.28,65274.134,1742633999999,129539843.32642,79555,35442.252,70344580.89784,0
1742634000000,1987.28,2006.00,1987.26,1992.99,220534.963,1742637599999,440516422.97973,183175,118416.448,236550483.37081,0
1742637600000,1993.00,1998.99,1991.89,1995.10,71807.897,1742641199999,143280835.72329,84585,37677.968,75179119.70593,0
1742641200000,1995.11,1996.14,1986.16,1989.36,83227.149,1742644799999,165648198.06282,90478,33515.280,66706456.00008,0
1742644800000,1989.35,1995.50,1987.01,1994.38,54507.519,1742648399999,108593289.99526,70672,28610.756,56999097.29591,0
1742648400000,1994.38,1996.97,1984.20,1989.39,67325.349,1742651999999,133939974.36026,82568,30262.546,60208497.64614,0
1742652000000,1989.39,1992.12,1982.35,1983.72,59842.798,1742655599999,118883731.80456,75982,30758.230,61102976.31941,0
1742655600000,1983.72,1987.53,1980.30,1985.27,62984.302,1742659199999,124914375.18633,72554,31706.482,62883944.21076,0
1742659200000,1985.27,1989.00,1981.49,1984.44,43958.583,1742662799999,87262553.91227,62832,20532.795,40755092.07866,0
1742662800000,1984.44,1993.75,1984.30,1991.71,63737.106,1742666399999,126816554.78643,70702,39317.421,78219823.33126,0
1742666400000,1991.72,1999.55,1990.07,1994.41,62152.509,1742669999999,123991887.09965,71028,34910.070,69651215.74995,0
1742670000000,1994.40,1997.47,1992.31,1994.99,35011.517,1742673599999,69841042.79797,51992,17805.499,35519662.34585,0
1742673600000,1994.98,2003.31,1991.97,1992.41,56877.570,1742677199999,113657770.92584,73907,28282.496,56523535.22161,0
1742677200000,1992.40,1994.31,1982.94,1985.20,56746.811,1742680799999,112872439.69675,75129,26385.339,52485574.94298,0
1742680800000,1985.20,1989.25,1982.81,1983.91,39310.089,1742684399999,78066741.12230,56628,21513.047,42724030.96044,0
1742684400000,1983.91,1984.90,1973.13,1979.56,105636.788,1742687999999,208945176.97989,98428,44794.001,88598940.56347,0
1742688000000,1979.55,1985.83,1975.51,1984.57,53415.246,1742691599999,105854511.84879,72249,28856.678,57190270.80340,0
1742691600000,1984.57,1998.00,1983.75,1997.17,88357.532,1742695199999,176016058.44012,87471,52538.869,104664287.38981,0
1742695200000,1997.17,2002.98,1992.08,2000.84,79804.361,1742698799999,159424491.76089,84979,40880.240,81677437.86760,0
1742698800000,2000.83,2008.92,1995.60,2007.53,88184.764,1742702399999,176614111.16063,97492,47159.518,94468748.73504,0
1742702400000,2007.53,2007.91,1997.58,1999.28,65648.319,1742705999999,131395184.78550,76779,29213.898,58476844.52595,0
1742706000000,1999.27,2000.40,1990.94,1998.88,128455.882,1742709599999,256300506.16744,106326,66028.329,131737741.51845,0
1742709600000,1998.88,2004.67,1996.42,2001.73,54821.492,1742713199999,109673645.63219,61010,30514.847,61051762.41522,0
1742713200000,2001.74,2020.00,2000.51,2007.20,113183.991,1742716799999,227383799.83244,100923,62699.938,125993676.62901,0
1742716800000,2007.20,2015.74,2004.72,2008.79,99611.230,1742720399999,200239237.66543,99995,52323.304,105182855.92429,0
1742720400000,2008.80,2015.08,2008.79,2013.22,51291.767,1742723999999,103219258.11377,67257,25877.728,52080010.91257,0
1742724000000,2013.21,2019.87,2010.78,2012.31,73038.560,1742727599999,147143824.63854,81544,35524.817,71579436.82368,0
1742727600000,2012.32,2019.29,2001.46,2006.97,153241.074,1742731199999,308177051.30618,139928,71469.981,143756864.48802,0
1742731200000,2006.97,2012.87,2005.32,2008.10,84086.506,1742734799999,168930467.01171,87550,44408.023,89223550.45791,0
1742734800000,2008.10,2019.61,2003.70,2017.56,96903.044,1742738399999,195140050.92478,107224,49531.722,99747000.64509,0
1742738400000,2017.55,2019.43,2001.20,2003.41,124483.022,1742741999999,250026806.95022,118259,60878.160,122277165.66850,0
1742742000000,2003.42,2011.20,2002.30,2006.21,87772.811,1742745599999,176099531.37005,92719,44255.002,88786206.86907,0
1742745600000,2006.22,2007.08,1995.00,1996.20,110218.510,1742749199999,220442495.93157,122972,50110.868,100239644.72862,0
1742749200000,1996.19,2002.08,1985.71,1992.00,130390.325,1742752799999,259990638.33585,129623,60145.315,119941354.72821,0
1742752800000,1992.00,1998.74,1989.31,1996.24,56575.741,1742756399999,112791819.47279,75462,33358.767,66510636.76038,0
1742756400000,1996.25,1997.27,1991.86,1995.39,33651.961,1742759999999,67136460.63376,55500,14360.927,28652630.82887,0
1742760000000,1995.40,1999.70,1991.10,1991.49,34308.174,1742763599999,68493731.39346,56319,18130.251,36196861.51979,0
1742763600000,1991.50,1995.52,1984.00,1994.00,62704.703,1742767199999,124744131.24451,74583,30893.730,61472803.89297,0
1742767200000,1993.99,1997.79,1978.78,1986.56,167181.712,1742770799999,332548845.30352,155668,75744.653,150663176.15177,0
1742770800000,1986.55,2006.00,1986.18,2005.00,121117.749,1742774399999,241790194.32426,114073,64641.616,129067458.31009,0
1742774400000,2005.00,2020.96,1995.60,1997.66,239833.695,1742777999999,481392781.45954,218834,128004.307,256937230.95037,0
1742778000000,1997.67,1997.93,1976.46,1979.60,185823.337,1742781599999,369063378.69510,187910,81173.464,161241030.24275,0
1742781600000,1979.59,1992.69,1977.48,1991.00,86058.499,1742785199999,170899227.19460,109630,50458.506,100208518.76331,0
1742785200000,1991.00,2016.50,1989.03,2013.49,245196.216,1742788799999,491969463.83113,217207,118894.064,238527356.83806,0
1742788800000,2013.48,2043.06,2013.48,2039.57,314809.621,1742792399999,637717376.32737,258227,186772.590,378526117.16084,0
1742792400000,2039.57,2053.54,2038.25,2047.96,233056.384,1742795999999,476854846.17480,209068,115499.790,236358249.19359,0
1742796000000,2047.96,2076.55,2047.96,2065.61,357568.853,1742799599999,738427484.67164,262657,205772.340,424897990.75320,0
1742799600000,2065.62,2079.23,2065.00,2068.47,183877.167,1742803199999,380808620.87243,174417,87768.436,181786323.19062,0
1742803200000,2068.48,2096.33,2067.93,2089.51,292176.246,1742806799999,608798933.76224,247675,163166.208,340028079.40793,0
1742806800000,2089.51,2094.43,2084.16,2093.41,152868.898,1742810399999,319284353.61970,146512,75170.993,157025308.00101,0
1742810400000,2093.40,2098.74,2087.43,2093.29,174337.559,1742813999999,364844548.54388,147854,87142.724,182409634.84702,0
1742814000000,2093.28,2104.24,2086.27,2091.67,213258.003,1742817599999,446397739.95804,177088,92639.618,193960587.81185,0
1742817600000,2091.68,2093.97,2076.71,2082.67,210876.994,1742821199999,439430013.54388,180137,94106.457,196099746.02612,0
1742821200000,2082.66,2086.50,2072.20,2081.06,206395.186,1742824799999,429100453.32555,200682,101052.529,210129104.70495,0
1742824800000,2081.05,2101.90,2076.05,2080.00,365109.338,1742828399999,762336412.52862,310663,181584.240,379202841.32588,0
1742828400000,2080.00,2090.00,2074.11,2088.80,151396.884,1742831999999,315278780.39709,153340,82806.676,172476379.09233,0
1742832000000,2088.79,2091.92,2066.38,2078.23,204196.859,1742835599999,423937271.38841,176953,84855.289,176199250.03660,0
1742835600000,2078.23,2091.76,2075.90,2087.46,175619.645,1742839199999,366154566.57880,134220,77791.217,162202451.98880,0
1742839200000,2087.46,2101.30,2080.26,2096.27,215112.880,1742842799999,449775097.14330,140636,109343.160,228642885.30156,0
1742842800000,2096.28,2096.94,2084.22,2087.71,146526.473,1742846399999,306265479.45553,106841,74358.044,155407386.98239,0
1742846400000,2087.71,2094.44,2081.70,2084.49,61012.324,1742849999999,127399722.73388,68838,27342.772,57087575.26896,0
1742850000000,2084.48,2091.54,2079.41,2082.78,50635.856,1742853599999,105559940.95738,69399,24983.314,52087057.08384,0
1742853600000,2082.78,2086.34,2074.60,2076.37,61488.553,1742857199999,127822612.53792,75624,30781.405,63993559.75148,0
1742857200000,2076.37,2083.65,2066.87,2080.41,140709.056,1742860799999,291883578.40640,110692,80441.635,166936921.45035,0
1742860800000,2080.40,2097.21,2076.40,2085.28,179482.658,1742864399999,374614840.72888,157413,98427.793,205422925.67497,0
1742864400000,2085.27,2085.38,2055.01,2064.37,248300.493,1742867999999,512880773.59014,198997,113417.038,234172337.12692,0
1742868000000,2064.36,2069.35,2060.90,2062.14,106553.279,1742871599999,219999188.16465,114848,49025.161,101229370.27893,0
1742871600000,2062.15,2064.49,2040.40,2042.26,260050.500,1742875199999,533063005.03581,224409,105209.262,215633732.47566,0
1742875200000,2042.26,2049.80,2036.00,2045.01,141126.865,1742878799999,288357541.72982,138498,78912.889,161287629.15526,0
1742878800000,2045.00,2051.56,2039.36,2047.40,97869.005,1742882399999,200227018.94649,110736,53470.175,109409015.31256,0
1742882400000,2047.39,2059.27,2045.92,2054.97,124100.435,1742885999999,254843305.58275,115819,64879.468,133229418.21438,0
1742886000000,2054.98,2066.16,2049.20,2054.80,139413.959,1742889599999,286805577.30795,120604,74080.056,152389934.51269,0
1742889600000,2054.80,2062.62,2052.33,2060.06,73386.476,1742893199999,151080973.86621,97431,36936.217,76042653.50916,0
1742893200000,2060.06,2073.47,2056.02,2069.11,123651.990,1742896799999,255556899.06116,130784,69621.494,143903537.36032,0
1742896800000,2069.11,2074.53,2061.50,2069.65,98445.078,1742900399999,203618268.32509,97693,50302.014,104059550.04140,0
1742900400000,2069.66,2072.65,2064.64,2067.36,79608.718,1742903999999,164678967.66053,91721,35866.264,74199642.75371,0
1742904000000,2067.36,2069.00,2054.89,2058.66,162730.260,1742907599999,335446191.48864,131652,63976.617,131898084.34099,0
1742907600000,2058.66,2079.10,2050.70,2060.57,252536.763,1742911199999,521588598.15002,247015,126938.118,262194579.70045,0
1742911200000,2060.57,2079.16,2052.23,2075.22,208396.876,1742914799999,431159214.70526,227899,112500.237,232789817.34555,0
1742914800000,2075.21,2078.79,2063.67,2066.46,140771.444,1742918399999,291597160.52901,144968,70709.724,146496182.59331,0
1742918400000,2066.45,2074.30,2058.44,2067.52,142126.968,1742921999999,293670228.95869,134639,78863.911,162982004.81016,0
1742922000000,2067.51,2083.21,2067.51,2075.40,143731.361,1742925599999,298313209.58717,139765,70565.325,146446424.92977,0
1742925600000,2075.40,2075.94,2055.19,2061.35,94642.274,1742929199999,195358478.40785,116191,47544.717,98135668.46173,0
1742929200000,2061.34,2077.99,2061.19,2074.65,88121.613,1742932799999,182535457.90648,105172,48029.248,99478615.14356,0
1742932800000,2074.65,2082.99,2062.29,2063.80,112468.418,1742936399999,233092260.58214,125555,48721.797,100983902.52527,0
1742936400000,2063.80,2076.00,2061.30,2062.55,67076.319,1742939999999,138714600.79036,81644,35127.969,72643868.50291,0
1742940000000,2062.54,2066.82,2052.20,2061.46,103698.135,1742943599999,213609363.71443,97176,46963.259,96756515.15630,0
1742943600000,2061.46,2068.96,2056.20,2065.22,53863.381,1742947199999,111079330.57897,69636,25948.867,53510631.52015,0
1742947200000,2065.22,2075.91,2060.03,2070.81,88140.827,1742950799999,182414358.79601,93638,44397.913,91889946.87547,0
1742950800000,2070.81,2077.70,2065.53,2073.20,82593.737,1742954399999,171225302.94455,88920,38976.213,80805195.64282,0
1742954400000,2073.19,2073.78,2045.32,2047.66,193404.106,1742957999999,397829264.78885,168220,81006.545,166706949.64329,0
1742958000000,2047.65,2054.20,2040.90,2048.08,133776.081,1742961599999,273950794.55723,133521,67688.766,138656180.46830,0
1742961600000,2048.07,2055.85,2046.46,2051.66,84174.620,1742965199999,172673575.67270,91606,41079.821,84266443.34156,0
1742965200000,2051.66,2069.14,2048.51,2058.09,112025.614,1742968799999,230632182.10048,97798,66954.806,137879137.95934,0
1742968800000,2058.10,2068.56,2055.50,2066.00,82441.492,1742972399999,169961367.39110,80806,42869.263,88395819.49765,0
1742972400000,2065.99,2070.88,2062.15,2068.34,106309.562,1742975999999,219751255.75212,115025,50362.964,104116394.98450,0
1742976000000,2068.34,2071.68,2061.00,2062.71,99026.159,1742979599999,204572716.68053,94102,51511.970,106417507.02864,0
1742979600000,2062.70,2064.78,2056.60,2061.93,76532.531,1742983199999,157704481.41835,92676,38297.963,78920237.23923,0
1742983200000,2061.92,2074.85,2061.55,2072.22,117353.809,1742986799999,242845361.16682,106196,60073.642,124307077.85620,0
1742986800000,2072.21,2074.15,2065.60,2067.44,85309.050,1742990399999,176632314.99368,91687,37207.875,77033132.30037,0
1742990400000,2067.43,2069.51,2057.50,2063.54,115700.197,1742993999999,238594963.52124,106350,53968.265,111291662.63702,0
1742994000000,2063.54,2063.54,2025.60,2027.11,413758.924,1742997599999,845468970.10435,311223,190564.264,389492638.06440,0
1742997600000,2027.10,2036.88,2005.00,2016.91,535931.156,1743001199999,1081719953.08827,426987,255772.987,516345384.81172,0
1743001200000,2016.91,2020.25,2007.00,2011.21,190680.825,1743004799999,384104314.31149,188083,86525.683,174331817.54582,0
1743004800000,2011.20,2021.48,2005.50,2013.11,152379.203,1743008399999,306812356.14316,148181,81679.048,164480431.90834,0
1743008400000,2013.10,2016.00,2001.97,2005.55,226171.135,1743011999999,454186237.90040,186046,120880.337,242766567.13427,0
1743012000000,2005.56,2012.89,1990.05,1993.95,209172.318,1743015599999,418480242.18499,175038,85846.808,171829619.25727,0
1743015600000,1993.95,2004.40,1980.41,1998.90,310981.508,1743019199999,619620690.65225,254552,151450.885,301838780.63172,0
1743019200000,1998.90,2017.69,1998.21,2009.74,150707.893,1743022799999,302852991.52520,143230,84277.148,169350696.18791,0
1743022800000,2009.75,2011.31,1990.01,2007.27,136417.435,1743026399999,273342077.27297,106237,56417.594,113089099.99871,0
1743026400000,2007.27,2008.41,1994.00,1999.00,93414.950,1743029999999,186908296.69296,105030,45352.160,90760141.11363,0
1743030000000,1999.00,2009.98,1995.69,2008.69,83641.809,1743033599999,167594068.54608,87119,47490.560,95186766.07991,0
1743033600000,2008.69,2017.75,2006.07,2017.00,90158.518,1743037199999,181411787.37193,108469,44069.638,88697120.59608,0
1743037200000,2017.00,2024.94,2016.18,2019.24,141422.526,1743040799999,285740438.69457,129957,61075.964,123415626.37321,0
1743040800000,2019.23,2036.88,2018.50,2029.60,156405.756,1743044399999,317131878.68263,143527,91244.792,185050784.36801,0
1743044400000,2029.59,2036.05,2027.27,2030.50,110135.593,1743047999999,223635859.29283,104266,55327.515,112354857.82943,0
1743048000000,2030.50,2032.00,2024.07,2029.96,66080.528,1743051599999,133983654.70024,80341,30722.921,62299176.96272,0
1743051600000,2029.96,2029.97,2020.21,2021.94,62881.627,1743055199999,127313456.66135,76607,24730.064,50066221.06745,0
1743055200000,2021.94,2029.41,2021.22,2023.70,53381.461,1743058799999,108112690.93183,69151,29175.962,59092848.52858,0
1743058800000,2023.70,2027.69,2021.20,2025.44,40291.593,1743062399999,81573729.50499,72505,22580.494,45717877.53828,0
1743062400000,2025.43,2028.60,2016.66,2024.75,110643.418,1743065999999,223839236.39619,116387,51261.126,103736079.94290,0
1743066000000,2024.74,2032.05,2019.17,2027.85,102520.719,1743069599999,207750328.97867,110386,60334.105,122273899.41073,0
1743069600000,2027.86,2035.00,2020.24,2023.96,120123.493,1743073199999,243703592.26787,116469,59893.613,121547275.01871,0
1743073200000,2023.96,2029.40,2011.00,2015.30,184727.964,1743076799999,372837173.97523,147752,74327.980,150037704.37582,0
1743076800000,2015.29,2024.79,2012.32,2017.11,129940.497,1743080399999,262305259.93935,141170,68299.940,137883101.06445,0
1743080400000,2017.10,2021.14,1985.71,2002.06,428636.333,1743083999999,857016184.48187,342509,197809.663,395487569.39081,0
1743084000000,2002.07,2025.00,1995.02,2024.81,419200.393,1743087599999,843318318.02314,306175,242550.700,488013826.64171,0
1743087600000,2024.81,2025.43,1998.75,2004.57,280408.272,1743091199999,564454271.76137,210473,129820.585,261357578.11326,0
1743091200000,2004.58,2014.20,1999.19,1999.92,135793.263,1743094799999,272548537.71094,141950,69898.252,140339429.89940,0
1743094800000,1999.92,2007.82,1992.48,1999.21,152783.359,1743098399999,305704086.86400,151644,76701.839,153478548.24519,0
1743098400000,1999.20,2013.90,1998.45,2008.41,96786.972,1743101999999,194206891.43588,111093,50001.209,100344365.91679,0
1743102000000,2008.40,2013.57,2001.64,2003.48,72488.170,1743105599999,145557916.02621,97978,38274.659,76853547.46430,0
1743105600000,2003.48,2010.62,1999.54,2006.54,67044.019,1743109199999,134437267.34795,81599,38823.667,77854369.60995,0
1743109200000,2006.54,2020.83,2002.25,2017.30,109653.836,1743112799999,220782136.18926,97028,68345.275,137632040.31948,0
1743112800000,2017.29,2018.04,2005.62,2006.93,48305.047,1743116399999,97146282.58518,59965,21283.355,42804769.07586,0
1743116400000,2006.94,2008.01,1998.27,2002.80,84735.096,1743119999999,169703829.73095,79210,39894.649,79907691.40766,0
1743120000000,2002.80,2006.39,1990.72,2004.17,128529.129,1743123599999,256832716.04191,118950,55441.738,110816900.62955,0
1743123600000,2004.18,2014.77,1993.91,2008.23,146434.055,1743127199999,293788940.43028,136186,76271.714,153042487.67623,0
1743127200000,2008.23,2015.09,2004.08,2007.20,78039.088,1743130799999,156824595.62177,90353,36386.486,73125037.95932,0
1743130800000,2007.19,2008.28,1994.31,1999.02,115144.064,1743134399999,230170599.59827,119939,52420.932,104782482.25357,0
1743134400000,1999.02,2003.88,1896.70,1936.31,903892.753,1743137999999,1759719041.43008,536578,395029.150,768567998.74140,0
1743138000000,1936.31,1936.31,1908.19,1914.30,437569.465,1743141599999,840208535.49861,353553,209627.392,402418032.31175,0
1743141600000,1914.30,1927.45,1910.30,1914.31,204921.216,1743145199999,393266395.34784,204606,92278.480,177106844.84742,0
1743145200000,1914.32,1919.87,1902.32,1909.04,273671.547,1743148799999,522884488.63344,234315,144014.127,275182187.89444,0
1743148800000,1909.04,1917.44,1903.34,1906.25,229810.490,1743152399999,439109419.41457,185497,126765.504,242278366.62910,0
1743152400000,1906.26,1915.31,1901.35,1908.07,136299.824,1743155999999,260110645.22729,134957,70463.495,134499058.80015,0
1743156000000,1908.08,1914.74,1904.30,1908.79,105309.977,1743159599999,201125291.74863,107214,44637.661,85256852.63887,0
1743159600000,1908.79,1924.00,1854.20,1899.41,700604.873,1743163199999,1326110675.56862,416457,319279.989,604667403.31638,0
1743163200000,1899.41,1907.26,1879.06,1883.11,367743.772,1743166799999,694918066.70635,308961,162095.263,306378198.54594,0
1743166800000,1883.11,1901.51,1878.81,1886.00,246582.400,1743170399999,466507913.85745,253608,126902.759,240137079.78309,0
1743170400000,1886.00,1893.70,1875.25,1886.86,335938.442,1743173999999,633172942.45212,273109,176739.590,333162951.96817,0
1743174000000,1886.85,1887.90,1870.51,1871.45,254500.566,1743177599999,478566186.33318,214961,123572.098,232421075.42685,0
1743177600000,1871.45,1878.18,1861.07,1868.86,275684.344,1743181199999,515621492.54030,234914,138912.758,259895629.28355,0
1743181200000,1868.84,1884.00,1865.00,1883.18,194888.285,1743184799999,365360940.34593,183558,106125.620,199025224.46839,0
1743184800000,1883.19,1886.76,1871.72,1878.42,105830.739,1743188399999,198827522.90426,127419,53279.227,100092006.60196,0
1743188400000,1878.42,1883.08,1869.01,1873.34,90614.978,1743191999999,170049459.40379,115286,44800.879,84074614.14404,0
1743192000000,1873.34,1891.44,1872.76,1876.31,119220.476,1743195599999,224394655.95204,123745,63395.399,119320933.16606,0
1743195600000,1876.30,1887.99,1872.60,1884.99,71152.725,1743199199999,133921854.38766,86060,34695.633,65293953.27543,0
1743199200000,1884.99,1901.41,1884.56,1900.41,98104.476,1743202799999,185749310.02934,101898,54866.918,103901401.20983,0
1743202800000,1900.41,1901.11,1891.24,1896.02,71717.000,1743206399999,135993906.73693,81529,28510.842,54066280.58782,0
1743206400000,1896.03,1911.94,1893.42,1902.50,128214.103,1743209999999,244168362.83407,115847,61229.299,116616145.32586,0
1743210000000,1902.49,1912.94,1900.54,1909.04,102936.001,1743213599999,196259411.19620,104694,53944.032,102866595.88194,0
1743213600000,1909.03,1911.99,1892.70,1894.58,114238.776,1743217199999,217349655.09355,118204,47060.742,89560296.63757,0
1743217200000,1894.58,1905.34,1885.10,1898.95,182523.360,1743220799999,345915358.55150,162829,88503.380,167740222.36702,0
1743220800000,1898.94,1904.28,1889.96,1893.75,91213.410,1743224399999,172869512.89513,93835,44307.531,83976432.02574,0
1743224400000,1893.75,1895.14,1883.04,1887.47,84198.802,1743227999999,158985832.13306,90884,37851.672,71485798.62933,0
1743228000000,1887.47,1887.76,1875.59,1881.79,111723.152,1743231599999,210137518.78665,118796,56166.194,105643933.90574,0
1743231600000,1881.79,1884.40,1874.16,1879.37,91935.951,1743235199999,172788920.61305,105709,44387.655,83438370.90471,0
1743235200000,1879.37,1885.19,1876.32,1883.82,78131.074,1743238799999,147020491.90067,101352,40605.717,76412357.04890,0
1743238800000,1883.81,1886.58,1857.00,1876.30,262473.378,1743242399999,491232927.80327,178183,121896.571,228182144.61646,0
1743242400000,1876.30,1879.52,1862.72,1867.80,141831.347,1743245999999,265481930.89101,144342,65562.331,122742392.16608,0
1743246000000,1867.80,1874.02,1832.29,1843.71,607920.364,1743249599999,1122604857.56227,407834,272433.420,503077213.11214,0
1743249600000,1843.72,1856.56,1841.13,1850.81,194520.697,1743253199999,359799570.86782,180276,95742.100,177055860.81788,0
1743253200000,1850.80,1862.76,1850.61,1858.28,165834.763,1743256799999,307948529.66525,136159,82766.742,153692880.66965,0
1743256800000,1858.28,1858.62,1843.45,1844.49,125208.762,1743260399999,231728938.60354,117526,52108.667,96446573.70556,0
1743260400000,1844.49,1848.42,1832.32,1839.22,176541.993,1743263999999,324854026.05483,145336,88411.523,162710789.03857,0
1743264000000,1839.28,1847.00,1812.00,1821.03,380811.985,1743267599999,696261604.60401,250527,171683.762,314055334.38631,0
1743267600000,1821.02,1830.45,1796.13,1816.94,604516.319,1743271199999,1095762187.15632,445390,284409.053,515673366.46570,0
1743271200000,1816.94,1827.81,1807.50,1817.32,221104.993,1743274799999,402196878.13621,214462,113057.316,205668822.75008,0
1743274800000,1817.33,1827.73,1810.86,1826.77,129855.419,1743278399999,236082906.81469,134495,73474.464,133603580.95559,0
1743278400000,1826.76,1827.29,1811.36,1816.97,138018.569,1743281999999,250994671.14727,141073,65056.756,118280061.19061,0
1743282000000,1816.97,1824.46,1813.07,1816.65,103126.801,1743285599999,187552953.84539,106973,51357.519,93398827.94931,0
1743285600000,1816.66,1819.42,1810.13,1816.59,66597.906,1743289199999,120883193.60326,84464,35303.909,64080766.60219,0
1743289200000,1816.59,1829.57,1813.35,1827.32,81370.260,1743292799999,148259108.23019,91778,44183.749,80502967.14406,0
1743292800000,1827.31,1830.15,1811.35,1825.70,160934.200,1743296399999,293352390.30612,155967,81839.589,149141658.86586,0
1743296400000,1825.70,1841.77,1824.47,1833.97,155529.861,1743299999999,285457891.58818,156854,81814.466,150171395.83654,0
1743300000000,1833.96,1843.35,1833.06,1837.59,98036.483,1743303599999,180214197.97084,110865,50191.634,92275336.36620,0
1743303600000,1837.58,1843.61,1831.20,1833.32,103140.764,1743307199999,189542632.87762,99550,46204.624,84922109.07399,0
1743307200000,1833.31,1846.24,1833.00,1841.72,85858.654,1743310799999,157943279.61408,77239,48950.349,90063705.38332,0
1743310800000,1841.72,1844.20,1834.08,1837.20,65982.967,1743314399999,121371439.27401,70254,33289.549,61239433.04028,0
1743314400000,1837.20,1842.40,1831.55,1838.40,66907.828,1743317999999,122849575.38456,73107,34239.522,62876399.80877,0
1743318000000,1838.41,1843.58,1835.36,1836.70,57391.625,1743321599999,105574207.90380,63995,26803.793,49315753.50305,0
1743321600000,1836.69,1848.08,1836.54,1846.03,67307.838,1743325199999,124052955.29026,70390,35789.927,65960615.78847,0
1743325200000,1846.03,1846.50,1840.13,1842.40,59344.200,1743328799999,109385317.46437,62527,26708.667,49240746.71587,0
1743328800000,1842.39,1845.00,1824.78,1828.98,150176.453,1743332399999,275340122.24575,108836,67649.955,124033451.56707,0
1743332400000,1828.97,1841.14,1828.28,1832.49,120198.935,1743335999999,220400090.41349,98667,62732.022,115024516.45357,0
1743336000000,1832.49,1839.48,1828.56,1833.15,72043.507,1743339599999,132088494.11469,78301,36835.439,67535298.67844,0
1743339600000,1833.16,1834.83,1782.00,1805.50,415090.219,1743343199999,751496918.14996,260011,181574.559,328919453.09398,0
1743343200000,1805.50,1818.72,1802.61,1812.70,184150.773,1743346799999,333561818.00273,167096,101187.248,183287629.37557,0
1743346800000,1812.71,1825.93,1811.20,1812.81,136802.386,1743350399999,248577961.14020,118991,67135.771,122027303.56061,0
1743350400000,1812.81,1816.66,1784.15,1794.40,303566.997,1743353999999,546700765.56093,217492,140642.397,253384818.78556,0
1743354000000,1794.39,1808.00,1785.78,1804.16,200172.778,1743357599999,360017576.63825,158009,101233.684,182077128.41839,0
1743357600000,1804.16,1825.00,1804.15,1824.04,237914.416,1743361199999,432297293.38180,160626,140657.107,255576837.39328,0
1743361200000,1824.05,1834.57,1811.71,1813.38,225926.610,1743364799999,411867228.70280,133252,106976.940,195116336.32011,0
1743364800000,1813.38,1817.35,1808.05,1814.10,83466.156,1743368399999,151385727.46893,74298,46042.037,83528642.36464,0
1743368400000,1814.10,1820.91,1800.16,1805.16,102012.815,1743371999999,184795014.56958,85215,49883.093,90404316.39987,0
1743372000000,1805.16,1816.03,1766.04,1804.18,544700.042,1743375599999,975128148.37373,366800,268579.557,480992479.55472,0
1743375600000,1804.17,1807.00,1791.75,1806.99,161905.573,1743379199999,291556649.83232,170021,82079.257,147827575.89617,0
1743379200000,1806.99,1812.60,1775.92,1785.44,294791.189,1743382799999,528680841.89353,262874,149512.562,268140513.17968,0
1743382800000,1785.44,1819.82,1782.36,1813.15,290292.697,1743386399999,524830600.71075,263270,147839.103,267277937.70643,0
1743386400000,1813.15,1823.01,1803.22,1811.17,190664.155,1743389999999,345739348.55624,173875,105181.941,190790540.01025,0
1743390000000,1811.16,1816.85,1794.57,1797.72,187081.534,1743393599999,337601715.28369,158621,85605.421,154476709.82264,0
1743393600000,1797.73,1808.59,1792.00,1804.01,124390.304,1743397199999,223986375.90291,133743,66992.125,120636397.10750,0
1743397200000,1804.00,1813.00,1801.08,1808.43,134501.716,1743400799999,243255956.68409,118917,68277.991,123512274.99284,0
1743400800000,1808.43,1811.10,1798.42,1803.22,103578.209,1743404399999,186846832.35149,109970,56371.152,101697133.27721,0
1743404400000,1803.22,1809.85,1788.13,1797.91,212131.060,1743407999999,381040400.75318,187093,113883.356,204573144.09703,0
1743408000000,1797.90,1807.62,1792.98,1794.71,155020.089,1743411599999,279242767.57760,147861,71735.208,129230385.10470,0
1743411600000,1794.72,1799.87,1780.05,1785.52,266429.225,1743415199999,476332372.79617,220125,124866.043,223262941.18982,0
1743415200000,1785.52,1809.98,1776.56,1802.62,308099.063,1743418799999,553025420.82029,221073,170522.306,306173338.61641,0
1743418800000,1802.63,1819.00,1798.08,1812.52,237889.809,1743422399999,429994333.49421,166920,142084.764,256859824.70055,0
1743422400000,1812.51,1845.78,1808.15,1833.49,371689.064,1743425999999,678410420.47480,251198,213260.788,389388571.01361,0
1743426000000,1833.50,1836.70,1792.60,1817.66,489739.880,1743429599999,887825991.26006,367247,229762.750,416428759.03669,0
1743429600000,1817.70,1846.50,1817.19,1838.99,404540.589,1743433199999,740718420.17992,333221,216009.647,395693720.60447,0
1743433200000,1839.00,1853.34,1836.73,1841.37,290391.210,1743436799999,535604128.61655,245869,151029.512,278659354.50163,0
1743436800000,1841.37,1846.29,1833.38,1839.16,156860.302,1743440399999,288669320.48779,141411,77077.193,141883491.90095,0
1743440400000,1839.15,1846.09,1815.76,1824.57,251174.564,1743443999999,459271529.94401,185773,105253.768,192481526.50773,0
1743444000000,1824.57,1846.40,1824.57,1838.87,154563.048,1743447599999,283940057.10068,152359,87185.695,160174048.34869,0
1743447600000,1838.86,1844.93,1823.18,1826.89,168516.186,1743451199999,309017308.23893,133468,79367.051,145556991.81696,0
1743451200000,1826.90,1834.09,1817.30,1818.83,106332.995,1743454799999,194141198.38714,95365,51373.460,93868493.68147,0
1743454800000,1818.83,1828.83,1818.24,1823.61,71683.922,1743458399999,130805471.93115,67182,41987.483,76617401.75975,0
1743458400000,1823.60,1824.46,1815.22,1823.96,95757.000,1743461999999,174261352.48248,87779,50624.162,92136497.08868,0
1743462000000,1823.95,1831.00,1819.17,1821.59,146412.903,1743465599999,267107149.91887,109049,81258.540,148267188.93398,0
1743465600000,1821.59,1842.57,1816.64,1831.20,218929.973,1743469199999,400182362.14415,164005,125351.305,229254204.96431,0
1743469200000,1831.19,1832.45,1820.00,1825.52,99214.291,1743472799999,181074253.19091,111900,43352.713,79131806.20082,0
1743472800000,1825.51,1838.70,1823.38,1838.53,79553.121,1743476399999,145764023.39833,95860,45805.360,83940274.22326,0
1743476400000,1838.52,1840.60,1832.20,1834.25,75726.304,1743479999999,139055098.84537,78518,36289.977,66650660.36395,0
1743480000000,1834.25,1839.80,1831.23,1837.47,67630.612,1743483599999,124152108.98847,67770,36809.383,67577979.91582,0
1743483600000,1837.48,1849.90,1835.95,1840.75,134016.107,1743487199999,247257340.06421,108969,74614.938,137662513.38762,0
1743487200000,1840.74,1866.98,1838.51,1856.80,204994.050,1743490799999,380197190.73798,173653,115367.376,213959946.39901,0
1743490800000,1856.79,1861.99,1851.46,1853.34,118396.957,1743494399999,219750866.27347,127785,62154.630,115362546.71689,0
1743494400000,1853.34,1891.42,1853.02,1883.41,385942.604,1743497999999,724648347.59893,300381,218816.041,410849075.42603,0
1743498000000,1883.41,1888.88,1877.00,1884.49,154779.586,1743501599999,291457470.66344,152153,78850.965,148509262.19515,0
1743501600000,1884.50,1885.17,1871.57,1872.49,161713.532,1743505199999,303625847.18878,153913,70914.546,133152530.02877,0
1743505200000,1872.49,1872.90,1855.39,1861.48,200627.955,1743508799999,374053222.59721,178204,87108.332,162440585.72935,0
1743508800000,1861.49,1869.80,1858.80,1864.85,148264.019,1743512399999,276523841.45692,123207,68951.550,128605440.94297,0
1743512400000,1864.86,1880.94,1862.96,1872.14,248177.513,1743515999999,464520075.35831,228457,136541.235,255604457.84242,0
1743516000000,1872.14,1887.92,1841.20,1881.48,620942.635,1743519599999,1157136766.76734,453997,301265.402,561478528.30653,0
1743519600000,1881.48,1927.79,1881.48,1917.89,771948.110,1743523199999,1473474439.17111,519164,418807.895,799385953.14784,0
1743523200000,1917.89,1923.63,1906.65,1915.01,237779.433,1743526799999,455294735.27716,212262,111070.975,212691846.64387,0
1743526800000,1915.00,1922.49,1912.96,1914.55,108999.036,1743530399999,208964344.59978,124546,54034.723,103603776.77861,0
1743530400000,1914.56,1915.00,1900.53,1907.50,150981.576,1743533999999,287846712.72583,153710,74000.632,141091638.13347,0
1743534000000,1907.49,1910.50,1902.00,1909.12,87728.047,1743537599999,167250834.01289,94019,45938.243,87571125.61696,0
1743537600000,1909.11,1915.20,1895.90,1912.06,149543.303,1743541199999,285025158.09681,116638,80949.235,154305126.66639,0
1743541200000,1912.07,1921.98,1907.55,1914.19,92640.422,1743544799999,177424370.75711,87796,45327.428,86833676.05087,0
1743544800000,1914.20,1919.30,1910.09,1911.00,80864.748,1743548399999,154816850.62133,87967,47122.171,90216181.85681,0
1743548400000,1911.01,1914.36,1903.77,1904.21,72350.669,1743551999999,138036745.81352,77605,33577.898,64071917.93846,0
1743552000000,1904.21,1908.01,1886.04,1889.06,164249.974,1743555599999,311559536.96445,141527,79978.590,151741408.00275,0
1743555600000,1889.07,1895.84,1882.02,1891.71,155620.999,1743559199999,293823233.62277,147690,83085.004,156896251.19667,0
1743559200000,1891.71,1892.41,1871.31,1877.57,171027.986,1743562799999,321364712.29276,159774,71417.766,134201388.45786,0
1743562800000,1877.56,1886.45,1874.46,1875.41,86716.765,1743566399999,163043837.69521,86367,44200.211,83108770.12335,0
1743566400000,1875.40,1882.31,1874.72,1878.14,65166.869,1743569999999,122420078.13657,72444,34232.272,64315681.91223,0
1743570000000,1878.14,1878.38,1853.57,1855.08,335415.195,1743573599999,624518144.07337,231030,133106.633,247811564.11080,0
1743573600000,1855.07,1861.72,1850.69,1852.84,183501.026,1743577199999,340630387.46822,146031,93259.913,173129346.42424,0
1743577200000,1852.84,1865.78,1851.34,1864.07,172697.191,1743580799999,321087593.23002,132537,103955.604,193296595.37489,0
1743580800000,1864.06,1875.54,1861.61,1866.91,141048.567,1743584399999,263428175.44175,113298,82795.026,154659850.18481,0
1743584400000,1866.90,1887.23,1865.38,1878.44,202876.069,1743587999999,381261333.88726,166302,115046.261,216196547.31902,0
1743588000000,1878.43,1886.70,1870.00,1871.92,126079.679,1743591599999,236734104.37070,120628,58533.289,109927744.66203,0
1743591600000,1871.93,1877.62,1867.32,1868.05,106869.318,1743595199999,200006551.41508,96354,44233.155,82814937.51937,0
1743595200000,1868.08,1872.55,1857.06,1871.16,205598.818,1743598799999,383343801.72047,176728,97680.693,182173540.68715,0
1743598800000,1871.16,1892.70,1853.12,1870.41,405052.591,1743602399999,758754085.97239,310841,207064.971,388079076.71533,0
1743602400000,1870.40,1880.71,1856.50,1874.69,298126.744,1743605999999,557217600.76103,272882,147222.058,275220576.59130,0
1743606000000,1874.70,1918.00,1873.16,1900.09,864593.562,1743609599999,1643440753.64786,586925,453415.202,861616113.90966,0
1743609600000,1900.10,1909.21,1894.05,1901.99,192261.249,1743613199999,365710037.53396,201684,98364.161,187120111.35913,0
1743613200000,1902.00,1913.85,1881.09,1891.61,284980.816,1743616799999,540890900.77891,249295,140223.130,266202188.81848,0
1743616800000,1891.60,1903.66,1887.29,1897.08,138958.639,1743620399999,263400505.22872,139399,74593.430,141413165.20433,0
1743620400000,1897.09,1915.28,1892.11,1910.56,143800.976,1743623999999,273824047.12307,145006,76957.360,146595466.04315,0
1743624000000,1910.59,1957.97,1865.00,1880.00,1268433.371,1743627599999,2417299787.01181,769251,648101.487,1235618434.24473,0
1743627600000,1880.16,1883.91,1853.93,1866.28,337785.774,1743631199999,629935544.47786,282425,157415.063,293570003.72598,0
1743631200000,1866.27,1866.83,1787.75,1796.94,716587.707,1743634799999,1307177628.14781,593491,333265.245,608198613.47073,0
1743634800000,1796.91,1801.70,1780.52,1794.10,312405.318,1743638399999,559423290.59566,328999,155798.030,279109361.69620,0
1743638400000,1794.11,1827.10,1787.90,1819.60,367200.010,1743641999999,665203876.40406,313568,186956.255,338664274.46059,0
1743642000000,1819.60,1834.12,1813.27,1825.37,190374.034,1743645599999,347220720.09541,195947,103666.817,189128438.85261,0
1743645600000,1825.38,1832.14,1817.05,1829.41,133450.737,1743649199999,243491340.34190,156671,64593.060,117894811.50869,0
1743649200000,1829.41,1829.82,1818.58,1823.75,93297.094,1743652799999,170151020.40194,113930,41706.789,76058425.18145,0
1743652800000,1823.75,1844.97,1821.90,1834.70,176821.176,1743656399999,324254971.19506,154369,111474.172,204443100.78837,0
1743656400000,1834.70,1839.88,1820.18,1820.97,120912.376,1743659999999,221144720.65658,112642,53530.198,97921378.34260,0
1743660000000,1820.96,1827.00,1813.00,1816.61,111587.727,1743663599999,203234693.80935,114986,49419.766,90021068.47623,0
1743663600000,1816.62,1821.40,1805.56,1814.52,160272.897,1743667199999,290624703.39198,168684,77163.874,139966436.51871,0
1743667200000,1814.51,1823.49,1813.83,1820.62,111176.542,1743670799999,202300799.58931,129384,54936.706,99969630.89401,0
1743670800000,1820.61,1822.49,1808.27,1810.49,120634.006,1743674399999,219015708.45281,124623,54486.402,98928410.95016,0
1743674400000,1810.48,1816.74,1789.09,1792.39,276838.494,1743677999999,498354619.99218,249673,126062.590,226956721.14400,0
1743678000000,1792.39,1801.81,1786.14,1794.39,194097.600,1743681599999,348298722.57535,189924,90355.248,162159151.69530,0
1743681600000,1794.39,1799.82,1747.47,1758.57,687816.610,1743685199999,1218159885.60305,448738,315738.591,559520052.67458,0
1743685200000,1758.57,1791.54,1755.16,1783.24,491592.234,1743688799999,872479858.40294,399063,256861.481,455890905.13066,0
1743688800000,1783.24,1784.27,1750.01,1757.15,437177.061,1743692399999,772829229.18950,368069,212630.522,375908070.18607,0
1743692400000,1757.15,1781.84,1754.24,1781.42,284620.305,1743695999999,503954257.47699,257006,142775.611,252803473.98091,0
1743696000000,1781.42,1790.00,1770.01,1772.53,248669.523,1743699599999,443095213.49472,202471,115468.230,205817241.20396,0
1743699600000,1772.52,1782.34,1766.29,1775.35,159326.231,1743703199999,282569115.50796,157349,82103.184,145635447.70098,0
1743703200000,1775.35,1798.57,1769.25,1787.58,212288.609,1743706799999,378790429.42317,190971,118641.299,211798689.59585,0
1743706800000,1787.59,1794.45,1781.67,1786.53,116930.565,1743710399999,208931974.80343,170869,59648.866,106589143.06413,0
1743710400000,1786.50,1804.00,1778.64,1798.16,131060.557,1743713999999,234704129.84545,121442,72049.240,129109864.06497,0
1743714000000,1798.16,1818.00,1795.22,1811.50,137918.677,1743717599999,248877287.47892,116519,80319.287,144958814.71617,0
1743717600000,1811.50,1815.60,1804.76,1810.31,93718.836,1743721199999,169648502.56228,112535,47169.224,85382046.82740,0
1743721200000,1810.31,1821.50,1802.26,1816.48,128586.448,1743724799999,233041998.69136,131159,71752.998,130077789.01373,0
1743724800000,1816.48,1822.69,1807.81,1809.68,118449.403,1743728399999,215139224.24105,123880,57704.619,104846344.39471,0
1743728400000,1809.68,1817.81,1770.00,1781.76,335594.537,1743731999999,601522746.34291,253702,120552.912,216277773.72124,0
1743732000000,1781.76,1802.90,1781.75,1788.20,188162.587,1743735599999,337419680.77353,179331,97055.427,174072998.50255,0
1743735600000,1788.20,1795.95,1781.60,1792.13,103329.811,1743739199999,184875303.03581,133026,52810.436,94498626.11527,0
1743739200000,1792.13,1793.00,1783.08,1787.01,78743.292,1743742799999,140784875.39043,92134,36370.688,65025424.90843,0
1743742800000,1787.00,1805.82,1783.22,1805.08,128819.898,1743746399999,231573885.34399,121699,78395.076,140942457.31917,0
1743746400000,1805.09,1807.56,1798.10,1799.04,98501.529,1743749999999,177619898.77339,96557,39862.428,71883717.31124,0
1743750000000,1799.05,1821.40,1798.82,1816.88,225797.453,1743753599999,409439715.23054,190799,123308.239,223594283.36278,0
1743753600000,1816.87,1834.70,1813.54,1827.31,276094.313,1743757199999,504084647.30375,212111,144030.201,262957555.95546,0
1743757200000,1827.32,1832.67,1822.00,1828.50,127859.024,1743760799999,233588966.81824,104647,62157.198,113575376.01487,0
1743760800000,1828.50,1831.30,1779.77,1782.80,581537.719,1743764399999,1047054811.82199,444365,271518.518,488751812.23228,0
1743764400000,1782.80,1786.96,1757.52,1783.16,484344.673,1743767999999,859385619.32228,384899,239819.252,425617186.29625,0
1743768000000,1783.15,1802.00,1768.57,1788.10,455901.731,1743771599999,812070062.96343,390940,237094.760,422384837.37015,0
1743771600000,1788.10,1808.45,1771.23,1801.33,494678.631,1743775199999,883765362.30661,420004,243173.739,434652463.22920,0
1743775200000,1801.34,1804.92,1775.00,1789.48,420439.963,1743778799999,751837050.67835,386185,203834.447,364490005.99963,0
1743778800000,1789.47,1820.18,1786.40,1794.47,594940.314,1743782399999,1072526165.81387,506137,295736.801,533291580.32770,0
1743782400000,1794.48,1803.12,1782.15,1796.74,376745.978,1743785999999,675746555.65352,314813,179865.003,322656735.94412,0
1743786000000,1796.75,1828.71,1787.01,1820.36,443895.631,1743789599999,804354293.72164,308884,228288.088,413702617.83034,0
1743789600000,1820.37,1822.45,1803.84,1805.54,197139.296,1743793199999,357265274.36973,203628,95191.173,172463261.59838,0
1743793200000,1805.54,1814.80,1801.04,1809.02,151333.829,1743796799999,273885542.31343,159881,81695.712,147865969.10893,0
1743796800000,1809.03,1822.19,1806.43,1817.97,100256.679,1743800399999,181784850.77755,103449,49458.787,89688004.67960,0
1743800400000,1817.98,1827.99,1811.89,1817.36,87731.932,1743803999999,159706876.75166,80560,48315.187,87979801.71258,0
1743804000000,1817.36,1825.73,1814.89,1818.41,71599.658,1743807599999,130307073.03387,67881,36553.995,66524390.74912,0
1743807600000,1818.41,1819.21,1808.72,1815.97,79216.621,1743811199999,143608709.12841,69497,38766.725,70281514.61790,0
1743811200000,1815.97,1824.28,1811.54,1822.00,84212.832,1743814799999,153058430.95284,72643,42411.947,77096138.14229,0
1743814800000,1821.99,1826.63,1818.01,1818.63,90158.629,1743818399999,164337211.71337,86526,43789.992,79826614.41990,0
1743818400000,1818.63,1820.62,1812.12,1814.91,70736.599,1743821999999,128476450.81909,72244,36369.544,66065810.30530,0
1743822000000,1814.92,1815.66,1808.27,1809.01,62766.501,1743825599999,113680005.23381,61243,27394.341,49626255.65985,0
1743825600000,1809.00,1815.00,1806.21,1807.42,53449.378,1743829199999,96800459.84560,50492,28490.756,51609196.26251,0
1743829200000,1807.41,1814.70,1806.02,1809.14,48012.099,1743832799999,86953190.62585,47920,22117.271,40055019.84993,0
1743832800000,1809.13,1813.00,1803.04,1808.66,67119.760,1743836399999,121338561.41395,57944,29849.860,53975253.60328,0
1743836400000,1808.66,1813.82,1806.22,1812.40,54842.742,1743839999999,99254492.85239,53396,28964.724,52419878.70643,0
1743840000000,1812.39,1814.46,1809.03,1812.96,43583.332,1743843599999,78963516.58435,49084,21810.004,39518220.66607,0
1743843600000,1812.96,1821.26,1812.96,1819.87,76792.529,1743847199999,139596768.81049,65910,40273.609,73207877.90120,0
1743847200000,1819.87,1820.70,1815.25,1817.26,56588.846,1743850799999,102850786.75593,53184,27464.795,49915712.85468,0
1743850800000,1817.27,1818.50,1805.55,1806.60,116953.463,1743854399999,211646457.68211,82755,49949.546,90388933.04967,0
1743854400000,1806.60,1807.61,1791.74,1797.03,180824.504,1743857999999,325329819.98783,128835,83654.752,150511881.27550,0
1743858000000,1797.04,1797.92,1782.18,1786.13,188761.208,1743861599999,337459191.66522,160769,89030.431,159160459.87955,0
1743861600000,1786.12,1794.18,1785.11,1789.92,171646.725,1743865199999,307231328.93639,118418,90690.006,162338043.80924,0
1743865200000,1789.92,1789.92,1776.34,1781.10,167150.743,1743868799999,297995838.55822,123955,77709.277,138553373.63039,0
1743868800000,1781.10,1787.60,1779.33,1783.90,97935.792,1743872399999,174725502.90809,79415,50309.368,89760430.14948,0
1743872400000,1783.90,1789.26,1781.50,1786.59,46259.259,1743875999999,82631098.78256,53264,23802.490,42517530.68106,0
1743876000000,1786.58,1793.67,1786.07,1792.30,62061.057,1743879599999,111156117.29930,63097,34766.173,62269714.49642,0
1743879600000,1792.31,1794.86,1778.66,1781.33,64565.430,1743883199999,115333339.08189,61797,23978.111,42839983.43601,0
1743883200000,1781.32,1804.50,1761.18,1789.64,347929.555,1743886799999,621103824.80907,225394,182227.652,325704398.97751,0
1743886800000,1789.63,1794.67,1783.67,1789.61,71859.933,1743890399999,128576358.81014,78468,39476.754,70639143.83271,0
1743890400000,1789.60,1796.94,1789.18,1796.46,53897.872,1743893999999,96674166.67463,53269,24910.209,44681729.75059,0
1743894000000,1796.46,1809.30,1795.69,1805.15,80818.327,1743897599999,145685437.86379,80991,44290.426,79842576.58603,0
1743897600000,1805.14,1813.00,1801.84,1809.59,126213.184,1743901199999,228183083.08259,99956,58923.776,106533778.07745,0
1743901200000,1809.59,1816.38,1806.31,1809.75,86350.413,1743904799999,156352660.57230,84547,41997.576,76071974.96586,0
1743904800000,1809.75,1812.79,1803.33,1803.50,65569.741,1743908399999,118513399.97828,66304,25920.405,46856039.54864,0
1743908400000,1803.50,1809.11,1800.87,1809.11,64273.574,1743911999999,115956679.63466,61907,33672.838,60767436.41496,0
1743912000000,1809.10,1810.50,1805.00,1808.84,38599.313,1743915599999,69780460.05154,51547,21308.488,38525193.77416,0
1743915600000,1808.83,1812.60,1805.86,1810.45,52964.903,1743919199999,95844469.27709,54354,26832.680,48564677.94209,0
1743919200000,1810.45,1811.86,1797.53,1797.70,81678.596,1743922799999,147377185.36903,75926,33087.994,59722438.13514,0
1743922800000,1797.69,1800.77,1790.08,1796.84,107901.900,1743926399999,193939065.04200,101622,54768.620,98458668.61848,0
1743926400000,1796.85,1797.28,1782.01,1794.41,166294.996,1743929999999,297618405.62299,120471,80445.416,143989160.32114,0
1743930000000,1794.41,1795.90,1788.60,1790.14,65427.868,1743933599999,117264259.88113,62514,37865.088,67867023.73173,0
1743933600000,1790.13,1791.64,1784.10,1789.23,93454.944,1743937199999,167036206.35717,92041,50201.927,89736912.89197,0
1743937200000,1789.24,1790.48,1782.52,1788.22,73223.061,1743940799999,130818582.37431,74522,43060.727,76937879.26505,0
1743940800000,1788.22,1791.10,1776.16,1777.19,128924.388,1743944399999,229952946.52221,109101,56764.700,101288512.11160,0
1743944400000,1777.19,1780.12,1735.01,1747.57,720212.245,1743947999999,1267094161.71270,394447,305933.868,538766467.93730,0
1743948000000,1747.56,1770.00,1743.81,1769.04,340750.355,1743951599999,598663034.89276,264198,177037.533,310994043.52119,0
1743951600000,1769.03,1772.95,1757.41,1758.80,155455.049,1743955199999,274188073.74009,134755,73562.384,129757404.21800,0
1743955200000,1758.80,1759.21,1710.00,1730.25,421217.352,1743958799999,733347165.21905,272030,169471.369,295278403.70887,0
1743958800000,1730.24,1733.25,1667.65,1684.00,1070873.352,1743962399999,1819079431.45259,666737,503306.966,855267566.74055,0
1743962400000,1684.00,1684.22,1601.00,1617.60,1514843.308,1743965999999,2479442146.07456,930301,723697.146,1184407921.41464,0
1743966000000,1617.60,1635.54,1607.61,1625.22,699881.308,1743969599999,1134762017.31225,488357,367368.044,595758181.96490,0
1743969600000,1625.21,1630.45,1552.50,1574.04,1021357.333,1743973199999,1623801237.94117,625591,471283.759,749592471.37172,0
1743973200000,1574.05,1596.80,1570.08,1586.89,384866.175,1743976799999,611393137.50668,332484,188690.656,299833141.75492,0
1743976800000,1586.89,1607.58,1563.00,1576.05,898396.430,1743980399999,1425395396.32496,594252,448293.586,711647394.49100,0
1743980400000,1576.05,1583.92,1535.27,1579.98,1009312.977,1743983999999,1575572574.41014,629978,513256.734,801734047.97165,0
1743984000000,1579.98,1585.57,1551.50,1572.06,568975.027,1743987599999,893909155.16042,428922,273228.590,429387508.40080,0
1743987600000,1572.06,1613.51,1569.85,1597.49,625463.163,1743991199999,998389248.43471,448396,307658.211,490988447.05991,0
1743991200000,1597.50,1600.66,1572.11,1578.33,291989.883,1743994799999,463044419.02036,268524,141365.498,224206527.00927,0
1743994800000,1578.32,1581.95,1520.00,1542.79,754220.671,1743998399999,1167763999.29360,516040,352047.025,545142078.10098,0
1743998400000,1542.78,1558.37,1532.48,1547.50,491049.327,1744001999999,758795747.71000,420009,252578.859,390386027.29168,0
1744002000000,1547.49,1561.00,1536.03,1539.72,381908.437,1744005599999,590997291.74676,372229,192650.135,298155214.78238,0
1744005600000,1539.73,1552.15,1410.00,1430.48,2277392.454,1744009199999,3363785308.23841,1183986,1026582.311,1516018242.12312,0
1744009200000,1430.49,1477.00,1430.45,1459.52,977685.244,1744012799999,1421385971.63146,671119,499668.614,726306826.73401,0
1744012800000,1459.51,1510.84,1454.80,1495.05,1118065.432,1744016399999,1664157343.97780,650316,571175.648,850200614.74983,0
1744016400000,1495.04,1505.84,1475.81,1483.73,611856.293,1744019999999,912142138.05322,443934,298324.802,444912296.44119,0
1744020000000,1483.72,1520.75,1481.12,1490.70,760162.305,1744023599999,1141313646.43480,513084,387200.779,581309464.44792,0
1744023600000,1490.71,1503.20,1473.66,1482.34,436362.042,1744027199999,648956646.48240,353316,208278.386,309811424.49293,0
1744027200000,1482.34,1526.48,1477.17,1520.01,784846.525,1744030799999,1182633163.62005,546862,414274.919,624247872.39994,0
1744030800000,1520.01,1557.76,1486.23,1549.52,1116966.810,1744034399999,1698230551.89583,720811,566396.511,861309081.88692,0
1744034400000,1549.51,1638.47,1538.22,1569.04,2788436.254,1744037999999,4395083930.41730,1442951,1441142.498,2272797639.74183,0
1744038000000,1569.08,1576.80,1533.24,1555.54,882473.683,1744041599999,1371509802.11355,615920,437772.563,680421511.02345,0
1744041600000,1555.54,1556.81,1525.21,1528.49,529211.145,1744045199999,816515355.97931,442233,263560.884,406820342.23975,0
1744045200000,1528.49,1572.11,1528.34,1565.28,614623.611,1744048799999,954845942.93757,472574,312713.562,485735031.08162,0
1744048800000,1565.32,1571.50,1545.85,1548.52,425819.749,1744052399999,663573470.57262,351009,212480.028,331109844.29116,0
1744052400000,1548.53,1562.18,1541.21,1544.56,379131.676,1744055999999,587781937.88538,300929,188860.721,292779885.13013,0
1744056000000,1544.56,1579.53,1544.19,1570.22,274403.330,1744059599999,429048160.28084,223072,151316.576,236496996.45827,0
1744059600000,1570.21,1576.13,1554.24,1568.01,141451.184,1744063199999,221220504.40626,139613,73344.595,114684245.71817,0
1744063200000,1568.00,1584.58,1564.71,1577.83,172830.148,1744066799999,272514091.45769,172558,81311.069,128228805.08664,0
1744066800000,1577.83,1581.61,1550.56,1552.44,226746.959,1744070399999,354729381.43631,196581,109495.169,171239489.21557,0
1744070400000,1552.44,1562.63,1543.20,1543.77,214148.035,1744073999999,332580549.21312,209380,97407.670,151308108.01011,0
1744074000000,1543.77,1593.41,1540.19,1590.54,409107.804,1744077599999,642808770.34073,320590,217289.037,341369814.46337,0
1744077600000,1590.55,1618.00,1586.06,1588.95,411814.672,1744081199999,658740008.10012,318401,203650.746,325861013.32338,0
1744081200000,1588.96,1592.22,1578.66,1583.96,146159.227,1744084799999,231632591.94587,154646,73488.877,116491265.63476,0
1744084800000,1583.95,1602.29,1583.01,1597.85,207502.935,1744088399999,330642592.77309,177567,109684.090,174777655.71134,0
1744088400000,1597.85,1601.48,1581.30,1590.97,179653.312,1744091999999,285348243.18937,164243,86787.191,137828191.35483,0
1744092000000,1590.96,1590.96,1573.40,1575.65,181519.807,1744095599999,286610271.14477,179551,81014.136,127897935.82974,0
1744095600000,1575.64,1577.90,1560.86,1569.98,194043.783,1744099199999,304463894.94968,186274,99437.619,156030305.48772,0
1744099200000,1569.97,1570.66,1553.48,1566.18,209051.850,1744102799999,326338166.01955,192303,106224.473,165818700.82848,0
1744102800000,1566.17,1575.50,1563.51,1567.47,192185.350,1744106399999,301649844.93407,191044,98477.275,154610597.92141,0
1744106400000,1567.47,1573.75,1564.38,1565.57,119124.950,1744109999999,186832045.91807,127348,57002.879,89417513.98420,0
1744110000000,1565.57,1589.48,1564.16,1587.56,278125.074,1744113599999,438787746.72527,256362,144336.400,227723180.66629,0
1744113600000,1587.57,1592.79,1566.76,1570.71,338379.184,1744117199999,533969248.79423,276411,154000.542,242963611.06782,0
1744117200000,1570.69,1585.89,1548.08,1567.65,688932.409,1744120799999,1080669712.48402,448005,337797.413,529966875.71499,0
1744120800000,1567.67,1582.74,1530.00,1530.34,670798.560,1744124399999,1043380488.51163,479943,312269.201,485996522.12992,0
1744124400000,1530.34,1538.47,1517.12,1530.75,617792.806,1744127999999,944070856.91374,420462,303782.424,464294676.41390,0
1744128000000,1530.75,1532.24,1481.24,1486.00,841964.636,1744131599999,1266279402.46195,543601,402725.630,605801886.48944,0
1744131600000,1485.99,1488.90,1453.46,1480.05,1117154.672,1744135199999,1643938400.59090,680274,577865.401,850404209.08965,0
1744135200000,1480.05,1501.50,1470.82,1474.96,583879.398,1744138799999,865253446.40936,394328,290538.928,430699758.64192,0
1744138800000,1474.97,1478.00,1454.26,1466.03,480006.158,1744142399999,703196310.03316,373819,237731.377,348287516.32714,0
1744142400000,1466.07,1482.00,1459.27,1481.40,269681.709,1744145999999,397116218.79036,210288,145507.455,214330437.36811,0
1744146000000,1481.42,1485.60,1463.07,1476.66,196266.856,1744149599999,289354915.32892,137803,86881.515,128066119.00959,0
1744149600000,1476.67,1477.79,1441.62,1466.40,403987.622,1744153199999,589444858.93654,333401,187758.897,274021940.65709,0
1744153200000,1466.40,1475.96,1461.72,1472.67,246586.021,1744156799999,362489572.06458,227888,121144.633,178086085.19869,0
1744156800000,1472.68,1481.69,1462.89,1466.81,383927.399,1744160399999,565191290.34333,304757,190340.807,280242331.83304,0
1744160400000,1466.79,1468.57,1384.00,1434.30,1451181.861,1744163999999,2060208548.23140,891411,672409.216,954428272.75824,0
1744164000000,1434.31,1453.69,1414.16,1418.47,527978.683,1744167599999,758250089.07697,425193,255865.234,367626836.99202,0
1744167600000,1418.48,1425.72,1406.79,1417.96,428439.788,1744171199999,607323244.01429,347864,230724.481,327107286.76423,0
1744171200000,1417.96,1449.81,1414.00,1439.74,548126.574,1744174799999,785874107.33285,427651,279090.037,400009584.67248,0
1744174800000,1439.74,1463.38,1438.39,1458.33,354603.262,1744178399999,515378179.01067,290748,189968.235,276149408.03822,0
1744178400000,1458.33,1476.19,1457.08,1459.19,354404.317,1744181999999,519334212.77978,282629,171750.322,251713596.50619,0
1744182000000,1459.20,1491.68,1457.67,1482.90,596468.109,1744185599999,881315077.48166,391941,315331.874,465916245.80642,0
1744185600000,1482.89,1487.97,1470.19,1481.83,351655.725,1744189199999,519505086.92994,276452,183848.593,271624027.60160,0
1744189200000,1481.82,1485.71,1470.36,1478.71,200618.074,1744192799999,296499872.47026,186605,92550.501,136810574.21017,0
1744192800000,1478.70,1496.00,1472.16,1485.43,343721.274,1744196399999,509836953.36813,257929,162489.944,241072876.25796,0
1744196400000,1485.43,1486.48,1444.00,1454.64,1224382.666,1744199999999,1787020704.60721,632019,579430.471,845510332.98308,0
1744200000000,1454.64,1468.88,1439.03,1460.96,501644.336,1744203599999,729241645.25436,361397,268850.079,390938068.76686,0
1744203600000,1460.95,1498.70,1454.68,1486.70,907570.934,1744207199999,1340323397.91233,549640,467862.216,690992846.20100,0
1744207200000,1486.69,1501.03,1468.68,1470.35,717126.001,1744210799999,1064627578.32768,488761,362389.284,538106293.42312,0
1744210800000,1470.35,1496.16,1468.47,1484.80,464929.635,1744214399999,690499336.15611,345071,253125.561,375917201.29526,0
1744214400000,1484.79,1509.00,1481.15,1502.00,526890.007,1744217999999,788783866.29858,335932,272748.227,408390265.48579,0
1744218000000,1502.00,1639.03,1483.21,1631.82,2853204.817,1744221599999,4470935240.44745,1345337,1510009.562,2367323130.69057,0
1744221600000,1631.90,1672.80,1612.17,1627.60,1650049.213,1744225199999,2715332803.62916,887561,806889.589,1328385324.80800,0
1744225200000,1627.61,1646.58,1622.74,1639.73,425477.097,1744228799999,696241676.71737,332918,220675.650,361154764.68690,0
1744228800000,1639.73,1678.90,1639.73,1673.06,401559.588,1744232399999,665037340.40906,277565,229532.950,380337323.32343,0
1744232400000,1673.07,1688.00,1660.24,1670.98,445968.454,1744235999999,746265497.76946,330924,219778.847,367793147.38504,0
1744236000000,1670.97,1683.61,1665.32,1670.54,200528.575,1744239599999,335747035.36554,218779,98082.991,164261450.14220,0
1744239600000,1670.53,1674.00,1655.10,1668.69,256114.234,1744243199999,425679590.09034,183971,125856.137,209210497.36259,0
1744243200000,1668.70,1669.19,1633.45,1645.94,350288.261,1744246799999,577671659.33234,276070,162403.757,267721180.68437,0
1744246800000,1645.95,1651.42,1628.11,1637.29,207741.166,1744250399999,340340558.29006,209332,105885.339,173487769.22167,0
1744250400000,1637.29,1645.60,1629.33,1632.50,210120.050,1744253999999,344074367.10096,168211,89586.118,146763887.08659,0
1744254000000,1632.49,1635.66,1601.00,1616.39,505823.750,1744257599999,816314679.98527,340545,256217.402,413536440.96995,0
1744257600000,1616.39,1620.00,1605.00,1618.68,241924.583,1744261199999,390484446.16937,185746,120804.468,195003685.02715,0
1744261200000,1618.67,1625.48,1613.58,1616.39,190158.563,1744264799999,308052800.43088,159928,96860.922,156930336.32767,0
1744264800000,1616.40,1622.18,1605.61,1615.54,196867.628,1744268399999,317598765.28075,178653,92574.534,149391984.81882,0
1744268400000,1615.55,1619.99,1582.50,1595.03,431179.609,1744271999999,688530046.13378,311138,194556.110,310709244.86322,0
1744272000000,1595.03,1598.20,1582.15,1592.00,209854.770,1744275599999,333880809.16972,207500,110431.547,175765328.87451,0
1744275600000,1591.99,1606.02,1585.29,1603.23,248495.787,1744279199999,396927762.82153,231879,137154.924,219113274.33931,0
1744279200000,1603.23,1605.23,1587.00,1594.01,197447.588,1744282799999,314946933.06646,185678,94913.664,151384619.04303,0
1744282800000,1594.00,1596.12,1580.50,1593.92,199414.496,1744286399999,316795180.15957,180348,103962.274,165211902.21399,0
1744286400000,1593.91,1627.61,1581.12,1592.63,775927.658,1744289999999,1243002469.50733,524215,396293.463,635038654.04343,0
1744290000000,1592.62,1595.67,1555.00,1568.24,746110.237,1744293599999,1175863846.24365,507403,355221.253,560071748.38795,0
1744293600000,1568.24,1584.05,1555.24,1564.83,525883.712,1744297199999,825591281.17051,407686,264371.103,415138803.46525,0
1744297200000,1564.82,1567.12,1482.56,1495.00,1675432.239,1744300799999,2543796551.53727,906160,757918.303,1149931455.55505,0
1744300800000,1494.99,1513.19,1470.84,1509.76,1174976.938,1744304399999,1756137939.40540,695092,611757.411,914735035.19636,0
1744304400000,1509.77,1519.45,1486.62,1510.73,611840.990,1744307999999,919122852.51680,450734,321389.347,482997831.55734,0
1744308000000,1510.73,1522.11,1506.61,1517.74,342694.927,1744311599999,519265905.45558,305671,177702.999,269283205.30551,0
1744311600000,1517.73,1531.74,1509.79,1513.67,331207.592,1744315199999,502865292.35031,288779,169866.661,257982975.62969,0
1744315200000,1513.67,1533.00,1513.05,1530.44,175101.938,1744318799999,266864729.46186,161745,99161.903,151133212.37674,0
1744318800000,1530.43,1532.63,1518.43,1524.04,111222.034,1744322399999,169582756.29337,102796,52584.822,80193198.17770,0
1744322400000,1524.04,1532.14,1519.82,1523.94,106054.658,1744325999999,162004782.16719,116236,50196.474,76682142.76611,0
1744326000000,1523.95,1527.73,1513.60,1521.57,179423.867,1744329599999,272910819.00017,157232,76162.145,115858455.01341,0
1744329600000,1521.56,1528.44,1503.63,1507.40,293448.250,1744333199999,445173096.83946,252697,124701.959,189288936.00668,0
1744333200000,1507.40,1547.74,1506.17,1541.99,459297.775,1744336799999,704111289.43509,318582,256237.421,392778193.34388,0
1744336800000,1541.98,1550.00,1532.33,1533.67,281656.661,1744340399999,433695361.48602,233191,132696.851,204357762.20937,0
1744340400000,1533.63,1545.39,1533.61,1543.63,155004.264,1744343999999,238642563.82026,156114,84292.487,129772461.39369,0
1744344000000,1543.63,1557.74,1541.63,1546.71,245195.022,1744347599999,379656572.35693,195419,136204.789,210924521.26864,0
1744347600000,1546.72,1552.52,1540.10,1548.45,131196.733,1744351199999,202789475.27710,138639,63816.977,98660575.88356,0
1744351200000,1548.45,1561.95,1548.45,1551.93,209199.205,1744354799999,325172314.09583,177723,102190.468,158875148.23287,0
1744354800000,1551.93,1557.70,1545.80,1551.99,143097.715,1744358399999,222034914.17589,146062,70584.553,109534928.62170,0
1744358400000,1551.99,1572.32,1536.47,1550.79,561676.112,1744361999999,872008449.64792,383000,287506.436,446507486.92667,0
1744362000000,1550.79,1569.90,1543.45,1563.19,295356.403,1744365599999,460211150.84801,249787,146789.230,228718593.09308,0
1744365600000,1563.18,1585.18,1552.86,1567.44,404818.979,1744369199999,634891646.09767,301542,210027.434,329619553.17506,0
1744369200000,1567.43,1574.52,1554.73,1557.93,259646.896,1744372799999,405871616.94338,201648,122859.865,192117527.06716,0
1744372800000,1557.94,1573.00,1552.50,1557.40,279740.168,1744376399999,436532544.56576,226491,138043.448,215484677.79337,0
1744376400000,1557.40,1580.78,1548.60,1569.80,502456.005,1744379999999,786619099.28094,386051,258164.150,404329154.54670,0
1744380000000,1569.80,1569.80,1540.36,1555.59,558587.614,1744383599999,868783218.79406,426424,278056.308,432591236.10177,0
1744383600000,1555.59,1569.96,1553.00,1564.79,252772.549,1744387199999,394699605.95672,258907,135356.575,211379665.78061,0
1744387200000,1564.80,1572.94,1554.90,1564.78,205202.088,1744390799999,321291066.22605,206552,103333.890,161826349.81761,0
1744390800000,1564.79,1590.88,1562.14,1579.04,358792.204,1744394399999,566302739.80660,285973,186069.804,293676351.86837,0
1744394400000,1579.04,1581.60,1560.35,1561.42,232160.515,1744397999999,364777728.00916,223032,116912.041,183758676.61334,0
1744398000000,1561.42,1571.92,1561.00,1564.84,121517.346,1744401599999,190387777.71970,132233,62129.957,97350459.00855,0
1744401600000,1564.83,1574.00,1562.02,1570.65,104955.506,1744405199999,164696578.66272,100712,58932.316,92468416.21513,0
1744405200000,1570.66,1586.31,1564.61,1572.22,203452.590,1744408799999,320522464.44037,165936,118614.832,186915355.74696,0
1744408800000,1572.23,1574.90,1565.00,1565.59,91632.021,1744412399999,143813520.89983,91755,42921.024,67367991.23918,0
1744412400000,1565.58,1570.38,1556.40,1565.96,117220.065,1744415999999,183299376.98116,107875,58276.727,91154396.25514,0
1744416000000,1565.97,1569.16,1559.72,1561.30,123782.353,1744419599999,193593255.62358,124004,59177.341,92551409.50998,0
1744419600000,1561.30,1563.90,1551.00,1553.76,123830.959,1744423199999,192822460.75045,125212,54924.748,85542611.50336,0
1744423200000,1553.76,1556.42,1545.06,1546.87,169771.636,1744426799999,263289922.76322,135402,82713.158,128292480.75218,0
1744426800000,1546.88,1558.85,1545.78,1553.61,122452.026,1744430399999,190066481.15617,105756,66320.502,102948979.40318,0
1744430400000,1553.61,1570.00,1549.51,1566.83,195797.708,1744433999999,305355797.85670,162505,107736.232,168057346.91528,0
1744434000000,1566.84,1571.96,1563.80,1567.91,133682.346,1744437599999,209604093.73173,120800,65242.241,102301465.06967,0
1744437600000,1567.90,1578.14,1567.90,1573.03,154379.767,1744441199999,242859502.52025,127244,75641.636,118997492.61777,0
1744441200000,1573.02,1584.53,1570.38,1581.24,170242.120,1744444799999,268741963.05385,131055,98065.169,154818943.61731,0
1744444800000,1581.23,1605.71,1580.01,1590.96,375926.763,1744448399999,599339775.22112,260457,194158.308,309542634.56762,0
1744448400000,1590.96,1602.57,1587.64,1596.71,163153.640,1744451999999,260235106.53646,136905,86325.672,137739193.44806,0
1744452000000,1596.71,1596.91,1586.80,1591.21,121871.138,1744455599999,194013116.85878,104823,54394.601,86603056.69578,0
1744455600000,1591.21,1597.88,1591.21,1593.21,75630.510,1744459199999,120616278.18911,82892,38025.275,60639602.53191,0
1744459200000,1593.22,1616.00,1589.79,1606.37,326499.616,1744462799999,522977807.23181,198941,177060.933,283710625.50892,0
1744462800000,1606.38,1646.46,1604.97,1637.94,744092.222,1744466399999,1208327714.64236,487680,401640.763,652455786.42204,0
1744466400000,1637.92,1669.85,1635.00,1653.13,713562.700,1744469999999,1179270788.21976,463685,364098.678,601850096.44712,0
1744470000000,1653.13,1666.96,1647.31,1655.10,346154.396,1744473599999,573921874.95307,271175,177755.230,294740803.04476,0
1744473600000,1655.09,1661.57,1636.38,1642.99,337244.819,1744477199999,556278312.82458,231819,154018.559,254149228.03728,0
1744477200000,1642.98,1646.39,1627.42,1633.15,333361.914,1744480799999,545372413.37829,221524,159603.418,261180876.91293,0
1744480800000,1633.14,1654.44,1632.36,1649.92,196814.851,1744484399999,323669881.50213,153128,114880.915,188875949.60809,0
1744484400000,1649.92,1650.88,1633.96,1641.89,170446.945,1744487999999,279916239.11579,138049,73601.109,120873045.36119,0
1744488000000,1641.90,1659.68,1640.35,1648.41,231537.679,1744491599999,381958608.25653,176020,122232.664,201675416.13747,0
1744491600000,1648.41,1654.43,1644.73,1646.73,99512.948,1744495199999,164141345.36010,100295,53107.754,87602521.01449,0
1744495200000,1646.74,1655.80,1646.73,1649.46,91411.246,1744498799999,150884069.45001,102471,45958.025,75859063.03724,0
1744498800000,1649.46,1651.53,1642.30,1643.60,83353.685,1744502399999,137270272.87140,88822,37820.888,62294515.48015,0
1744502400000,1643.60,1649.07,1633.89,1641.29,154068.332,1744505999999,252804140.79941,140542,78368.930,128632026.05024,0
1744506000000,1641.29,1649.20,1608.00,1616.24,309424.262,1744509599999,504063277.76194,250577,140755.923,229615878.43666,0
1744509600000,1616.24,1628.00,1605.68,1624.51,256066.576,1744513199999,413893450.20348,215507,139455.015,225496327.64501,0
1744513200000,1624.51,1628.66,1620.75,1623.60,121959.666,1744516799999,198178435.88550,122969,62103.471,100935467.39986,0
1744516800000,1623.60,1623.91,1602.12,1608.29,247439.048,1744520399999,399158004.34126,186797,117614.286,189763445.67150,0
1744520400000,1608.28,1612.96,1596.21,1608.56,235404.136,1744523999999,377876896.00732,187914,118830.890,190824678.91859,0
1744524000000,1608.57,1623.00,1607.04,1616.17,161215.888,1744527599999,260405698.58357,129772,88959.460,143696726.91789,0
1744527600000,1616.17,1620.76,1610.00,1612.77,100404.458,1744531199999,162190274.75500,95304,47985.217,77518733.59870,0
1744531200000,1612.78,1621.29,1607.80,1619.70,130131.021,1744534799999,210177609.93477,128809,70121.007,113274866.15641,0
1744534800000,1619.70,1626.99,1616.16,1626.27,169954.394,1744538399999,275807583.39453,143060,98089.735,159216846.39482,0
1744538400000,1626.28,1627.45,1611.22,1617.06,142806.134,1744541999999,231072798.30824,130350,60382.926,97688986.17297,0
1744542000000,1617.06,1617.90,1590.71,1603.62,347056.918,1744545599999,555766125.03555,241118,160717.875,257395634.14115,0
1744545600000,1603.61,1608.50,1598.73,1602.37,181876.275,1744549199999,291590187.21341,145124,95317.700,152850429.55262,0
1744549200000,1602.38,1607.28,1565.11,1573.46,531070.129,1744552799999,841401768.81836,359858,240987.566,381888470.62885,0
1744552800000,1573.46,1588.76,1567.21,1585.20,402635.006,1744556399999,635903878.85413,270424,217872.708,344136935.67249,0
1744556400000,1585.20,1588.00,1578.79,1585.92,141998.484,1744559999999,224830747.05164,144795,69894.685,110674898.74521,0
1744560000000,1585.92,1601.98,1585.64,1595.01,247949.783,1744563599999,395201015.72490,191284,137338.021,218929223.28208,0
1744563600000,1595.01,1648.73,1593.50,1635.98,618353.401,1744567199999,1004735897.88060,430883,339613.610,551420606.56861,0
1744567200000,1636.00,1646.76,1625.37,1629.09,278362.915,1744570799999,454619660.58590,243741,139796.671,228328195.71798,0
1744570800000,1629.09,1629.56,1559.40,1589.42,680812.602,1744574399999,1085840251.50463,479626,317117.209,505589561.86170,0
1744574400000,1589.42,1616.29,1583.00,1590.25,426666.717,1744577999999,682398470.77950,354043,218293.380,349148745.05435,0
1744578000000,1590.26,1602.32,1571.03,1593.09,323409.410,1744581599999,512578443.29903,283054,170913.262,270986956.08058,0
1744581600000,1593.09,1599.60,1583.00,1585.60,158497.598,1744585199999,251908427.75570,181908,69805.683,110952642.82516,0
1744585200000,1585.60,1599.66,1580.91,1596.92,127799.339,1744588799999,203462186.84983,160913,70408.203,112099557.42771,0
1744588800000,1596.93,1633.54,1594.73,1611.12,440365.774,1744592399999,711467284.46275,323976,226934.731,366552781.20612,0
1744592400000,1611.12,1621.88,1608.19,1616.66,125900.390,1744595999999,203384271.17371,180126,63076.076,101915148.03689,0
1744596000000,1616.67,1659.81,1613.61,1634.64,478575.952,1744599599999,785344799.38830,383971,251483.102,412542744.68215,0
1744599600000,1634.63,1637.25,1625.28,1629.01,182669.168,1744603199999,297971711.80768,186955,90294.971,147299901.46973,0
1744603200000,1629.01,1641.85,1626.84,1636.02,139332.337,1744606799999,227799805.29241,153525,74563.020,121917878.91488,0
1744606800000,1636.02,1639.65,1620.00,1623.76,182847.331,1744610399999,297690011.05149,170462,78428.516,127684827.37543,0
1744610400000,1623.77,1627.50,1613.64,1622.95,153631.627,1744613999999,249043194.34764,159217,73012.284,118375566.88973,0
1744614000000,1622.94,1635.99,1611.51,1634.92,192690.213,1744617599999,313085891.08319,194477,103501.710,168202640.20847,0
1744617600000,1634.92,1641.81,1628.64,1637.57,175696.942,1744621199999,287334661.82344,164611,90448.785,147940836.70016,0
1744621200000,1637.58,1644.78,1630.60,1640.56,179765.638,1744624799999,294324788.11408,178492,91821.695,150359331.26362,0
1744624800000,1640.56,1684.47,1638.44,1678.40,685741.866,1744628399999,1141899037.06572,483208,347312.918,578393225.58383,0
1744628400000,1678.40,1691.57,1670.86,1674.63,422678.656,1744631999999,709829795.69002,326137,212949.824,357727598.51597,0
1744632000000,1674.63,1677.58,1665.14,1677.14,212997.190,1744635599999,356039486.67216,194749,105653.183,176633026.70812,0
1744635600000,1677.14,1679.94,1647.27,1657.70,484787.033,1744639199999,806077851.93146,343226,229946.612,382336309.99531,0
1744639200000,1657.71,1689.27,1654.15,1672.63,404870.478,1744642799999,676806526.11322,322807,212862.087,355910939.32938,0
1744642800000,1672.62,1674.35,1618.29,1626.96,830142.784,1744646399999,1363799474.74173,517688,383614.286,630080353.78262,0
1744646400000,1626.97,1636.00,1613.37,1627.00,398682.283,1744649999999,648604555.40415,324730,198159.703,322426863.81729,0
1744650000000,1627.01,1649.00,1626.07,1647.28,330141.525,1744653599999,541110287.10580,259409,168848.332,276748610.23477,0
1744653600000,1647.27,1650.80,1634.24,1639.69,215335.528,1744657199999,353601496.87911,185356,99128.509,162786222.40880,0
1744657200000,1639.70,1646.66,1630.47,1635.92,166506.824,1744660799999,272764774.34434,166624,84691.392,138750957.30902,0
1744660800000,1635.95,1637.35,1625.65,1634.60,139105.085,1744664399999,226931515.66619,131381,65234.499,106442840.11366,0
1744664400000,1634.60,1634.93,1603.00,1623.94,203327.547,1744667999999,329268419.71437,153121,89361.256,144800185.68674,0
1744668000000,1623.94,1624.53,1613.38,1620.50,98938.764,1744671599999,160281637.49160,115529,47901.671,77602703.14693,0
1744671600000,1620.49,1628.64,1617.31,1623.02,127444.995,1744675199999,206892132.66478,122554,67712.142,109924652.93382,0
1744675200000,1623.02,1633.69,1613.65,1630.40,186218.335,1744678799999,302718836.36288,189900,97798.981,158989430.72623,0
1744678800000,1630.40,1638.15,1614.56,1633.58,212521.668,1744682399999,346013897.53809,193828,112647.860,183413039.29539,0
1744682400000,1633.57,1637.35,1616.13,1631.08,225295.987,1744685999999,366334500.18711,176687,111835.196,181876204.83527,0
1744686000000,1631.08,1643.21,1626.83,1637.15,164793.261,1744689599999,269589559.15975,150686,84541.982,138316054.63311,0
1744689600000,1637.15,1640.59,1631.45,1638.52,124959.512,1744693199999,204421847.88645,113146,59963.556,98111684.99978,0
1744693200000,1638.53,1648.00,1638.05,1638.11,162329.768,1744696799999,266593878.45371,128954,84324.679,138498928.27216,0
1744696800000,1638.11,1642.55,1632.77,1636.00,98506.439,1744700399999,161290610.87947,105309,41884.895,68597742.64620,0
1744700400000,1636.00,1646.27,1635.61,1644.18,96858.105,1744703999999,159133095.39347,94022,50522.337,83004687.37759,0
1744704000000,1644.18,1648.00,1637.75,1640.23,141164.512,1744707599999,231876810.68839,101552,67570.809,111025639.68705,0
1744707600000,1640.22,1651.79,1633.47,1647.71,190884.781,1744711199999,313649375.09720,133796,99402.621,163356333.07445,0
1744711200000,1647.70,1650.80,1625.25,1632.31,254733.198,1744714799999,416493057.11683,193898,118306.531,193474714.49406,0
1744714800000,1632.30,1632.62,1621.32,1631.18,167314.960,1744718399999,272361379.32995,134636,82100.103,133656776.24905,0
1744718400000,1631.17,1642.33,1627.81,1641.09,167055.274,1744721999999,273071150.42884,144869,86229.210,140992677.66619,0
1744722000000,1641.09,1660.68,1620.00,1628.25,585176.975,1744725599999,960632641.89171,376349,283373.550,465236771.06871,0
1744725600000,1628.26,1636.48,1600.01,1619.57,771180.948,1744729199999,1248332354.48827,519623,371255.720,600941756.93157,0
1744729200000,1619.58,1630.97,1611.01,1620.12,280138.707,1744732799999,453937684.32876,228244,133618.727,216572015.27849,0
1744732800000,1620.11,1627.19,1618.01,1621.80,171749.525,1744736399999,278704771.42673,154927,85571.615,138884757.32723,0
1744736400000,1621.79,1626.28,1612.00,1615.37,171054.227,1744739999999,276931551.31004,159757,81629.770,132145403.94264,0
1744740000000,1615.36,1618.37,1603.40,1609.77,213287.284,1744743599999,343437272.75398,182597,102734.298,165446423.31918,0
1744743600000,1609.76,1612.63,1594.21,1606.17,227873.363,1744747199999,365596107.36697,164853,113316.635,181876217.47207,0
1744747200000,1606.17,1614.35,1585.51,1594.39,238775.565,1744750799999,382026723.54760,163375,113689.673,181985502.40791,0
1744750800000,1594.38,1605.41,1588.96,1602.83,131928.072,1744754399999,210794492.40922,124821,69652.693,111289412.84368,0
1744754400000,1602.83,1603.28,1582.14,1590.23,171395.970,1744757999999,272865412.77344,154448,81600.568,129910043.34546,0
1744758000000,1590.23,1596.91,1584.50,1588.00,174901.142,1744761599999,278246481.48248,137694,81956.215,130383224.51824,0
1744761600000,1588.00,1594.39,1575.04,1580.00,261742.510,1744765199999,414897873.23380,229826,128187.412,203278583.12149,0
1744765200000,1580.00,1599.97,1577.83,1595.75,218550.607,1744768799999,348007492.66468,182141,124078.961,197567570.95192,0
1744768800000,1595.76,1603.81,1591.91,1597.64,181207.099,1744772399999,289560133.18360,145216,98213.851,156973584.66212,0
1744772400000,1597.64,1600.20,1588.12,1590.02,102956.441,1744775999999,164142067.45176,102162,44862.195,71556044.85324,0
1744776000000,1590.03,1592.76,1576.01,1586.47,250630.105,1744779599999,396546991.27547,189507,126864.392,200715009.99390,0
1744779600000,1586.46,1592.00,1550.00,1568.51,641116.389,1744783199999,1007129135.88762,364412,292164.939,458907917.15224,0
1744783200000,1568.51,1579.40,1565.56,1575.77,141082.956,1744786799999,221949466.64180,144009,69174.252,108808761.80917,0
1744786800000,1575.77,1578.56,1561.86,1563.45,153028.185,1744790399999,239987296.87536,136172,67808.277,106366516.64967,0
1744790400000,1563.44,1582.75,1555.72,1574.64,382816.127,1744793999999,600958204.23528,277346,195899.639,307567380.82488,0
1744794000000,1574.65,1578.98,1566.42,1567.34,139294.195,1744797599999,219122629.21919,139655,71964.644,113225552.38860,0
1744797600000,1567.34,1582.00,1566.74,1580.68,133532.931,1744801199999,210507482.43674,122794,74140.012,116857280.78087,0
1744801200000,1580.69,1585.00,1575.35,1583.25,139943.713,1744804799999,221305669.43625,119105,72287.862,114336870.35865,0
1744804800000,1583.26,1587.77,1573.99,1576.50,201706.342,1744808399999,319125401.75133,146868,95839.823,151680272.08009,0
1744808400000,1576.50,1581.76,1565.02,1566.62,321652.402,1744811999999,506139880.00689,225697,157318.683,247638007.75000,0
1744812000000,1566.62,1598.88,1566.16,1590.00,549472.311,1744815599999,870437950.70427,320591,298384.775,472511727.82944,0
1744815600000,1590.00,1614.95,1584.12,1589.91,445095.020,1744819199999,711073248.44051,311371,229218.340,366285680.54271,0
1744819200000,1589.91,1596.33,1575.25,1591.69,264328.885,1744822799999,419181575.27743,203700,130081.517,206344622.18683,0
1744822800000,1591.69,1612.36,1537.56,1545.02,940952.761,1744826399999,1482353286.55375,570716,468731.303,739353697.64702,0
1744826400000,1545.03,1579.69,1542.43,1565.59,686082.240,1744829999999,1071498244.13842,473968,349512.253,545689034.46563,0
1744830000000,1565.60,1594.94,1551.20,1588.16,445596.092,1744833599999,700679471.29682,302234,242481.816,381194217.24174,0
1744833600000,1588.13,1593.53,1569.24,1572.83,184864.003,1744837199999,292709747.67629,179829,88837.672,140666658.52603,0
1744837200000,1572.83,1598.01,1570.75,1591.38,217645.148,1744840799999,345354840.16132,162995,120076.019,190578479.98648,0
1744840800000,1591.40,1592.41,1582.98,1586.97,111610.931,1744844399999,177224149.78765,110613,50508.137,80198367.82835,0
1744844400000,1586.98,1587.95,1572.00,1576.58,107188.389,1744847999999,169159389.05602,100687,53397.927,84263269.52902,0
1744848000000,1576.57,1586.26,1574.00,1584.61,124722.546,1744851599999,197191075.65194,135207,68766.329,108723550.33608,0
1744851600000,1584.60,1593.92,1582.00,1588.66,159959.076,1744855199999,253969448.41138,127151,81871.023,130034308.76902,0
1744855200000,1588.66,1592.81,1581.08,1590.99,104851.764,1744858799999,166434507.45503,105315,48288.270,76656289.52101,0
1744858800000,1590.98,1594.90,1576.51,1584.04,143628.144,1744862399999,227520711.10297,125083,66240.757,104939407.48528,0
1744862400000,1584.04,1592.00,1580.14,1590.48,98291.100,1744865999999,155871389.32628,85862,52362.070,83055674.48051,0
1744866000000,1590.48,1602.97,1589.10,1598.29,166525.660,1744869599999,265901568.65685,148088,82848.884,132316885.72205,0
1744869600000,1598.28,1608.85,1596.50,1601.36,164977.739,1744873199999,264476380.15895,140482,83059.176,133173337.11088,0
1744873200000,1601.36,1609.90,1598.96,1600.99,146427.754,1744876799999,234743613.36187,134058,75064.392,120355687.62273,0
1744876800000,1600.99,1603.50,1593.50,1594.77,124920.665,1744880399999,199761873.14780,106291,57520.966,91986035.54367,0
1744880400000,1594.76,1596.85,1590.65,1594.54,125793.431,1744883999999,200488440.43289,114216,71499.166,113961522.10290,0
1744884000000,1594.54,1596.28,1587.69,1592.91,105241.650,1744887599999,167543606.00476,99101,54139.427,86194915.78366,0
1744887600000,1592.92,1598.02,1588.15,1592.50,126856.947,1744891199999,202139916.06945,98048,68768.894,109594687.69511,0
1744891200000,1592.51,1602.76,1592.16,1600.93,166065.263,1744894799999,265308657.77769,122812,91940.904,146891857.77173,0
1744894800000,1600.94,1600.94,1588.44,1593.01,213728.213,1744898399999,340581707.56165,169541,103904.070,165551138.68945,0
1744898400000,1593.01,1593.94,1562.26,1568.97,543695.899,1744901999999,856987881.43065,323302,247610.585,390233199.43080,0
1744902000000,1568.96,1586.89,1568.96,1582.42,299478.616,1744905599999,473496211.52578,219189,160922.441,254420674.27332,0
1744905600000,1582.43,1616.81,1576.58,1604.77,710391.303,1744909199999,1135856673.90953,403705,369697.363,591199912.64340,0
1744909200000,1604.77,1615.70,1599.95,1609.47,275509.541,1744912799999,442960561.70245,206234,130907.374,210498371.81301,0
1744912800000,1609.47,1615.00,1600.00,1600.01,259843.925,1744916399999,417920349.41711,182302,126170.655,202941707.25992,0
1744916400000,1600.02,1603.12,1575.36,1580.40,476533.922,1744919999999,756087087.51770,294966,209652.773,332744285.34237,0
1744920000000,1580.40,1590.08,1579.25,1583.70,174593.252,1744923599999,276688307.06066,144048,82032.887,130005777.05323,0
1744923600000,1583.70,1590.97,1581.72,1586.69,72087.332,1744927199999,114321840.83773,72859,41086.287,65167148.79947,0
1744927200000,1586.68,1591.00,1578.00,1578.41,81335.998,1744930799999,128959802.61818,85719,33888.889,53758373.54682,0
1744930800000,1578.41,1587.68,1578.41,1582.84,77054.802,1744934399999,122022252.00457,70925,38506.354,60966563.20689,0
1744934400000,1582.84,1584.32,1576.21,1579.00,91318.259,1744937999999,144282452.89008,101642,43955.290,69459224.89020,0
1744938000000,1578.99,1588.69,1577.11,1582.22,98979.158,1744941599999,156829922.03087,96813,55368.617,87739164.13170,0
1744941600000,1582.21,1586.78,1578.00,1583.97,78673.497,1744945199999,124513109.24690,76679,36750.109,58161309.89220,0
1744945200000,1583.97,1584.80,1578.26,1583.40,75147.466,1744948799999,118838734.46829,69281,39741.019,62857099.87407,0
1744948800000,1583.40,1584.49,1578.02,1580.23,70016.522,1744952399999,110684188.38743,66152,33182.934,52459497.49120,0
1744952400000,1580.23,1581.09,1572.65,1580.77,134456.289,1744955999999,211997888.53159,101238,65261.263,102914730.77984,0
1744956000000,1580.76,1581.30,1575.03,1580.48,76218.017,1744959599999,120327255.34966,67816,39297.757,62043341.82362,0
1744959600000,1580.48,1584.47,1575.98,1583.45,99073.249,1744963199999,156618358.35482,88953,50116.473,79238737.05625,0
1744963200000,1583.46,1592.40,1582.79,1586.18,126714.146,1744966799999,201121850.59020,105606,63509.159,100810721.27762,0
1744966800000,1586.17,1591.28,1583.34,1587.65,84512.322,1744970399999,134126942.78412,76932,47360.307,75167194.65346,0
1744970400000,1587.64,1589.30,1582.06,1583.38,79836.847,1744973999999,126578521.26872,69840,34801.956,55187423.64894,0
1744974000000,1583.37,1590.46,1581.34,1589.89,92964.731,1744977599999,147494114.14313,76170,49213.002,78084114.02506,0
1744977600000,1589.90,1596.63,1586.18,1592.45,144490.868,1744981199999,230019580.45301,102632,74772.901,119044482.01702,0
1744981200000,1592.45,1592.97,1586.19,1592.08,99927.576,1744984799999,158870455.77535,79519,47658.650,75774762.23811,0
1744984800000,1592.08,1595.42,1585.21,1588.34,136110.760,1744988399999,216413398.54350,87332,66548.167,105826635.17041,0
1744988400000,1588.34,1589.20,1577.56,1582.27,180356.958,1744991999999,285320635.93904,121689,83229.835,131658761.65667,0
1744992000000,1582.28,1587.28,1580.95,1586.71,87747.040,1744995599999,139027921.30693,71033,46083.449,73019675.33412,0
1744995600000,1586.71,1592.22,1584.35,1591.03,143548.894,1744999199999,227994117.75371,79858,71403.889,113417828.47956,0
1744999200000,1591.03,1594.28,1589.00,1592.72,106000.583,1745002799999,168732458.28076,69166,54542.733,86826862.62957,0
1745002800000,1592.72,1594.45,1589.82,1592.38,85733.136,1745006399999,136463713.33610,55754,40875.340,65054230.26401,0
1745006400000,1592.38,1593.92,1589.04,1592.56,62188.803,1745009999999,98989796.78419,52949,27683.744,44069056.96310,0
1745010000000,1592.56,1600.00,1591.81,1598.98,88943.689,1745013599999,141957941.77680,64850,51480.188,82164062.39446,0
1745013600000,1598.98,1599.30,1591.24,1592.00,53891.771,1745017199999,85933319.86761,59891,24551.387,39147127.75242,0
1745017200000,1592.00,1592.46,1586.27,1587.91,103613.156,1745020799999,164655258.56860,65018,51757.804,82245574.70103,0
1745020800000,1587.91,1589.71,1584.01,1585.69,68646.336,1745024399999,108933009.06292,58931,34919.905,55417977.59614,0
1745024400000,1585.69,1590.41,1585.12,1589.41,61230.334,1745027999999,97242952.38101,51366,39106.823,62112484.14067,0
1745028000000,1589.42,1595.74,1587.00,1591.66,84747.886,1745031599999,134948207.56804,79189,46823.295,74560511.56678,0
1745031600000,1591.67,1599.72,1591.49,1597.20,129186.660,1745035199999,206241395.35237,94451,68573.377,109475310.23870,0
1745035200000,1597.20,1613.00,1596.22,1602.83,255473.844,1745038799999,409958178.62192,165412,148150.567,237682907.39663,0
1745038800000,1602.84,1605.31,1600.41,1601.68,64223.376,1745042399999,102937796.09420,64157,31821.197,51005772.74540,0
1745042400000,1601.68,1602.56,1594.32,1595.71,90713.980,1745045999999,144951118.28937,76015,36553.155,58406303.32821,0
1745046000000,1595.71,1603.45,1595.71,1600.27,77936.219,1745049599999,124717779.28428,68341,41658.192,66655760.10208,0
1745049600000,1600.28,1604.66,1597.80,1602.18,66991.297,1745053199999,107271850.49726,60638,37390.977,59875554.74117,0
1745053200000,1602.18,1606.02,1596.90,1597.69,85970.993,1745056799999,137676546.89945,83170,39628.297,63468709.38563,0
1745056800000,1597.68,1600.35,1593.23,1595.67,98156.917,1745060399999,156720280.41458,83805,48672.496,77716135.02779,0
1745060400000,1595.67,1598.00,1594.08,1596.29,55028.821,1745063999999,87820513.77648,56930,27470.086,43840273.33425,0
1745064000000,1596.29,1598.60,1594.38,1596.51,46415.959,1745067599999,74111094.79247,52997,24873.250,39715891.96851,0
1745067600000,1596.51,1606.13,1594.56,1603.72,120944.710,1745071199999,193647956.07936,94248,68220.852,109249674.24250,0
1745071200000,1603.72,1607.77,1602.23,1605.50,123278.165,1745074799999,197853373.65114,89457,61841.199,99251922.16280,0
1745074800000,1605.50,1612.00,1602.70,1606.59,171954.742,1745078399999,276250304.14987,120461,81078.239,130288336.66963,0
1745078400000,1606.60,1610.34,1597.76,1599.11,168795.164,1745081999999,270723839.68425,120738,75694.997,121412364.44705,0
1745082000000,1599.11,1632.29,1598.43,1618.03,322267.431,1745085599999,520692962.47292,203692,178384.279,288202390.12484,0
1745085600000,1618.03,1622.48,1613.77,1614.39,126418.505,1745089199999,204534259.41618,107857,57957.783,93780551.80607,0
1745089200000,1614.39,1617.75,1612.50,1613.99,56102.695,1745092799999,90592595.36909,60664,26134.426,42204430.04745,0
1745092800000,1613.99,1616.29,1610.21,1613.23,56176.927,1745096399999,90628419.52585,57910,29718.039,47946519.75533,0
1745096400000,1613.23,1622.11,1613.06,1620.04,67587.056,1745099999999,109416067.55850,60597,38617.469,62523964.03132,0
1745100000000,1620.04,1620.61,1615.03,1618.65,42948.667,1745103599999,69471531.76896,48062,22821.466,36912719.50757,0
1745103600000,1618.65,1619.99,1611.07,1612.44,62774.425,1745107199999,101394495.20051,53492,24555.511,39654573.87741,0
1745107200000,1612.45,1614.55,1607.20,1609.46,92812.771,1745110799999,149487580.16445,84482,53236.971,85750953.18216,0
1745110800000,1609.45,1618.32,1608.82,1617.10,85711.016,1745114399999,138387792.24078,74193,47954.725,77409909.48156,0
1745114400000,1617.10,1618.46,1612.60,1615.37,50086.656,1745117999999,80910360.97836,51364,27241.231,44007043.67548,0
1745118000000,1615.37,1616.21,1608.76,1611.14,83752.972,1745121599999,134987042.30374,64232,37806.807,60935517.28135,0
1745121600000,1611.15,1617.00,1610.38,1613.88,54200.880,1745125199999,87486939.79250,50222,30619.418,49417956.98125,0
1745125200000,1613.88,1615.74,1608.62,1609.18,60223.131,1745128799999,97069327.06053,46326,23470.349,37841368.00087,0
1745128800000,1609.17,1612.64,1601.93,1604.78,131891.630,1745132399999,211921518.73627,93574,54338.277,87324847.72665,0
1745132400000,1604.78,1604.79,1580.00,1596.62,338727.023,1745135999999,539945158.15856,204658,154388.465,246178055.16543,0
1745136000000,1596.63,1596.88,1585.59,1589.34,138188.773,1745139599999,219934702.47699,101033,60224.033,95849895.44420,0
1745139600000,1589.34,1592.64,1587.60,1591.00,96262.786,1745143199999,153081200.97819,76943,47509.024,75555585.86055,0
1745143200000,1591.00,1592.00,1567.93,1573.80,337894.506,1745146799999,533375404.38656,201572,141254.164,223016099.47068,0
1745146800000,1573.80,1579.27,1564.69,1571.78,276567.145,1745150399999,434743202.14667,175680,137228.272,215743937.08769,0
1745150400000,1571.78,1579.00,1570.46,1575.07,157381.248,1745153999999,247943129.44452,112065,81331.722,128128104.66852,0
1745154000000,1575.06,1580.78,1570.21,1576.64,126279.876,1745157599999,198957076.38697,92817,64663.917,101894116.29625,0
1745157600000,1576.64,1583.39,1575.62,1579.34,114375.804,1745161199999,180597374.51405,94499,59061.937,93267765.07891,0
1745161200000,1579.33,1579.99,1570.19,1572.80,118010.888,1745164799999,185752724.90483,86008,53938.273,84900763.97547,0
1745164800000,1572.80,1582.00,1570.45,1580.50,104587.259,1745168399999,164997135.33092,84444,65966.645,104074648.26762,0
1745168400000,1580.49,1581.00,1575.08,1578.65,54162.598,1745171999999,85449779.87752,50177,23331.053,36807347.72339,0
1745172000000,1578.65,1581.26,1577.38,1580.58,55008.162,1745175599999,86880008.71052,46296,22428.430,35426812.61383,0
1745175600000,1580.57,1587.13,1578.01,1585.34,71853.425,1745179199999,113758388.62907,56389,42432.280,67184860.88077,0
1745179200000,1585.34,1600.00,1584.05,1589.06,225820.477,1745182799999,359497201.28066,152795,121686.941,193702111.50408,0
1745182800000,1589.05,1590.47,1582.26,1588.21,89556.799,1745186399999,142074525.87648,70659,38360.104,60865658.60161,0
1745186400000,1588.20,1588.46,1573.36,1581.32,144932.511,1745189999999,228855669.72572,99997,67936.273,107269653.88799,0
1745190000000,1581.30,1587.30,1581.30,1586.56,92632.651,1745193599999,146787069.17719,73088,44328.581,70240804.85441,0
1745193600000,1586.57,1620.00,1585.28,1609.49,504606.317,1745197199999,810890437.24847,329416,265714.828,426818935.83729,0
1745197200000,1609.50,1629.52,1607.26,1627.99,391185.190,1745200799999,633466175.27726,268835,244640.581,396319254.79870,0
1745200800000,1627.99,1645.34,1624.16,1632.01,532118.011,1745204399999,869025395.78720,329275,286357.956,467789884.01810,0
1745204400000,1632.00,1642.48,1631.37,1634.06,242108.282,1745207999999,396348263.56526,169559,126471.740,207053005.95546,0
1745208000000,1634.06,1640.80,1630.40,1639.52,192061.181,1745211599999,314114044.20248,132099,98958.220,161878138.86995,0
1745211600000,1639.53,1657.12,1636.77,1647.53,327599.193,1745215199999,539565011.78960,175427,196429.595,323572400.36977,0
1745215200000,1647.54,1658.00,1645.00,1647.38,194622.933,1745218799999,321081699.87484,139044,91811.515,151495576.80700,0
1745218800000,1647.38,1650.00,1640.70,1645.10,169979.372,1745222399999,279682630.33964,111428,86427.932,142242022.05932,0
1745222400000,1645.11,1648.87,1643.16,1648.57,93159.500,1745225999999,153402660.58224,77968,48897.332,80522557.15910,0
1745226000000,1648.56,1654.64,1638.55,1641.99,209144.871,1745229599999,344080862.94029,133072,105920.011,174262558.80547,0
1745229600000,1641.99,1642.88,1627.18,1635.16,253531.582,1745233199999,414192392.12234,150813,114571.715,187202626.34862,0
1745233200000,1635.15,1635.64,1617.04,1625.66,302485.441,1745236799999,491331724.89529,190994,151967.360,246844406.30497,0
1745236800000,1625.66,1630.93,1622.95,1622.97,186862.749,1745240399999,304132816.27347,134265,88343.845,143790934.77909,0
1745240400000,1622.97,1630.00,1610.40,1611.02,376646.871,1745243999999,610532164.59247,254717,183545.485,297640147.01324,0
1745244000000,1611.01,1641.39,1607.63,1633.62,676781.303,1745247599999,1100095398.82937,423439,364167.394,591719638.82900,0
1745247600000,1633.60,1634.69,1618.12,1622.50,276332.772,1745251199999,449162159.32290,216309,128918.695,209535409.75495,0
1745251200000,1622.50,1625.41,1586.26,1588.88,496484.242,1745254799999,797185090.29399,305166,216106.521,347160171.27152,0
1745254800000,1588.88,1589.52,1570.41,1577.72,767385.007,1745258399999,1212866014.23859,424292,380979.395,602146771.51198,0
1745258400000,1577.71,1578.52,1566.13,1566.82,381020.501,1745261999999,599341812.17372,243466,154818.419,243627499.80482,0
1745262000000,1566.81,1580.30,1560.62,1572.86,423594.582,1745265599999,666688677.30558,224903,190711.895,300102319.51024,0
1745265600000,1572.86,1577.51,1570.01,1576.81,127413.364,1745269199999,200515496.50123,107019,59505.259,93663263.88813,0
1745269200000,1576.81,1579.55,1571.36,1577.52,112557.440,1745272799999,177372254.72867,86618,46737.022,73663367.14270,0
1745272800000,1577.51,1578.00,1570.44,1576.85,113225.110,1745276399999,178306233.79553,83219,50855.557,80094095.12828,0
1745276400000,1576.85,1579.97,1571.20,1578.64,119172.540,1745279999999,187766370.53609,83005,63894.773,100687868.22884,0
1745280000000,1578.63,1579.98,1535.00,1567.94,588615.667,1745283599999,916253919.88513,329274,264330.125,411383664.07183,0
1745283600000,1567.95,1588.38,1563.70,1586.48,432890.761,1745287199999,683588738.32045,296850,211018.258,333317002.51030,0
1745287200000,1586.47,1593.23,1565.70,1576.24,342958.725,1745290799999,541437885.25937,230326,160381.339,253243673.75110,0
1745290800000,1576.24,1580.00,1570.30,1578.21,138751.026,1745294399999,218674780.62414,122387,70636.786,111338281.07541,0
1745294400000,1578.21,1586.07,1576.62,1576.94,139619.062,1745297999999,220862382.77207,112760,71889.872,113728575.89559,0
1745298000000,1576.94,1583.60,1573.07,1582.94,127098.569,1745301599999,200565915.00924,108638,71104.816,112214264.02699,0
1745301600000,1582.95,1584.87,1573.84,1582.98,144661.525,1745305199999,228459618.69025,114940,69612.305,109947006.07992,0
1745305200000,1582.97,1623.50,1581.68,1618.60,697084.584,1745308799999,1121455315.40679,377830,379024.404,609393441.87545,0
1745308800000,1618.60,1634.07,1618.09,1627.07,382501.762,1745312399999,621567934.35847,281552,195534.006,317778600.52504,0
1745312400000,1627.07,1632.99,1620.94,1624.65,243390.512,1745315999999,395821209.37975,162153,125465.310,204068089.71149,0
1745316000000,1624.65,1629.37,1612.41,1627.65,293197.439,1745319599999,475419063.41518,182375,151225.838,245276309.15011,0
1745319600000,1627.65,1638.00,1624.86,1630.14,237044.985,1745323199999,386418243.80566,150076,128126.043,208918970.08881,0
1745323200000,1630.14,1639.65,1626.45,1634.13,269159.357,1745326799999,439500324.45310,185824,130727.985,213500236.62080,0
1745326800000,1634.14,1653.20,1626.00,1642.31,677221.702,1745330399999,1110361081.57870,431459,332951.968,546015101.60460,0
1745330400000,1642.31,1680.00,1637.13,1674.63,955571.220,1745333999999,1585172713.86192,555685,529892.220,879327320.14169,0
1745334000000,1674.64,1725.93,1673.63,1702.41,1498005.264,1745337599999,2551799488.27217,907287,800852.542,1363937681.34721,0
1745337600000,1702.41,1710.00,1685.32,1691.13,381483.383,1745341199999,647491169.53310,293240,181084.770,307414642.89740,0
1745341200000,1691.11,1702.49,1681.42,1699.62,400798.192,1745344799999,678854209.75086,276358,220038.401,372798393.21084,0
1745344800000,1699.62,1706.78,1694.95,1703.16,201358.622,1745348399999,342417244.69203,160404,94124.910,160065066.28399,0
1745348400000,1703.17,1704.71,1683.00,1697.54,218089.777,1745351999999,369297697.94639,188170,104613.739,177104088.26920,0
1745352000000,1697.53,1701.16,1691.49,1694.52,127350.665,1745355599999,216092582.52708,118291,58607.392,99451928.13660,0
1745355600000,1694.51,1779.02,1693.49,1753.65,1017542.321,1745359199999,1764446454.59755,626442,566592.793,982328936.69352,0
1745359200000,1753.65,1761.39,1737.62,1744.97,403646.442,1745362799999,706147813.84348,338685,201474.449,352548290.53300,0
1745362800000,1745.00,1763.90,1743.91,1755.57,389627.893,1745366399999,683785757.19623,281637,207175.384,363587283.68395,0
1745366400000,1755.58,1762.86,1744.30,1750.73,286401.004,1745369999999,501956775.72998,233513,136387.679,239068020.70657,0
1745370000000,1750.73,1789.00,1746.69,1761.34,582605.227,1745373599999,1031794968.53817,428943,303189.878,536969236.66344,0
1745373600000,1761.33,1807.36,1760.45,1791.30,565103.782,1745377199999,1011446977.14320,435890,298962.129,535109371.90790,0
1745377200000,1791.31,1796.85,1778.89,1794.51,314642.802,1745380799999,562356350.20666,224938,154328.910,275889026.21597,0
1745380800000,1794.51,1817.98,1781.19,1816.18,337968.492,1745384399999,607222836.69452,240375,179538.600,322727800.82625,0
1745384400000,1816.18,1816.19,1793.22,1796.68,450083.688,1745387999999,811812124.37691,313264,207076.803,373526079.83480,0
1745388000000,1796.68,1801.68,1785.36,1788.27,254167.442,1745391599999,455833029.86784,215468,130794.146,234582861.62416,0
1745391600000,1788.26,1794.48,1773.10,1791.27,382173.199,1745395199999,680992532.39432,268602,191631.754,341524646.60653,0
1745395200000,1791.28,1800.88,1785.08,1790.59,255149.140,1745398799999,457426449.92237,197591,122804.764,220175095.19506,0
1745398800000,1790.59,1801.39,1785.00,1785.01,197372.710,1745402399999,354028592.07000,151579,92740.062,166381996.85387,0
1745402400000,1785.02,1809.00,1778.29,1802.96,356098.342,1745405999999,638294372.97359,266978,186790.843,334890037.08616,0
1745406000000,1802.97,1812.04,1791.83,1796.74,248687.484,1745409599999,448044368.24971,225892,116125.213,209268395.09122,0
1745409600000,1796.74,1838.00,1794.31,1814.30,489935.999,1745413199999,888698825.23166,359160,262808.503,476893822.84844,0
1745413200000,1814.30,1836.98,1781.15,1786.19,964117.738,1745416799999,1741111536.15230,621666,460184.234,831597539.91653,0
1745416800000,1786.20,1802.61,1780.40,1787.32,487979.332,1745420399999,874677051.31398,433057,234608.575,420565535.15026,0
1745420400000,1787.32,1797.66,1761.00,1793.70,757606.457,1745423999999,1345820427.27126,565499,392643.455,697672559.55989,0
1745424000000,1793.71,1797.00,1781.17,1791.90,306605.931,1745427599999,549006892.32132,266404,157936.752,282841008.56476,0
1745427600000,1791.89,1803.69,1787.00,1799.99,232369.984,1745431199999,417177599.82667,196582,111106.752,199496573.07749,0
1745431200000,1799.99,1809.60,1793.02,1797.55,193105.374,1745434799999,347978929.75744,166373,94549.550,170409572.65526,0
1745434800000,1797.55,1798.60,1773.43,1785.44,294175.266,1745438399999,524639500.25876,217678,127367.599,227147973.95601,0
1745438400000,1785.44,1799.47,1784.78,1794.70,116690.181,1745441999999,209242695.19905,125916,61893.666,110979963.89300,0
1745442000000,1794.71,1798.22,1785.88,1790.86,65619.065,1745445599999,117665167.97281,70186,30733.745,55119791.28061,0
1745445600000,1790.87,1805.47,1788.59,1802.87,85823.187,1745449199999,154278905.29841,94723,44703.804,80340814.70104,0
1745449200000,1802.88,1806.28,1790.59,1794.46,85041.294,1745452799999,152950577.47813,92431,37513.910,67462390.83193,0
1745452800000,1794.45,1797.98,1782.51,1789.10,132134.116,1745456399999,236502257.43554,140520,67710.268,121216938.72027,0
1745456400000,1789.11,1797.41,1780.42,1793.33,150441.478,1745459999999,269120189.93375,154751,74281.876,132919263.81250,0
1745460000000,1793.33,1802.27,1774.11,1778.40,203166.389,1745463599999,363091342.99880,179077,84219.199,150497528.67977,0
1745463600000,1778.41,1790.45,1765.52,1767.30,287324.632,1745467199999,510727708.32734,206139,148110.833,263386545.43605,0
1745467200000,1767.29,1772.90,1757.06,1771.44,252242.009,1745470799999,445409823.44314,213357,117930.779,208276260.57922,0
1745470800000,1771.45,1775.71,1765.64,1768.61,115897.549,1745474399999,205279532.71709,105013,50743.604,89890333.23546,0
1745474400000,1768.61,1775.39,1761.00,1767.34,123459.496,1745477999999,218450591.10292,117112,60054.249,106278634.16799,0
1745478000000,1767.34,1773.99,1750.80,1755.61,267089.365,1745481599999,470118005.75251,202471,132388.453,233002470.71465,0
1745481600000,1755.60,1759.88,1721.22,1733.80,700425.497,1745485199999,1215714187.98386,407401,320927.124,556978383.71565,0
1745485200000,1733.80,1746.32,1733.48,1742.70,284680.761,1745488799999,495413557.32505,190282,158245.622,275395849.54409,0
1745488800000,1742.70,1750.92,1739.12,1749.46,153414.364,1745492399999,267868880.12399,120219,83595.857,145993312.52926,0
1745492400000,1749.47,1756.70,1740.51,1754.05,182649.944,1745495999999,319073825.16842,131195,92019.258,160790851.88517,0
1745496000000,1754.04,1757.26,1746.44,1756.99,168337.131,1745499599999,294961660.81071,141090,80691.845,141423293.08656,0
1745499600000,1756.99,1759.99,1743.12,1752.83,214814.509,1745503199999,376389703.76662,196079,106823.525,187183138.84138,0
1745503200000,1752.83,1775.81,1751.90,1764.54,514721.867,1745506799999,907471981.43095,383189,259905.740,458364221.76363,0
1745506800000,1764.54,1777.33,1761.20,1763.83,254545.155,1745510399999,450365468.94375,224508,132325.373,234153721.49535,0
1745510400000,1763.83,1776.85,1762.50,1769.38,190557.905,1745513999999,337489328.16225,164961,95191.058,168578597.32581,0
1745514000000,1769.38,1773.15,1745.09,1754.47,404903.409,1745517599999,710634824.46692,289467,189529.250,332690822.90763,0
1745517600000,1754.46,1768.85,1754.04,1762.30,181144.608,1745521199999,319123369.57817,159687,92066.689,162188396.13582,0
1745521200000,1762.31,1765.76,1755.01,1762.21,105149.271,1745524799999,185188948.29647,106000,53398.491,94060102.95081,0
1745524800000,1762.21,1769.64,1760.13,1761.32,82611.420,1745528399999,145759819.23793,81301,38640.940,68183376.07456,0
1745528400000,1761.32,1763.59,1747.81,1760.27,93592.261,1745531999999,164273103.74397,95486,42595.253,74791031.53016,0
1745532000000,1760.27,1764.35,1755.05,1759.29,60454.779,1745535599999,106434222.76291,66379,30402.223,53528747.58156,0
1745535600000,1759.29,1774.17,1758.00,1768.80,123575.456,1745539199999,218512026.53414,103326,64125.435,113393083.78975,0
1745539200000,1768.79,1774.81,1762.19,1773.29,127816.745,1745542799999,226109815.38127,111676,60303.132,106696005.97482,0
1745542800000,1773.29,1789.88,1764.03,1765.00,254203.977,1745546399999,451699869.75521,214829,125769.014,223585238.28945,0
1745546400000,1765.00,1769.82,1737.40,1743.79,316276.260,1745549999999,553736173.25840,241662,134642.649,235830911.31355,0
1745550000000,1743.78,1761.50,1739.00,1760.00,209703.441,1745553599999,367453653.96889,151526,126990.486,222549113.48805,0
1745553600000,1760.00,1771.41,1757.25,1765.34,148863.266,1745557199999,262685828.92990,132254,82569.843,145720380.35865,0
1745557200000,1765.34,1770.33,1762.31,1766.62,79798.572,1745560799999,140943570.74834,84239,36765.518,64943611.01716,0
1745560800000,1766.63,1779.99,1764.67,1776.19,175262.200,1745564399999,310823111.86585,131423,95770.993,169854175.93803,0
1745564400000,1776.18,1781.23,1769.22,1776.38,173689.840,1745567999999,308188463.30762,129354,82107.962,145712458.13167,0
1745568000000,1776.39,1778.26,1771.57,1774.38,107652.486,1745571599999,191090568.28261,109510,52823.465,93774427.43099,0
1745571600000,1774.39,1792.72,1763.08,1787.42,265092.206,1745575199999,471332558.28565,182967,138339.940,246068453.40388,0
1745575200000,1787.43,1791.22,1768.00,1770.76,324856.756,1745578799999,577970849.39646,199441,134813.261,239882083.60058,0
1745578800000,1770.77,1789.56,1770.66,1789.47,225693.498,1745582399999,402140254.01674,154034,115677.687,206110111.19359,0
1745582400000,1789.47,1802.00,1769.45,1772.00,484174.019,1745585999999,864691566.67082,315253,217665.143,388898780.34211,0
1745586000000,1772.00,1778.23,1755.81,1768.11,391601.228,1745589599999,693048767.03297,309838,191156.985,338412649.53664,0
1745589600000,1768.10,1813.31,1767.03,1807.60,721028.222,1745593199999,1290587718.89887,486807,379479.863,679211555.80255,0
1745593200000,1807.59,1826.91,1800.15,1805.70,643195.892,1745596799999,1164993415.04515,471020,318073.921,576205763.67588,0
1745596800000,1805.69,1808.58,1786.68,1800.77,331240.319,1745600399999,595175604.02798,257748,159606.675,286825202.80083,0
1745600400000,1800.76,1809.81,1781.32,1784.80,322750.491,1745603999999,579158292.12468,257644,162335.038,291290589.43493,0
1745604000000,1784.81,1802.35,1784.80,1795.46,142374.768,1745607599999,255587812.77388,136375,75817.995,136107503.03656,0
1745607600000,1795.47,1802.28,1790.81,1801.45,112748.354,1745611199999,202453196.84276,115832,60993.866,109522394.00666,0
1745611200000,1801.45,1805.71,1791.43,1797.41,114136.499,1745614799999,205378991.26960,114463,50266.027,90437445.01506,0
1745614800000,1797.41,1808.87,1784.06,1789.03,162962.923,1745618399999,292870814.04858,141146,77551.292,139402143.57375,0
1745618400000,1789.02,1798.61,1787.73,1794.92,47833.722,1745621999999,85798394.04194,64991,25597.610,45909701.66109,0
1745622000000,1794.92,1798.00,1783.00,1783.77,106154.492,1745625599999,189849215.21854,88924,57282.316,102444638.53595,0
1745625600000,1783.76,1798.06,1783.76,1795.71,173542.929,1745629199999,310892843.32462,131326,82689.771,148115981.24957,0
1745629200000,1795.70,1815.05,1790.55,1806.39,205853.359,1745632799999,371228375.78658,156179,102475.898,184828017.43953,0
1745632800000,1806.40,1814.58,1800.42,1807.14,173036.705,1745636399999,312683132.12434,131193,67938.372,122804089.08870,0
1745636400000,1807.15,1809.26,1791.74,1796.51,157086.389,1745639999999,282566066.66552,133807,68106.769,122510189.55344,0
1745640000000,1796.50,1799.66,1788.96,1790.91,106928.832,1745643599999,191759378.60146,99042,52620.140,94376380.69819,0
1745643600000,1790.90,1797.00,1788.01,1793.37,80720.197,1745647199999,144709308.63751,88341,35465.205,63583593.93937,0
1745647200000,1793.37,1806.36,1792.86,1802.14,108994.701,1745650799999,196291102.86876,96663,57282.511,103141609.63416,0
1745650800000,1802.13,1809.94,1799.02,1799.54,159373.166,1745654399999,287679226.41751,116526,82405.795,148767618.78873,0
1745654400000,1799.54,1841.49,1797.05,1805.47,667829.560,1745657999999,1213472542.39366,400025,322046.869,585524047.93922,0
1745658000000,1805.47,1814.54,1791.93,1802.50,265894.458,1745661599999,479246927.13492,216571,120735.760,217615675.07008,0
1745661600000,1802.49,1810.01,1800.50,1802.85,116585.264,1745665199999,210547148.81635,123286,54714.189,98826182.89556,0
1745665200000,1802.85,1805.59,1777.31,1784.73,326845.037,1745668799999,585135644.71232,233704,150881.733,270161739.10039,0
1745668800000,1784.73,1798.47,1783.19,1790.77,226736.359,1745672399999,406219090.64747,155437,129701.208,232372759.24341,0
1745672400000,1790.77,1794.75,1778.88,1789.71,170483.309,1745675999999,304695472.51761,134495,73720.816,131793485.42507,0
1745676000000,1789.70,1795.91,1784.20,1791.28,114708.402,1745679599999,205437170.41814,130774,58387.614,104576496.01713,0
1745679600000,1791.29,1803.94,1791.28,1799.39,159828.732,1745683199999,287532591.57851,130563,86558.020,155747367.79107,0
1745683200000,1799.38,1804.09,1795.00,1802.34,99487.555,1745686799999,179024191.84741,90565,50474.980,90844600.53886,0
1745686800000,1802.34,1806.64,1798.46,1803.78,71986.353,1745690399999,129819878.97759,82266,40014.988,72165592.47550,0
1745690400000,1803.78,1807.71,1799.89,1802.00,62789.210,1745693999999,113275323.83609,66435,28940.002,52213453.81970,0
1745694000000,1801.99,1814.95,1800.09,1812.21,82589.348,1745697599999,149271193.49531,78268,52621.255,95143688.46186,0
1745697600000,1812.22,1817.97,1804.52,1805.03,98686.257,1745701199999,178820680.24220,93854,49966.970,90563583.16177,0
1745701200000,1805.03,1815.00,1804.86,1811.22,66838.419,1745704799999,121109671.66495,70512,31886.801,57774167.84224,0
1745704800000,1811.23,1830.78,1811.23,1815.37,187457.308,1745708399999,341357073.21802,154479,98845.593,180000391.01324,0
1745708400000,1815.37,1822.15,1813.00,1820.00,81306.000,1745711999999,147783063.90113,78647,40013.199,72738551.27204,0
1745712000000,1819.99,1849.00,1819.11,1841.30,382318.377,1745715599999,702745276.49769,317756,201986.306,371337927.50053,0
1745715600000,1841.29,1857.00,1800.00,1803.62,634981.439,1745719199999,1159838798.87674,457464,301336.907,550516452.31035,0
1745719200000,1803.62,1817.05,1800.00,1812.02,140189.894,1745722799999,253772256.80200,163903,72316.065,130909024.57057,0
1745722800000,1812.03,1816.50,1804.35,1808.74,112247.931,1745726399999,203172961.95154,110243,50144.415,90772461.42597,0
1745726400000,1808.74,1810.77,1795.75,1797.22,149346.193,1745729999999,269133688.54283,122910,62478.550,112620483.82983,0
1745730000000,1797.21,1805.88,1788.88,1797.74,190386.531,1745733599999,342057961.42161,142669,95173.289,171063333.82427,0
1745733600000,1797.74,1803.58,1796.68,1799.93,115750.671,1745737199999,208396535.64110,84199,57714.732,103912251.36894,0
1745737200000,1799.94,1804.50,1796.13,1802.98,68907.629,1745740799999,124146749.57360,66458,35876.660,64633423.80421,0
1745740800000,1802.98,1814.99,1800.58,1809.06,150670.725,1745744399999,272462709.23775,114159,79164.354,143191897.29572,0
1745744400000,1809.06,1812.08,1804.18,1809.65,70843.176,1745747999999,128080876.67165,74069,32852.536,59402903.52072,0
1745748000000,1809.66,1812.20,1805.00,1808.26,70377.084,1745751599999,127304134.30288,73735,32834.190,59402250.71058,0
1745751600000,1808.25,1809.03,1802.60,1805.04,71420.260,1745755199999,128981936.11118,82895,34057.023,61506120.39256,0
1745755200000,1805.03,1806.69,1792.90,1795.23,202767.864,1745758799999,365089244.59596,153448,97834.383,176192889.95354,0
1745758800000,1795.23,1799.55,1780.25,1796.92,284770.087,1745762399999,510108135.25236,205554,138649.113,248445823.20245,0
1745762400000,1796.93,1807.96,1791.95,1795.51,177058.575,1745765999999,318590456.82400,130227,93101.276,167531402.47810,0
1745766000000,1795.51,1796.85,1788.05,1792.88,119733.441,1745769599999,214571491.49250,114275,60141.866,107787456.97400,0
1745769600000,1792.88,1797.39,1786.18,1794.59,103161.023,1745773199999,184914147.75446,98400,53270.833,95497139.89790,0
1745773200000,1794.58,1801.25,1792.01,1797.25,73886.150,1745776799999,132821540.36963,78789,41318.700,74282835.05303,0
1745776800000,1797.26,1807.77,1796.15,1802.61,79525.568,1745780399999,143354645.06073,73953,44325.680,79911893.06990,0
1745780400000,1802.60,1807.44,1799.90,1806.95,50430.396,1745783999999,90947744.62585,61625,25850.003,46622631.34316,0
1745784000000,1806.95,1807.25,1797.57,1801.61,70612.693,1745787599999,127216442.55218,72476,34265.822,61733883.67250,0
1745787600000,1801.60,1806.53,1795.12,1802.14,46850.052,1745791199999,84409660.26719,55168,22035.706,39706921.02123,0
1745791200000,1802.14,1802.44,1783.10,1793.61,182028.631,1745794799999,326048271.75297,154711,74274.955,133038469.16346,0
1745794800000,1793.60,1795.45,1787.45,1790.21,71291.216,1745798399999,127711170.35237,79510,32259.950,57792025.77397,0
1745798400000,1790.22,1793.25,1766.26,1772.79,462341.913,1745801999999,821967958.94704,306269,204672.608,363960009.49703,0
1745802000000,1772.79,1777.80,1750.99,1763.11,407306.619,1745805599999,718337436.50141,294499,183880.686,324334779.21719,0
1745805600000,1763.11,1773.34,1761.04,1772.02,149744.814,1745809199999,264860020.19739,144141,83696.293,148039308.14513,0
1745809200000,1772.02,1786.59,1768.60,1783.25,145024.726,1745812799999,257926897.34223,129641,80888.902,143885126.54343,0
1745812800000,1783.24,1793.60,1783.24,1786.85,152074.770,1745816399999,271858585.16365,127141,73494.680,131397842.66203,0
1745816400000,1786.85,1802.40,1785.10,1794.77,186690.517,1745819999999,334876699.25591,141735,96733.091,173538538.35718,0
1745820000000,1794.77,1805.22,1794.50,1803.80,150901.449,1745823599999,271736241.94827,133981,75965.646,136820972.47657,0
1745823600000,1803.80,1811.82,1799.28,1803.95,178266.150,1745827199999,321892780.70474,142808,90638.942,163711053.02313,0
1745827200000,1803.95,1809.63,1800.56,1808.50,106862.368,1745830799999,192941439.12041,123272,52768.634,95290326.63275,0
1745830800000,1808.49,1815.78,1803.52,1804.83,140454.708,1745834399999,254158215.61015,128307,67388.950,121969021.94961,0
1745834400000,1804.84,1823.70,1787.10,1814.41,540962.985,1745837999999,977546157.87439,313988,283300.280,512402424.07827,0
1745838000000,1814.42,1826.71,1809.29,1815.00,272516.806,1745841599999,495239229.15834,174248,138249.374,251232882.09380,0
1745841600000,1815.00,1816.48,1803.13,1805.70,259470.107,1745845199999,469515965.37991,179689,126266.250,228511827.45340,0
1745845200000,1805.70,1809.53,1780.96,1783.20,435761.845,1745848799999,781513948.51051,321898,203813.025,365574252.32984,0
1745848800000,1783.21,1798.21,1778.48,1781.00,326275.382,1745852399999,583321137.75792,248171,159597.222,285396344.41833,0
1745852400000,1781.00,1784.69,1751.42,1762.08,508152.326,1745855999999,896171724.90991,381485,241628.993,426160511.86059,0
1745856000000,1762.08,1767.59,1742.15,1757.05,433076.823,1745859599999,760938776.78153,304029,199813.562,351273625.70463,0
1745859600000,1757.04,1773.68,1753.37,1770.01,229024.051,1745863199999,403639107.04833,165641,124116.130,218746540.92628,0
1745863200000,1770.00,1781.34,1763.60,1777.37,186436.691,1745866799999,330239649.04839,153999,101703.428,180191448.60030,0
1745866800000,1777.36,1805.00,1776.78,1796.36,458004.593,1745870399999,822137742.48282,317904,252684.234,453580275.95547,0
1745870400000,1796.35,1798.35,1782.62,1785.11,143101.862,1745873999999,255889495.26155,124778,66030.907,118074447.52247,0
1745874000000,1785.10,1794.10,1780.24,1792.70,107015.600,1745877599999,191239225.59879,80387,61175.849,109341561.18342,0
1745877600000,1792.69,1805.85,1790.80,1801.21,225527.085,1745881199999,405604512.65989,151211,121032.927,217656167.39405,0
1745881200000,1801.21,1806.87,1794.25,1799.22,147734.497,1745884799999,265886310.03287,125248,72114.067,129807612.92537,0
1745884800000,1799.21,1805.15,1792.65,1801.27,153802.792,1745888399999,276711530.41505,140501,74914.222,134783687.03136,0
1745888400000,1801.26,1810.92,1791.70,1795.70,208885.684,1745891999999,376182528.71547,204860,100826.084,181655139.55112,0
1745892000000,1795.71,1801.27,1786.68,1793.91,144253.073,1745895599999,258749420.32946,152752,66503.694,119309202.55956,0
1745895600000,1793.92,1804.61,1791.43,1801.26,120271.505,1745899199999,216421794.52642,114562,72784.866,130994896.98401,0
1745899200000,1801.26,1804.11,1788.16,1791.72,158336.016,1745902799999,284547098.72259,118875,87799.955,157843605.95804,0
1745902800000,1791.72,1795.75,1787.37,1794.01,92815.702,1745906399999,166337635.61012,113117,47970.937,85977953.12438,0
1745906400000,1794.01,1821.50,1793.31,1820.37,360193.060,1745909999999,652900082.03790,258538,195474.701,354268151.85699,0
1745910000000,1820.37,1824.24,1815.48,1820.77,180778.406,1745913599999,329016930.14464,154700,85121.972,154938681.71099,0
1745913600000,1820.77,1836.84,1815.76,1831.68,306388.387,1745917199999,559223566.45026,216197,166946.339,304823301.41306,0
1745917200000,1831.69,1834.65,1823.49,1831.05,201435.298,1745920799999,368422303.47033,157241,98383.397,179950673.53111,0
1745920800000,1831.05,1842.82,1821.96,1824.97,364572.043,1745924399999,668020258.09893,228854,185328.410,339689046.28648,0
1745924400000,1824.97,1837.65,1824.21,1828.90,169697.739,1745927999999,310777947.15682,143602,88330.929,161747005.94900,0
1745928000000,1828.89,1832.58,1819.90,1820.98,175778.447,1745931599999,320934952.84080,150366,72638.594,132672501.05771,0
1745931600000,1820.97,1824.02,1801.00,1813.42,568076.145,1745935199999,1029370264.52385,333807,267970.675,485519572.59753,0
1745935200000,1813.43,1825.50,1807.15,1822.43,340681.517,1745938799999,619426898.10341,266311,182793.347,332380662.79234,0
1745938800000,1822.43,1824.53,1811.00,1814.21,156904.817,1745942399999,285133102.21054,141806,77138.048,140189075.64238,0
1745942400000,1814.20,1831.49,1812.46,1815.29,267224.136,1745945999999,486907969.94430,200531,132105.880,240751323.88481,0
1745946000000,1815.29,1829.00,1806.00,1824.33,248435.866,1745949599999,451402338.10867,202597,130711.173,237536524.52426,0
1745949600000,1824.34,1827.98,1820.00,1824.58,104821.314,1745953199999,191215712.83695,99032,48581.974,88626696.49271,0
1745953200000,1824.57,1828.00,1818.00,1820.92,97450.992,1745956799999,177611027.47608,91190,51475.704,93815205.70835,0
1745956800000,1820.92,1824.87,1806.03,1807.74,159133.477,1745960399999,288396294.71359,121687,69605.744,126182505.81985,0
1745960400000,1807.73,1810.68,1788.30,1799.26,298839.456,1745963999999,536963177.41526,215270,134889.393,242361488.90814,0
1745964000000,1799.25,1799.25,1789.00,1791.55,160338.298,1745967599999,287622749.35250,132149,83003.602,148899533.50496,0
1745967600000,1791.55,1798.87,1779.36,1796.57,276204.275,1745971199999,493828656.74132,190099,142150.202,254210317.63812,0
1745971200000,1796.57,1812.48,1793.46,1804.48,212469.699,1745974799999,383278436.20034,161018,110976.730,200206420.86480,0
1745974800000,1804.48,1805.59,1787.72,1796.73,127909.602,1745978399999,229840548.54198,116124,55952.294,100577586.98259,0
1745978400000,1796.74,1805.46,1792.50,1802.19,117580.397,1745981999999,211625746.48040,111789,60715.252,109271635.14083,0
1745982000000,1802.19,1811.88,1797.50,1808.19,115282.399,1745985599999,207984706.45171,105506,59542.684,107422690.57062,0
1745985600000,1808.18,1812.22,1804.41,1811.10,95928.465,1745989199999,173460478.71855,82824,46416.309,83933070.78053,0
1745989200000,1811.10,1811.48,1800.45,1805.27,110615.069,1745992799999,199669868.91627,84605,51746.861,93406565.45377,0
1745992800000,1805.26,1807.97,1801.86,1802.39,62520.931,1745996399999,112832716.96317,64353,31978.872,57713143.20405,0
1745996400000,1802.39,1806.85,1790.00,1795.55,155798.990,1745999999999,279909312.64355,121946,63429.213,113978115.38682,0
1746000000000,1795.54,1801.38,1791.61,1794.31,139903.788,1746003599999,251360662.01925,104381,73290.340,131687719.24250,0
1746003600000,1794.32,1807.70,1793.96,1805.62,134718.378,1746007199999,242789116.38377,101477,70690.298,127385956.26641,0
1746007200000,1805.62,1810.00,1802.90,1806.60,100410.498,1746010799999,181355925.25481,90268,48787.059,88119904.36968,0
1746010800000,1806.59,1816.00,1806.59,1814.79,169597.321,1746014399999,307171166.74519,107165,92365.960,167314741.67230,0
1746014400000,1814.79,1815.48,1766.00,1774.28,744498.826,1746017999999,1329040379.56764,450670,341569.188,609506958.55733,0
1746018000000,1774.28,1775.17,1733.60,1740.14,836394.398,1746021599999,1470268166.01807,533916,380987.730,670071784.25410,0
1746021600000,1740.14,1772.67,1730.60,1758.12,787120.599,1746025199999,1380568274.58219,463025,407762.197,715144163.56415,0
1746025200000,1758.13,1770.91,1756.37,1763.72,246060.560,1746028799999,434172266.03172,193382,130379.545,230100372.10862,0
1746028800000,1763.72,1770.33,1755.02,1767.00,171358.913,1746032399999,302080770.85900,146868,82814.052,145991579.00502,0
1746032400000,1767.01,1778.94,1760.65,1774.70,198649.334,1746035999999,351834044.71841,153051,108213.749,191691635.90792,0
1746036000000,1774.71,1788.93,1772.08,1781.66,287521.779,1746039599999,512579561.52277,213050,149921.432,267335050.91013,0
1746039600000,1781.65,1792.39,1775.14,1785.96,179598.748,1746043199999,320371931.81594,142371,85459.341,152467295.69503,0
1746043200000,1786.08,1809.19,1784.00,1793.01,345793.094,1746046799999,622192212.19805,250727,190720.276,343126050.99559,0
1746046800000,1793.00,1799.93,1790.00,1791.51,99756.583,1746050399999,179087810.61197,77983,46616.890,83698476.16427,0
1746050400000,1791.51,1798.69,1788.06,1794.57,92165.018,1746053999999,165248166.21673,85869,46312.130,83033233.02992,0
1746054000000,1794.58,1798.90,1791.26,1792.71,94890.099,1746057599999,170361305.61056,75064,50881.068,91367834.71531,0
1746057600000,1792.71,1798.15,1791.55,1796.88,78934.331,1746061199999,141683687.46029,72737,39728.370,71312558.81011,0
1746061200000,1796.87,1810.00,1796.87,1809.22,149630.913,1746064799999,269851172.76431,123172,79550.152,143473995.24375,0
1746064800000,1809.23,1818.18,1805.23,1806.76,230925.264,1746068399999,418458291.13370,169400,110935.395,201070207.69475,0
1746068400000,1806.76,1813.48,1804.49,1807.28,127928.310,1746071999999,231427341.80939,94007,68008.895,123033866.73732,0
1746072000000,1807.28,1809.49,1803.11,1808.30,95061.908,1746075599999,171765744.55019,74488,50028.169,90395223.30599,0
1746075600000,1808.30,1816.77,1804.76,1812.70,134540.111,1746079199999,243645406.86255,88044,77110.649,139681524.82903,0
1746079200000,1812.70,1814.48,1804.16,1805.59,80920.601,1746082799999,146346503.04210,67483,38838.501,70236848.57872,0
1746082800000,1805.59,1814.07,1801.24,1809.74,90211.966,1746086399999,163127226.69341,71891,44470.362,80419931.19360,0
1746086400000,1809.74,1820.00,1807.74,1816.90,164407.237,1746089999999,298359643.85546,109489,90325.133,163936047.25006,0
1746090000000,1816.90,1823.94,1813.99,1816.61,186238.900,1746093599999,338829226.29313,142517,99560.803,181154471.98368,0
1746093600000,1816.61,1850.84,1816.61,1847.00,685159.496,1746097199999,1258727796.60036,389200,391864.105,719896695.03103,0
1746097200000,1847.00,1858.73,1837.24,1844.79,401664.756,1746100799999,742033078.46942,258466,203647.284,376307929.47906,0
1746100800000,1844.79,1854.72,1841.27,1848.20,242551.375,1746104399999,448237697.40728,162696,118458.569,218945204.59033,0
1746104400000,1848.21,1850.58,1823.47,1825.81,627986.103,1746107999999,1152832681.27488,350004,289232.854,530975531.68325,0
1746108000000,1825.81,1849.42,1825.81,1847.63,342024.513,1746111599999,628500736.49029,249853,174508.659,320734218.52641,0
1746111600000,1847.62,1872.71,1843.60,1851.99,576814.978,1746115199999,1073079714.81646,374955,291159.972,541756791.66718,0
1746115200000,1852.00,1869.40,1850.97,1858.69,227061.727,1746118799999,422305290.46098,183277,118311.960,220032984.29262,0
1746118800000,1858.69,1863.92,1845.23,1854.99,219405.676,1746122399999,406833527.25043,161776,108989.515,202079512.19103,0
1746122400000,1854.99,1857.82,1846.50,1854.99,130269.290,1746125999999,241271941.67955,106790,64213.706,118947863.77456,0
1746126000000,1855.00,1855.27,1838.08,1842.12,158791.476,1746129599999,293231362.45476,113992,76709.204,141701883.93265,0
1746129600000,1842.11,1850.45,1836.05,1838.61,169298.969,1746133199999,311801936.52428,135241,73886.219,136103181.11740,0
1746133200000,1838.60,1848.80,1838.26,1842.97,71826.686,1746136799999,132439144.84631,66635,37371.952,68909138.23608,0
1746136800000,1842.98,1845.25,1836.50,1837.89,76139.897,1746140399999,140104873.28664,73734,30248.838,55667464.67324,0
1746140400000,1837.89,1840.25,1831.80,1837.19,92913.555,1746143999999,170588541.66624,86729,45889.575,84266543.21281,0
1746144000000,1837.18,1849.56,1834.06,1846.59,191413.191,1746147599999,352619756.79802,142363,102717.049,189224379.15204,0
1746147600000,1846.59,1850.49,1838.00,1841.69,122840.321,1746151199999,226509625.37701,117195,53302.830,98324431.67569,0
1746151200000,1841.69,1848.88,1838.13,1845.86,81399.131,1746154799999,150174532.96953,90095,45727.867,84377392.30604,0
1746154800000,1845.87,1849.80,1842.73,1846.66,76572.590,1746158399999,141415855.05989,77042,41624.118,76880123.09724,0
1746158400000,1846.66,1850.86,1838.16,1840.51,108345.699,1746161999999,199694014.27935,94675,50186.878,92499137.18277,0
1746162000000,1840.51,1843.18,1826.72,1831.06,179220.749,1746165599999,328771788.95946,124055,70513.824,129387535.01493,0
1746165600000,1831.06,1836.59,1827.08,1831.31,151175.571,1746169199999,276895947.84309,121102,75243.998,137824151.83034,0
1746169200000,1831.31,1831.31,1815.00,1815.30,336519.153,1746172799999,612802814.74749,205053,138114.107,251539099.58944,0
1746172800000,1815.29,1825.79,1812.00,1822.70,229809.694,1746176399999,418153626.10258,142326,127794.555,232552680.64620,0
1746176400000,1822.69,1826.24,1819.42,1819.74,113254.131,1746179999999,206443989.63292,82659,52937.736,96509234.67770,0
1746180000000,1819.74,1834.92,1819.63,1828.50,293852.855,1746183599999,537105834.21816,142620,169293.337,309411604.63541,0
1746183600000,1828.49,1834.64,1828.49,1832.39,101315.159,1746187199999,185586083.36002,82582,45240.223,82866414.36122,0
1746187200000,1832.39,1847.11,1822.13,1840.11,331680.728,1746190799999,608170740.04721,226576,169701.926,311367187.50749,0
1746190800000,1840.10,1841.45,1828.07,1832.90,187256.001,1746194399999,343434379.22131,157728,81647.701,149758932.21913,0
1746194400000,1832.89,1851.00,1832.70,1848.00,316743.487,1746197999999,583939891.46951,247457,170750.528,314810436.45331,0
1746198000000,1847.99,1853.58,1831.15,1840.21,230952.132,1746201599999,425306453.28685,181490,108182.787,199228274.38215,0
1746201600000,1840.21,1871.06,1840.14,1851.93,551283.638,1746205199999,1024414047.21809,330321,289998.603,538822085.06657,0
1746205200000,1851.94,1852.80,1840.55,1851.57,192297.109,1746208799999,355252474.31642,161281,97492.950,180133574.58932,0
1746208800000,1851.57,1854.90,1844.40,1848.20,99396.250,1746212399999,183961967.22075,105527,45056.931,83398163.06070,0
1746212400000,1848.19,1849.73,1830.79,1838.78,159283.934,1746215999999,293273027.46252,130495,75169.809,138391525.34685,0
1746216000000,1838.78,1847.23,1834.74,1846.01,71905.672,1746219599999,132491124.50729,74879,41732.090,76907165.04255,0
1746219600000,1846.00,1846.01,1832.22,1836.85,71106.410,1746223199999,130759628.68556,70915,32824.525,60366940.03949,0
1746223200000,1836.84,1839.14,1832.10,1834.39,73870.310,1746226799999,135581005.46958,71924,39104.005,71773174.89610,0
1746226800000,1834.38,1841.83,1833.63,1841.22,58476.429,1746230399999,107522990.59300,65238,30633.283,56326607.77253,0
1746230400000,1841.22,1842.44,1835.37,1838.06,62074.512,1746233999999,114168463.07998,62639,34598.318,63638816.46148,0
1746234000000,1838.07,1839.75,1825.52,1828.00,140119.578,1746237599999,256507221.66620,103911,63963.174,117091161.28380,0
1746237600000,1827.99,1834.94,1827.71,1833.22,73365.490,1746241199999,134402301.35158,66417,39240.640,71874126.69408,0
1746241200000,1833.22,1837.17,1830.41,1834.08,49933.224,1746244799999,91578417.86955,53842,26803.057,49160525.56515,0
1746244800000,1834.07,1838.55,1833.00,1837.45,47255.401,1746248399999,86765624.29562,52700,27454.732,50408651.22107,0
1746248400000,1837.44,1837.71,1832.13,1832.44,50358.550,1746251999999,92408874.34462,46252,20426.922,37484752.34202,0
1746252000000,1832.44,1832.65,1823.39,1826.46,148082.654,1746255599999,270565976.01841,97885,63598.420,116218628.88834,0
1746255600000,1826.45,1829.23,1823.93,1825.58,72095.525,1746259199999,131685339.28276,60433,43143.125,78808426.31753,0
1746259200000,1825.58,1829.61,1821.32,1824.63,120966.975,1746262799999,220736657.82346,71157,48421.856,88375974.06423,0
1746262800000,1824.64,1827.99,1818.00,1826.58,139835.646,1746266399999,255006142.38823,97304,78934.833,143983614.44650,0
1746266400000,1826.56,1829.99,1816.23,1818.61,207216.634,1746269999999,378065140.65894,130317,102520.200,187137635.45561,0
1746270000000,1818.62,1825.49,1817.66,1823.35,103750.678,1746273599999,189087055.37423,78954,51404.610,93689634.53134,0
1746273600000,1823.34,1832.06,1823.10,1828.62,148506.755,1746277199999,271571895.57667,95433,80052.560,146408670.47078,0
1746277200000,1828.62,1836.15,1828.08,1834.15,101966.404,1746280799999,186916821.45161,81536,54231.381,99417827.29099,0
1746280800000,1834.14,1836.20,1830.19,1834.29,79028.911,1746284399999,144877030.72709,67445,34071.122,62464343.78670,0
1746284400000,1834.29,1839.27,1832.10,1833.51,99740.861,1746287999999,183109020.86557,72006,44382.837,81494484.40664,0
1746288000000,1833.51,1834.39,1822.31,1826.23,131999.556,1746291599999,241259735.04216,97182,62491.523,114218295.44898,0
1746291600000,1826.23,1826.51,1807.75,1823.02,356798.088,1746295199999,648281910.97459,195848,169893.531,308709194.61141,0
1746295200000,1823.02,1830.44,1821.69,1825.18,105522.219,1746298799999,192706014.09824,86408,50088.459,91487867.00186,0
1746298800000,1825.17,1838.56,1823.79,1837.61,105841.758,1746302399999,194037197.99044,87097,60541.177,110994300.80120,0
1746302400000,1837.62,1838.99,1833.75,1838.04,69860.310,1746305999999,128295760.55787,61386,30535.443,56081405.81630,0
1746306000000,1838.03,1848.00,1835.42,1840.28,138851.143,1746309599999,255762745.02655,100813,73376.923,135154035.36892,0
1746309600000,1840.29,1844.90,1835.02,1842.05,68592.311,1746313199999,126206238.24103,67361,33722.430,62041303.98982,0
1746313200000,1842.05,1842.63,1827.79,1832.55,179880.377,1746316799999,329781448.71531,105957,73036.237,133895659.26304,0
1746316800000,1832.55,1841.28,1829.07,1835.74,121079.322,1746320399999,222215755.93651,103590,64150.334,117714461.04803,0
1746320400000,1835.74,1840.34,1828.28,1836.68,97433.233,1746323999999,178766773.39439,105244,49106.431,90110699.66686,0
1746324000000,1836.68,1848.84,1829.00,1833.19,181012.943,1746327599999,332857871.65461,159916,87775.925,161439780.67331,0
1746327600000,1833.20,1835.74,1825.28,1831.24,98359.247,1746331199999,180071097.53006,102664,47363.572,86714290.11773,0
1746331200000,1831.24,1836.48,1828.43,1829.74,69181.755,1746334799999,126775019.87890,66822,31314.182,57393680.61475,0
1746334800000,1829.75,1849.53,1829.23,1844.99,220781.066,1746338399999,406852893.62251,154266,132957.625,245013788.68217,0
1746338400000,1844.99,1848.51,1838.51,1844.69,115712.568,1746341999999,213290080.60439,103181,57250.851,105540418.86789,0
1746342000000,1844.69,1845.95,1835.41,1840.24,83693.332,1746345599999,154018049.96761,74654,42367.710,77965097.23011,0
1746345600000,1840.24,1840.73,1828.61,1830.11,171570.450,1746349199999,314514605.92822,114864,65980.999,120974414.20769,0
1746349200000,1830.10,1831.92,1822.14,1827.01,211294.822,1746352799999,385943406.75404,147015,99283.059,181373269.14697,0
1746352800000,1827.00,1828.67,1820.75,1826.36,95942.784,1746356399999,175143143.22063,84681,49122.169,89684210.36808,0
1746356400000,1826.35,1835.36,1824.56,1826.69,133862.651,1746359999999,244961183.75825,93421,63009.806,115330557.50008,0
1746360000000,1826.68,1833.07,1826.14,1829.35,64298.126,1746363599999,117668034.94620,60594,34364.942,62887559.40156,0
1746363600000,1829.35,1832.23,1817.03,1824.29,161255.864,1746367199999,294166121.13739,113802,70551.443,128704637.43500,0
1746367200000,1824.29,1831.62,1823.41,1830.14,95951.310,1746370799999,175407321.75510,80076,54111.175,98923052.16129,0
1746370800000,1830.14,1832.76,1824.65,1829.63,84171.394,1746374399999,153962754.52968,75718,38338.004,70135591.54115,0
1746374400000,1829.64,1832.28,1821.69,1826.97,130151.441,1746377999999,237786914.97107,91870,64890.448,118548201.70745,0
1746378000000,1826.97,1830.65,1821.06,1826.99,113057.187,1746381599999,206515427.12931,82456,58270.654,106438761.90458,0
1746381600000,1827.00,1830.51,1824.62,1825.03,45645.857,1746385199999,83420763.58563,55370,22160.297,40502007.64854,0
1746385200000,1825.04,1830.27,1823.75,1827.58,50430.608,1746388799999,92146947.04424,50246,24435.979,44653087.71914,0
1746388800000,1827.59,1841.76,1827.30,1835.41,144272.874,1746392399999,264853739.07825,93098,84871.773,155785408.09519,0
1746392400000,1835.41,1836.52,1831.04,1834.43,44949.269,1746395999999,82425740.66095,39588,20824.132,38188766.51254,0
1746396000000,1834.42,1834.52,1810.51,1816.93,264038.903,1746399599999,480475637.50186,189884,117125.786,213109190.92113,0
1746399600000,1816.92,1818.27,1801.71,1807.87,257610.350,1746403199999,465839932.48550,176891,114635.006,207317279.23964,0
1746403200000,1807.87,1817.60,1805.34,1814.90,164049.226,1746406799999,297319500.37074,121160,87729.017,158983636.50360,0
1746406800000,1814.90,1816.28,1780.02,1790.79,378858.438,1746410399999,679873031.89126,260475,154641.279,277464696.31181,0
1746410400000,1790.78,1801.94,1780.64,1798.57,329840.405,1746413999999,591152366.82977,215735,159310.379,285645927.47474,0
1746414000000,1798.57,1800.17,1792.36,1793.86,113985.137,1746417599999,204627256.74957,81244,55918.407,100386889.30855,0
1746417600000,1793.85,1804.80,1792.00,1804.00,101284.177,1746421199999,182272808.50640,93396,54258.185,97655170.13950,0
1746421200000,1804.00,1818.00,1800.12,1815.72,163013.978,1746424799999,294755869.70920,111961,96931.375,175306548.19525,0
1746424800000,1815.72,1820.97,1811.00,1819.21,178841.829,1746428399999,324858824.91707,124695,84048.542,152676340.45800,0
1746428400000,1819.21,1829.07,1815.71,1825.74,184550.607,1746431999999,336406231.70042,130921,97732.530,178179339.68310,0
1746432000000,1825.73,1830.72,1822.51,1827.59,139677.587,1746435599999,255145208.88643,101415,66384.490,121278414.92224,0
1746435600000,1827.59,1829.98,1821.69,1822.77,107421.690,1746439199999,196157562.97246,87813,49847.635,91035493.88461,0
1746439200000,1822.77,1823.28,1797.00,1803.93,373581.705,1746442799999,675864894.07697,209735,157159.882,284298085.15339,0
1746442800000,1803.93,1810.00,1798.09,1803.81,247463.477,1746446399999,446566546.76681,142051,123540.780,222957594.28431,0
1746446400000,1803.81,1808.80,1799.00,1804.83,134088.650,1746449999999,241945149.74754,112982,68170.318,123018983.58771,0
1746450000000,1804.82,1808.43,1793.29,1807.92,293684.058,1746453599999,528791009.38194,215180,143322.535,258090093.90714,0
1746453600000,1807.91,1814.86,1798.09,1803.55,251786.494,1746457199999,454772721.74200,197980,121314.955,219167467.77730,0
1746457200000,1803.55,1807.59,1794.30,1800.14,165298.390,1746460799999,297662595.23237,139897,70244.545,126506522.69929,0
1746460800000,1800.14,1811.39,1799.86,1807.21,206584.100,1746464399999,373323894.70652,134126,109477.455,197848329.60041,0
1746464400000,1807.21,1817.03,1804.39,1813.86,131786.606,1746467999999,238714937.62895,106805,77397.778,140208396.31129,0
1746468000000,1813.85,1828.00,1811.23,1821.96,211071.846,1746471599999,384522528.74978,133796,120661.445,219808393.93245,0
1746471600000,1821.95,1825.77,1812.65,1815.65,122406.691,1746475199999,222750387.16744,101956,58372.284,106233804.73370,0
1746475200000,1815.64,1815.70,1797.79,1808.19,180080.855,1746478799999,325301696.81861,127523,85420.706,154315151.09112,0
1746478800000,1808.19,1818.84,1807.58,1815.71,110097.699,1746482399999,199643130.58374,88527,56066.672,101671871.36599,0
1746482400000,1815.70,1832.98,1815.38,1825.33,228111.929,1746485999999,416225309.66560,148919,132435.361,241678270.77953,0
1746486000000,1825.33,1829.42,1816.16,1819.43,123789.791,1746489599999,225663107.09513,89717,59176.514,107892607.79144,0
1746489600000,1819.43,1820.00,1810.01,1813.26,121989.372,1746493199999,221349332.10679,88150,60861.642,110438618.13659,0
1746493200000,1813.27,1820.30,1802.20,1803.48,182909.763,1746496799999,331041382.71259,140430,83083.502,150432782.47491,0
1746496800000,1803.47,1806.49,1791.57,1802.63,271747.482,1746500399999,488812361.74069,187983,129793.297,233520003.77609,0
1746500400000,1802.62,1806.60,1796.49,1805.50,121889.376,1746503999999,219716598.40333,103913,61036.127,110040456.98578,0
1746504000000,1805.49,1808.04,1802.75,1806.19,64496.340,1746507599999,116442939.65007,68555,28453.227,51374974.13595,0
1746507600000,1806.18,1807.27,1797.26,1798.03,91919.609,1746511199999,165580417.19455,72126,40557.988,73065308.37222,0
1746511200000,1798.03,1805.60,1797.68,1805.57,69600.164,1746514799999,125466323.51205,55758,36133.496,65134652.36349,0
1746514800000,1805.57,1808.55,1800.60,1805.00,76849.658,1746518399999,138709747.87869,69214,36315.938,65549408.03174,0
1746518400000,1804.99,1805.17,1787.04,1800.73,246787.731,1746521999999,442967448.88470,162326,115632.106,207574256.52969,0
1746522000000,1800.73,1800.89,1791.30,1797.19,88004.815,1746525599999,158062157.33566,80009,42346.017,76053772.69973,0
1746525600000,1797.19,1797.22,1781.40,1784.22,227925.954,1746529199999,407555891.58142,145358,87325.839,156185189.17798,0
1746529200000,1784.21,1789.83,1755.71,1769.10,587668.134,1746532799999,1041234823.32886,320876,254681.369,451243727.10974,0
1746532800000,1769.09,1775.99,1765.93,1774.33,224104.758,1746536399999,397043014.89236,160727,107883.967,191137870.91398,0
1746536400000,1774.33,1774.91,1750.00,1758.16,418569.349,1746539999999,737298255.42354,280944,187123.107,329665206.46695,0
1746540000000,1758.17,1779.08,1758.17,1767.71,327136.491,1746543599999,579283495.21362,229167,167406.285,296422365.70522,0
1746543600000,1767.70,1778.23,1759.35,1769.31,229006.621,1746547199999,405375619.31477,181685,111138.388,196759950.73555,0
1746547200000,1769.31,1774.26,1761.00,1762.10,188402.302,1746550799999,332926730.23056,175349,95801.451,169310564.31117,0
1746550800000,1762.09,1775.78,1761.96,1767.00,168536.152,1746554399999,298102627.88946,137106,78250.475,138405393.01426,0
1746554400000,1766.99,1790.68,1765.82,1789.04,203040.109,1746557999999,361201362.18749,145363,121552.620,216292751.65906,0
1746558000000,1789.04,1798.41,1783.51,1784.05,267555.761,1746561599999,478746283.16758,177170,140561.162,251552169.84136,0
1746561600000,1784.06,1788.37,1767.25,1774.48,235639.565,1746565199999,418828106.96611,153943,113677.025,202069986.01327,0
1746565200000,1774.47,1780.43,1764.39,1775.01,119752.076,1746568799999,212270815.45227,103432,56678.422,100484541.87811,0
1746568800000,1775.00,1813.00,1774.72,1810.24,502127.935,1746572399999,902375394.68125,371253,278682.118,500865196.41009,0
1746572400000,1810.24,1818.62,1801.06,1816.22,308532.043,1746575999999,558761554.18613,210946,152789.591,276745623.81620,0
1746576000000,1816.23,1847.79,1813.47,1841.63,629213.090,1746579599999,1153143606.02301,349559,345093.843,632560146.53096,0
1746579600000,1841.62,1850.00,1827.32,1832.00,386809.340,1746583199999,711987290.24224,261859,175993.525,324198388.67830,0
1746583200000,1831.99,1834.49,1820.60,1824.04,275681.556,1746586799999,503520983.17790,200239,133290.722,243470108.62337,0
1746586800000,1824.04,1827.73,1816.22,1825.60,192502.249,1746590399999,350880167.62709,165351,100967.410,184079618.94657,0
1746590400000,1825.60,1832.80,1823.69,1827.88,115875.546,1746593999999,211846549.86567,105170,61638.151,112687258.04178,0
1746594000000,1827.87,1830.00,1824.64,1827.60,69631.898,1746597599999,127220935.17153,81130,31676.998,57879407.83135,0
1746597600000,1827.60,1833.57,1825.62,1829.80,113753.234,1746601199999,208169257.13399,89093,56541.631,103490385.44796,0
1746601200000,1829.81,1837.85,1829.25,1837.26,108629.240,1746604799999,199213311.45038,82091,57379.588,105235319.70491,0
1746604800000,1837.27,1843.75,1833.32,1839.90,204566.230,1746608399999,376220464.66131,116893,97961.440,180189245.21531,0
1746608400000,1839.90,1844.87,1837.17,1843.20,110457.223,1746611999999,203360978.36053,84788,57834.520,106488122.34396,0
1746612000000,1843.20,1846.50,1829.47,1832.71,287170.359,1746615599999,527485943.83238,155899,131282.795,241147110.73543,0
1746615600000,1832.72,1836.28,1830.00,1835.48,95635.009,1746619199999,175356163.19599,72720,47664.635,87401565.89824,0
1746619200000,1835.48,1836.20,1826.00,1829.76,157229.470,1746622799999,287655341.92836,102520,76575.249,140097188.18235,0
1746622800000,1829.75,1834.43,1821.64,1827.97,264216.331,1746626399999,482718387.21885,169944,125090.016,228524951.89440,0
1746626400000,1827.97,1832.50,1815.60,1821.50,248580.881,1746629999999,453504816.01864,180441,125700.002,229311159.36680,0
1746630000000,1821.50,1824.55,1813.36,1816.73,194881.419,1746633599999,354529430.35034,142509,97620.872,177618025.50400,0
1746633600000,1816.72,1817.33,1798.69,1810.89,346347.712,1746637199999,626112822.96155,215669,168084.062,303871073.72302,0
1746637200000,1810.90,1812.25,1787.50,1795.28,324609.073,1746640799999,584289257.74011,192308,148458.225,267189407.09138,0
1746640800000,1795.27,1816.55,1787.59,1805.56,607241.294,1746644399999,1093917529.76992,411407,307805.217,554710895.76736,0
1746644400000,1805.57,1807.70,1786.00,1795.08,299756.539,1746647999999,538528049.34567,237847,146724.929,263645077.27862,0
1746648000000,1795.07,1800.25,1788.00,1797.45,115599.539,1746651599999,207377800.35941,107777,57151.931,102547894.19780,0
1746651600000,1797.44,1808.60,1795.27,1801.78,144973.818,1746655199999,261176988.23660,100949,62346.256,112346110.57410,0
1746655200000,1801.79,1821.24,1799.65,1816.16,319413.951,1746658799999,578622848.21398,188483,196418.313,355804985.51251,0
1746658800000,1816.17,1824.73,1807.21,1810.14,156432.962,1746662399999,284038653.92802,117638,74363.746,135028549.57244,0
1746662400000,1810.13,1827.86,1807.72,1826.19,175539.257,1746665999999,318829983.22909,122830,100206.893,182048565.30313,0
1746666000000,1826.19,1836.83,1819.00,1822.11,351925.221,1746669599999,643086093.26271,259804,178023.270,325352038.14444,0
1746669600000,1822.11,1847.30,1822.11,1840.86,370199.521,1746673199999,680860014.30104,245852,205555.549,378016031.38003,0
1746673200000,1840.86,1907.45,1838.20,1900.50,888619.566,1746676799999,1666029282.21550,558008,531188.956,995777592.76810,0
1746676800000,1900.51,1917.00,1891.88,1893.08,622532.734,1746680399999,1185694898.60553,403224,309199.345,589042130.08613,0
1746680400000,1893.08,1904.13,1891.36,1896.09,238910.771,1746683999999,453356295.48117,159503,123317.654,234016404.36024,0
1746684000000,1896.09,1912.23,1895.31,1910.38,188267.302,1746687599999,358377857.21868,133254,107035.906,203767352.71761,0
1746687600000,1910.38,1944.00,1907.37,1927.80,484077.681,1746691199999,931704230.29491,311393,263267.291,506900374.39074,0
1746691200000,1927.81,1948.51,1925.00,1934.06,371100.018,1746694799999,717524656.21130,232457,185377.335,358448903.42823,0
1746694800000,1934.06,1941.18,1928.80,1940.14,235010.093,1746698399999,454795739.55793,159840,113897.333,220451040.60996,0
1746698400000,1940.14,1968.29,1938.32,1960.20,452798.734,1746701999999,883211945.45480,294056,245779.290,479620377.48154,0
1746702000000,1960.20,1960.67,1944.28,1956.65,310637.520,1746705599999,606401186.53794,211333,149192.682,291212111.67231,0
1746705600000,1956.65,1976.56,1952.57,1958.95,482731.101,1746709199999,947815685.66134,320607,239904.041,471170596.49937,0
1746709200000,1958.94,1984.14,1958.64,1975.36,452923.678,1746712799999,892556127.26452,316892,234756.587,462715514.56584,0
1746712800000,1975.37,2010.00,1968.11,1988.51,823027.312,1746716399999,1636717731.25397,512928,421718.334,838873763.89794,0
1746716400000,1988.51,2075.10,1986.74,2050.56,1714384.971,1746719999999,3486403622.47082,934177,911179.085,1853152643.81510,0
1746720000000,2050.56,2065.93,2036.10,2049.80,585060.796,1746723599999,1199344501.87449,414038,272577.360,558857144.71956,0
1746723600000,2049.80,2057.10,2035.79,2045.52,348277.548,1746727199999,712646571.89653,259684,166928.431,341676715.87259,0
1746727200000,2045.51,2073.78,2043.00,2066.80,416642.431,1746730799999,858042692.60866,305691,218592.325,450244130.17064,0
1746730800000,2066.80,2140.21,2060.20,2117.59,928709.230,1746734399999,1948082373.59870,545388,483035.003,1013180995.38963,0
1746734400000,2117.59,2199.09,2111.00,2184.45,1000449.370,1746737999999,2151456896.75473,678998,514499.726,1106867566.52740,0
1746738000000,2184.46,2227.00,2157.00,2179.61,1081453.414,1746741599999,2367327726.29622,751006,522510.485,1144264874.89749,0
1746741600000,2179.61,2196.00,2166.29,2179.00,413928.288,1746745199999,902727587.61243,355242,208987.731,455822603.31635,0
1746745200000,2178.99,2208.04,2165.65,2206.54,352965.166,1746748799999,772049716.00610,324802,191630.715,419215941.15216,0
1746748800000,2206.53,2214.67,2183.59,2200.10,383255.527,1746752399999,841938165.24810,324294,173299.941,380795214.37257,0
1746752400000,2200.10,2244.90,2189.36,2206.27,612391.882,1746755999999,1353717087.73858,460360,311380.466,688600301.55520,0
1746756000000,2206.27,2216.88,2193.80,2216.01,333988.479,1746759599999,735893084.03999,251777,163967.695,361426023.80367,0
1746759600000,2216.01,2244.90,2196.07,2204.56,554251.958,1746763199999,1231973718.99722,470030,262444.421,583594097.84731,0
1746763200000,2204.56,2222.21,2201.98,2213.19,212508.363,1746766799999,470495692.69185,238382,111257.011,246367012.77021,0
1746766800000,2213.19,2219.39,2204.55,2214.12,172528.846,1746770399999,381535537.34352,164612,83107.169,183812944.60069,0
1746770400000,2214.11,2259.63,2213.36,2255.94,624109.699,1746773999999,1399761793.71957,482777,354671.308,795332260.91279,0
1746774000000,2255.94,2393.67,2255.22,2363.81,1717854.394,1746777599999,4000513479.44115,1138753,917954.607,2136058599.80395,0
1746777600000,2363.71,2490.75,2362.00,2411.51,2249599.284,1746781199999,5438337087.68871,1459170,1070926.578,2589597473.97298,0
1746781200000,2411.50,2423.50,2291.46,2341.09,1680705.556,1746784799999,3944430254.11426,1110890,819699.039,1924829809.29728,0
1746784800000,2341.08,2358.98,2328.40,2348.16,484652.894,1746788399999,1135651339.28055,486066,253876.096,594990740.39465,0
1746788400000,2348.17,2375.39,2311.81,2350.76,698110.120,1746791999999,1637887383.78062,606861,336357.175,789528676.49478,0
1746792000000,2350.75,2352.81,2325.09,2339.59,314252.813,1746795599999,734976596.16742,339777,155090.983,362790313.72650,0
1746795600000,2339.58,2388.12,2327.25,2369.02,537706.963,1746799199999,1269591102.97099,443562,274039.216,647132920.19851,0
1746799200000,2369.01,2369.01,2270.00,2305.16,1137576.138,1746802799999,2631966642.06755,802210,539735.738,1248678572.74206,0
1746802800000,2305.17,2320.84,2281.19,2300.55,552033.715,1746806399999,1270454687.23105,510309,282600.459,650400830.40613,0
1746806400000,2300.55,2315.88,2273.63,2297.70,413262.879,1746809999999,949972094.35348,412978,207201.380,476393498.88467,0
1746810000000,2297.71,2355.00,2294.27,2349.24,412392.492,1746813599999,960992134.99901,379405,226123.297,526967086.55215,0
1746813600000,2349.24,2351.90,2326.42,2339.23,211121.394,1746817199999,493848136.38578,219674,98078.880,229456440.62836,0
1746817200000,2339.23,2343.69,2307.31,2330.69,207085.569,1746820799999,481217752.18054,227980,101982.146,236968169.50793,0
1746820800000,2330.69,2351.16,2325.64,2339.20,159635.635,1746824399999,373367586.99722,184862,84527.381,197722246.56691,0
1746824400000,2339.20,2342.58,2321.48,2337.00,94255.354,1746827999999,219943632.30194,113735,43549.902,101653760.37853,0
1746828000000,2337.01,2345.51,2328.08,2333.88,81730.350,1746831599999,190991306.69697,100542,38087.303,89018963.26943,0
1746831600000,2333.88,2347.10,2332.17,2344.30,79407.633,1746835199999,185844277.17052,88751,43567.160,101977049.20234,0
1746835200000,2344.31,2379.99,2315.09,2325.76,426752.311,1746838799999,1002784968.71565,407381,202381.004,475668396.60950,0
1746838800000,2325.77,2353.72,2325.01,2334.36,156693.589,1746842399999,366827199.31253,194851,76619.633,179371166.41052,0
1746842400000,2334.36,2348.35,2331.83,2340.98,101125.367,1746845999999,236696253.79180,146659,54659.142,127947058.70316,0
1746846000000,2340.97,2342.09,2330.60,2338.81,90795.994,1746849599999,212109218.53829,123520,45688.129,106737880.92525,0
1746849600000,2338.81,2338.82,2325.31,2335.98,88513.453,1746853199999,206372082.87172,128527,39270.084,91560668.92962,0
1746853200000,2335.98,2354.61,2335.98,2352.24,131635.362,1746856799999,308471776.40774,153083,73634.490,172578292.40617,0
1746856800000,2352.24,2377.44,2349.86,2366.61,372327.070,1746860399999,880195603.12634,325240,188741.119,446222864.07934,0
1746860400000,2366.61,2416.50,2354.00,2399.17,421757.706,1746863999999,1005856843.07702,323529,221157.561,527528024.54975,0
1746864000000,2399.20,2435.00,2360.00,2381.69,730741.396,1746867599999,1756126022.72230,577023,346293.912,832623625.39079,0
1746867600000,2381.68,2423.29,2364.16,2400.28,475143.089,1746871199999,1136127221.63703,450851,243287.244,581690858.96367,0
1746871200000,2400.30,2428.75,2384.00,2395.73,447685.672,1746874799999,1078675226.33553,392916,202961.576,489156837.93685,0
1746874800000,2395.73,2403.27,2374.51,2383.75,319343.572,1746878399999,762780404.66648,321711,158944.109,379728790.67789,0
1746878400000,2383.75,2420.18,2383.75,2407.37,324629.095,1746881999999,780673418.07297,289532,156439.266,376156122.25083,0
1746882000000,2407.36,2449.99,2407.32,2437.00,428812.447,1746885599999,1040905207.14418,342063,228925.122,555785221.18369,0
1746885600000,2436.99,2444.54,2405.27,2434.99,425907.714,1746889199999,1032874541.14503,356313,205359.566,498013464.90294,0
1746889200000,2434.99,2445.50,2421.14,2432.38,290514.378,1746892799999,707074194.35724,286922,141148.561,343622908.70584,0
1746892800000,2432.38,2474.66,2427.65,2459.90,524951.903,1746896399999,1288330732.18949,418817,277963.664,682197404.10665,0
1746896400000,2459.91,2512.00,2448.72,2459.80,914038.333,1746899999999,2267011277.32932,700565,458706.284,1138092624.14375,0
1746900000000,2459.79,2506.23,2456.00,2494.46,442692.138,1746903599999,1098607826.21444,395172,222863.810,553035233.65972,0
1746903600000,2494.45,2506.88,2475.48,2498.35,247736.901,1746907199999,617026680.38113,260503,121035.515,301534148.58087,0
1746907200000,2498.35,2503.95,2465.60,2489.84,205893.894,1746910799999,512146300.68783,225388,99404.708,247267832.98223,0
1746910800000,2489.83,2544.79,2489.83,2532.66,434754.049,1746914399999,1093569145.04156,397429,221575.788,557544463.18067,0
1746914400000,2532.65,2585.97,2520.05,2576.70,586117.737,1746917999999,1497498055.04330,544598,321703.026,822148295.93076,0
1746918000000,2576.70,2600.76,2562.58,2581.91,749191.577,1746921599999,1934893175.52812,612467,379904.795,981447649.23116,0
1746921600000,2581.90,2608.00,2498.79,2542.88,915801.463,1746925199999,2337589787.84601,748773,414601.065,1058482085.66593,0
1746925200000,2542.87,2556.99,2510.45,2531.81,317659.416,1746928799999,805739666.61614,373431,158895.401,403175240.80069,0
1746928800000,2531.81,2565.00,2521.34,2542.39,446981.450,1746932399999,1137166098.36653,406193,227069.178,577620391.64349,0
1746932400000,2542.39,2554.07,2529.19,2536.31,162213.515,1746935999999,412148867.27512,207793,74080.211,188268292.25255,0
1746936000000,2536.31,2550.00,2529.07,2544.13,156903.362,1746939599999,398359007.59348,193277,79976.007,203089765.45900,0
1746939600000,2544.12,2561.68,2535.65,2553.68,204234.963,1746943199999,520920461.47088,221142,94400.308,240837913.84788,0
1746943200000,2553.67,2554.99,2503.66,2520.09,414608.809,1746946799999,1048313523.85080,367643,184347.458,466000756.99030,0
1746946800000,2520.10,2520.10,2452.61,2472.61,762926.213,1746950399999,1893184252.58345,604027,341377.335,847292998.86555,0
1746950400000,2472.61,2504.49,2471.50,2479.92,337517.272,1746953999999,839604877.23563,336578,174494.780,434138693.29845,0
1746954000000,2479.92,2521.41,2479.87,2514.15,269250.425,1746957599999,674797506.23958,269455,145868.136,365541309.43731,0
1746957600000,2514.15,2520.00,2494.02,2509.50,184658.417,1746961199999,462604625.47293,200064,87262.989,218631996.23132,0
1746961200000,2509.49,2534.80,2505.52,2529.36,231854.204,1746964799999,584641945.00315,217250,112132.165,282777338.75719,0
1746964800000,2529.36,2530.92,2509.80,2514.41,158498.444,1746968399999,399443491.89093,194465,68954.610,173794637.18278,0
1746968400000,2514.42,2529.51,2464.20,2468.20,540020.556,1746971999999,1346063234.26811,413849,241804.571,602827250.09538,0
1746972000000,2468.21,2493.27,2467.20,2484.77,230524.562,1746975599999,572097556.45949,263847,122581.501,304213951.38322,0
1746975600000,2484.76,2503.99,2434.89,2461.22,445195.755,1746979199999,1100694729.76044,354699,204149.785,505134732.45729,0
1746979200000,2461.22,2479.75,2439.08,2470.05,380211.974,1746982799999,935474613.29161,363193,194062.554,477510085.58665,0
1746982800000,2470.04,2495.06,2465.50,2490.55,227015.082,1746986399999,563607366.85056,241671,117746.901,292336769.07080,0
1746986400000,2490.56,2514.38,2471.29,2503.84,297856.122,1746989999999,743701661.32430,275590,156093.047,389915068.18489,0
1746990000000,2503.83,2524.38,2500.82,2506.99,200618.595,1746993599999,503992297.34012,221175,88862.246,223306466.44825,0
1746993600000,2507.00,2511.74,2492.00,2508.69,150508.617,1746997199999,376554979.05396,167161,72798.658,182197423.45374,0
1746997200000,2508.69,2519.44,2496.32,2515.66,106538.815,1747000799999,267066484.68254,129641,52212.753,130894445.25102,0
1747000800000,2515.65,2527.71,2481.95,2502.16,243095.315,1747004399999,608365656.41920,262918,121247.510,303461297.68875,0
1747004400000,2502.15,2514.27,2496.58,2513.48,109051.215,1747007999999,273293874.26071,140138,56145.212,140721988.97125,0
1747008000000,2513.48,2544.97,2510.00,2530.21,305328.761,1747011599999,771650936.75738,316639,154098.908,389519609.24544,0
1747011600000,2530.20,2548.00,2490.00,2504.48,328456.690,1747015199999,826532768.35895,364856,162000.173,407763574.66659,0
1747015200000,2504.48,2535.09,2501.06,2521.78,203772.056,1747018799999,513234016.43484,244097,103568.361,260933426.92246,0
1747018800000,2521.77,2526.28,2508.57,2519.01,104117.222,1747022399999,261986406.16532,151218,49469.030,124494469.17378,0
1747022400000,2519.00,2526.61,2506.54,2517.19,142886.182,1747025999999,359484031.28195,170736,71444.528,179747901.59536,0
1747026000000,2517.19,2520.29,2490.70,2496.80,183087.879,1747029599999,457960625.48170,206940,87916.078,219906121.74639,0
1747029600000,2496.79,2521.05,2484.02,2516.66,201137.142,1747033199999,503844307.96085,208153,107781.702,270070282.53962,0
1747033200000,2516.66,2624.84,2516.65,2553.44,1715685.814,1747036799999,4408116431.37309,1207766,854923.388,2196726696.94602,0
1747036800000,2553.45,2585.05,2530.62,2576.72,467473.805,1747040399999,1195030732.70190,452350,239174.349,611521636.68595,0
1747040400000,2576.72,2581.51,2546.66,2549.74,274104.966,1747043999999,702531522.88696,280726,124414.080,318953367.36300,0
1747044000000,2549.73,2562.56,2538.52,2559.29,227451.318,1747047599999,580272810.30623,255844,111977.167,285745352.38188,0
1747047600000,2559.29,2566.00,2520.00,2529.34,299428.655,1747051199999,761208922.37516,319567,135772.691,345271689.97495,0
1747051200000,2529.32,2559.70,2528.01,2548.49,268303.624,1747054799999,683121362.37464,277967,140294.911,357195881.76463,0
1747054800000,2548.50,2575.60,2542.50,2556.99,512549.382,1747058399999,1311834800.41679,467072,248692.881,636624333.65253,0
1747058400000,2556.98,2569.50,2486.11,2504.93,977255.612,1747061999999,2465237761.00287,699744,444323.508,1120818957.81863,0
1747062000000,2504.93,2514.87,2478.00,2485.94,536586.727,1747065599999,1339450583.80884,480778,257410.365,642732293.10507,0
1747065600000,2485.95,2507.89,2469.33,2499.70,338330.910,1747069199999,842202652.49310,336637,170019.218,423275311.68083,0
1747069200000,2499.70,2511.94,2463.57,2475.75,263878.181,1747072799999,655851759.45328,276540,118414.939,294469987.65163,0
1747072800000,2475.74,2484.59,2406.55,2434.19,900431.910,1747076399999,2199099760.84197,637621,400119.154,977498623.09334,0
1747076400000,2434.19,2466.55,2427.80,2459.29,350469.155,1747079999999,859561816.93401,326393,169092.435,414715743.40173,0
1747080000000,2459.28,2495.33,2450.88,2484.57,230420.151,1747083599999,570062212.28042,216820,132615.115,328075464.00708,0
1747083600000,2484.57,2490.90,2466.00,2478.85,130516.142,1747087199999,323369694.71832,134598,64188.899,159037214.34691,0
1747087200000,2478.85,2496.72,2472.85,2484.69,123185.448,1747090799999,306361883.91341,144201,65309.825,162430530.58720,0
1747090800000,2484.69,2499.34,2484.18,2494.16,112203.133,1747094399999,279637297.55944,114497,51993.943,129591103.91093,0
1747094400000,2494.16,2494.90,2457.60,2461.97,246806.149,1747097999999,610127880.37482,255710,109142.405,269760846.97069,0
1747098000000,2461.97,2475.59,2438.73,2451.94,238234.543,1747101599999,585119445.74315,269496,109928.618,270149811.66966,0
1747101600000,2451.94,2458.79,2414.36,2438.16,347240.649,1747105199999,845702066.37267,357681,166759.433,406250674.19004,0
1747105200000,2438.16,2443.82,2416.46,2424.07,222759.110,1747108799999,541020222.19170,227679,104051.927,252789535.93519,0
1747108800000,2424.06,2458.06,2418.84,2454.70,254246.198,1747112399999,620479938.42576,234328,141246.467,344761151.28998,0
1747112400000,2454.69,2462.65,2438.01,2449.03,178021.476,1747115999999,436319398.03821,160532,89708.199,219938774.63530,0
1747116000000,2449.02,2460.33,2446.34,2452.61,129106.293,1747119599999,316813739.41354,137877,68097.803,167115876.30082,0
1747119600000,2452.61,2479.45,2451.52,2459.90,215485.788,1747123199999,531650958.59448,198694,111477.182,275068015.38543,0
1747123200000,2459.89,2470.40,2450.57,2456.41,138739.592,1747126799999,341213847.92451,143092,61820.870,152080411.12020,0
1747126800000,2456.41,2486.88,2455.88,2483.76,263215.768,1747130399999,651733151.30943,213762,138916.004,343869625.11776,0
1747130400000,2483.77,2486.40,2470.55,2481.03,164472.677,1747133999999,407787137.24833,154141,73924.466,183291504.34143,0
1747134000000,2481.03,2524.97,2477.50,2512.26,399334.257,1747137599999,1000479683.42451,316611,214833.986,538096250.61225,0
1747137600000,2512.25,2541.26,2490.13,2523.61,568268.623,1747141199999,1430424459.47801,430083,274819.464,692067232.94055,0
1747141200000,2523.62,2561.73,2517.67,2548.56,489507.796,1747144799999,1244632754.05278,414693,243661.977,619665287.40137,0
1747144800000,2548.59,2555.88,2525.50,2543.53,447180.060,1747148399999,1136253162.79930,391256,211559.889,537645356.12913,0
1747148400000,2543.53,2573.00,2538.30,2564.89,388136.381,1747151999999,992748499.54863,338741,205129.394,524744365.49837,0
1747152000000,2564.88,2600.00,2558.61,2596.85,561794.296,1747155599999,1452233570.61553,463426,295398.492,763630820.73869,0
1747155600000,2596.85,2622.00,2589.02,2609.60,536766.909,1747159199999,1398430029.97360,441798,279601.794,728546431.89996,0
1747159200000,2609.61,2671.60,2604.81,2668.83,586548.656,1747162799999,1547042358.41850,465524,301580.607,795719470.09037,0
1747162800000,2668.82,2738.62,2652.43,2690.02,1084152.661,1747166399999,2920001006.13312,785386,532135.398,1433571928.54961,0
1747166400000,2690.02,2696.63,2653.00,2688.67,540298.002,1747169999999,1445064843.13243,468927,255425.608,683384524.03834,0
1747170000000,2688.67,2692.00,2668.60,2689.97,204166.184,1747173599999,547438692.91979,195699,88126.685,236342095.99257,0
1747173600000,2689.97,2706.98,2674.55,2678.88,260983.659,1747177199999,702362442.57107,256746,120756.904,325070856.12522,0
1747177200000,2678.90,2685.90,2656.00,2678.59,230713.280,1747180799999,616594839.06118,256311,115733.586,309368019.77335,0
1747180800000,2678.58,2699.99,2671.23,2694.93,247352.689,1747184399999,664751861.64069,313173,115013.149,309102856.51689,0
1747184400000,2694.96,2724.96,2664.24,2670.50,561935.745,1747187999999,1514516456.62818,510695,260499.275,702356284.20418,0
1747188000000,2670.50,2671.24,2620.80,2637.17,629164.174,1747191599999,1665247288.27545,505540,305850.844,809795079.04440,0
1747191600000,2637.17,2646.85,2623.01,2645.78,202801.375,1747195199999,534710623.73067,230407,97505.293,257118898.75730,0
1747195200000,2645.79,2673.87,2635.06,2673.40,219481.281,1747198799999,583150311.96162,207354,111875.134,297215950.62441,0
1747198800000,2673.48,2686.61,2662.00,2672.10,211522.181,1747202399999,565513393.74159,208728,103446.248,276600486.46379,0
1747202400000,2672.10,2676.74,2658.68,2672.65,116076.464,1747205999999,309630904.35918,168712,58352.486,155683710.62619,0
1747206000000,2672.65,2673.29,2638.00,2639.14,260141.670,1747209599999,689643735.05658,259273,116242.692,308171391.62641,0
1747209600000,2639.15,2644.71,2586.00,2596.41,521006.976,1747213199999,1364749830.09005,468780,228155.234,598018247.39256,0
1747213200000,2596.40,2609.11,2575.00,2606.53,382755.008,1747216799999,993730618.44267,363804,192694.322,500447235.83946,0
1747216800000,2606.52,2615.92,2587.63,2594.78,282153.217,1747220399999,734483308.57745,269841,145264.456,378259980.36392,0
1747220400000,2594.79,2634.64,2594.78,2624.16,321909.784,1747223999999,842804914.06123,295804,181840.959,475975931.64795,0
1747224000000,2624.16,2634.52,2603.00,2611.80,232341.109,1747227599999,608416402.05908,243769,101803.594,266631997.05661,0
1747227600000,2611.81,2626.25,2576.30,2605.10,438736.612,1747231199999,1141209201.06092,427880,206323.993,536911155.20431,0
1747231200000,2605.11,2605.39,2557.00,2582.34,513668.047,1747234799999,1323663149.11587,483892,236393.268,609355377.68374,0
1747234800000,2582.34,2600.00,2559.34,2596.28,311115.149,1747238399999,802752066.81700,313258,152861.859,394594224.49422,0
1747238400000,2596.28,2598.76,2577.33,2588.90,259482.106,1747241999999,671292690.67404,265570,110157.302,284996596.62099,0
1747242000000,2588.90,2591.40,2545.00,2589.03,345282.892,1747245599999,886285619.99250,334018,163853.544,420877153.63001,0
1747245600000,2589.02,2613.50,2578.54,2612.49,268355.435,1747249199999,696732682.24402,256061,148161.823,384777595.20153,0
1747249200000,2612.48,2616.82,2597.42,2603.85,176140.254,1747252799999,459185525.58639,182768,93039.421,242608583.45142,0
1747252800000,2603.86,2609.99,2596.27,2599.34,85687.303,1747256399999,223031707.22611,108878,41345.053,107621174.94961,0
1747256400000,2599.34,2609.71,2582.31,2605.38,127208.963,1747259999999,330014330.62791,137600,60979.862,158286868.56546,0
1747260000000,2605.38,2606.88,2585.63,2594.83,81633.431,1747263599999,212008137.16430,92985,36802.393,95580278.75534,0
1747263600000,2594.84,2612.88,2582.65,2608.74,118326.286,1747267199999,307417225.80569,139388,63683.886,165519561.18034,0
1747267200000,2608.75,2646.10,2606.00,2630.94,266343.873,1747270799999,700540713.58405,274885,136447.929,358916672.82929,0
1747270800000,2630.94,2636.00,2565.90,2576.81,343253.130,1747274399999,891937523.66916,358930,157053.965,408125998.11460,0
1747274400000,2576.80,2597.27,2570.00,2590.08,185264.242,1747277999999,479032243.22571,211043,105505.318,272830104.30865,0
1747278000000,2590.07,2593.95,2568.90,2573.77,144890.627,1747281599999,374097588.36039,176041,64820.383,167400268.98459,0
1747281600000,2573.77,2594.44,2570.89,2592.17,135303.826,1747285199999,349583497.28572,173042,71480.307,184694665.11906,0
1747285200000,2592.16,2595.73,2562.28,2566.94,215099.670,1747288799999,554167590.25788,219021,98214.000,253055266.33304,0
1747288800000,2566.93,2582.88,2554.45,2572.59,261570.616,1747292399999,671954593.35510,261293,128723.802,330787571.75691,0
1747292400000,2572.58,2576.47,2513.80,2529.60,585747.992,1747295999999,1486870541.36916,448928,251619.982,638745499.33475,0
1747296000000,2529.59,2566.39,2527.41,2563.41,351364.949,1747299599999,895454283.40267,284022,199272.694,507855018.23170,0
1747299600000,2563.41,2565.69,2521.01,2538.32,356099.112,1747303199999,905060525.78728,285910,157829.988,401163175.77315,0
1747303200000,2538.32,2545.00,2515.68,2542.37,295648.178,1747306799999,748501373.57134,280816,152545.683,386382596.32164,0
1747306800000,2542.36,2565.00,2541.48,2553.81,222542.284,1747310399999,568082713.19074,240740,110608.581,282396821.92101,0
1747310400000,2553.81,2578.99,2542.00,2551.87,393209.475,1747313999999,1006122056.31212,362695,191931.991,491283398.92230,0
1747314000000,2551.88,2567.64,2500.04,2530.48,556600.591,1747317599999,1409528939.35038,448823,250375.027,634601710.99789,0
1747317600000,2530.48,2540.00,2475.61,2499.02,749033.590,1747321199999,1875997568.07367,619501,335186.825,840002600.65353,0
1747321200000,2499.03,2568.34,2496.56,2562.90,629295.586,1747324799999,1596265261.57679,518250,351558.387,891897502.65868,0
1747324800000,2562.91,2598.87,2554.00,2598.27,516878.869,1747328399999,1328656989.09083,407750,265866.148,683693810.49238,0
1747328400000,2598.27,2603.52,2566.00,2570.58,368054.166,1747331999999,952182771.14761,328021,178741.364,462696920.47919,0
1747332000000,2570.58,2577.77,2519.01,2523.99,519987.134,1747335599999,1323777552.18761,435679,229377.328,583866566.19074,0
1747335600000,2524.00,2547.04,2510.59,2529.77,300804.203,1747339199999,761291227.46651,308785,153523.913,388657119.80288,0
1747339200000,2529.77,2543.34,2514.28,2535.83,201913.225,1747342799999,511051482.25907,225979,100652.679,254813634.12616,0
1747342800000,2535.81,2540.64,2510.49,2533.88,128353.994,1747346399999,324376106.33000,157843,61151.393,154574790.37457,0
1747346400000,2533.88,2563.61,2530.81,2540.18,180789.741,1747349999999,461143386.59959,189662,92907.328,236969622.25826,0
1747350000000,2540.17,2549.51,2515.00,2547.75,207628.549,1747353599999,526104959.82414,264697,102019.515,258545034.93097,0
1747353600000,2547.76,2564.88,2538.19,2543.69,172111.978,1747357199999,439142913.81488,228479,86416.645,220591781.96567,0
1747357200000,2543.69,2568.75,2533.15,2565.99,175311.296,1747360799999,447469153.31614,242545,94272.104,240615859.57307,0
1747360800000,2565.99,2582.44,2553.00,2572.99,195763.558,1747364399999,503301139.62651,242207,98176.239,252442793.42700,0
1747364400000,2572.99,2584.08,2567.00,2580.43,143123.889,1747367999999,368739377.27825,152353,72921.647,187912372.14199,0
1747368000000,2580.43,2588.70,2562.92,2573.17,176728.830,1747371599999,454971252.83931,156749,84350.742,217149897.02900,0
1747371600000,2573.17,2596.09,2573.17,2593.53,196228.282,1747375199999,507616240.08702,189528,99799.384,258175237.22489,0
1747375200000,2593.53,2599.68,2585.81,2596.45,128345.697,1747378799999,332962875.56039,163423,59411.327,154159555.28948,0
1747378800000,2596.46,2619.39,2583.00,2600.50,316382.338,1747382399999,823359256.40287,301035,166576.535,433597400.96304,0
1747382400000,2600.51,2604.65,2556.65,2572.48,433486.619,1747385999999,1115989579.66826,360204,180456.280,464560342.69569,0
1747386000000,2572.48,2616.88,2570.48,2610.43,392313.126,1747389599999,1019637850.92236,344619,225301.190,585249234.14620,0
1747389600000,2610.44,2627.65,2604.81,2624.04,258096.155,1747393199999,675708441.78758,246150,129463.151,338998828.28187,0
1747393200000,2624.05,2648.68,2615.31,2620.00,374166.680,1747396799999,983550658.44211,301603,187751.026,493753468.12192,0
1747396800000,2620.00,2622.39,2591.08,2597.40,292114.556,1747400399999,761154393.38118,279514,133254.289,347196874.38641,0
1747400400000,2597.41,2614.86,2591.68,2605.44,295674.035,1747403999999,769906420.99894,290772,151917.953,395626675.50516,0
1747404000000,2605.43,2605.85,2572.30,2583.46,391597.393,1747407599999,1013298568.40271,379620,183921.637,475939519.04855,0
1747407600000,2583.47,2603.15,2583.47,2593.94,207924.645,1747411199999,538853129.18289,232081,98055.224,254111391.94006,0
1747411200000,2593.93,2600.96,2568.27,2585.48,218188.616,1747414799999,563692669.23899,231359,108391.132,280073611.70412,0
1747414800000,2585.48,2594.08,2570.75,2576.94,148903.023,1747418399999,384560851.16818,163594,69083.753,178442075.19599,0
1747418400000,2576.94,2591.57,2574.50,2585.40,101688.365,1747421999999,262561886.96782,151507,46950.666,121238379.40765,0
1747422000000,2585.41,2592.56,2576.00,2591.00,95030.614,1747425599999,245666368.16093,131070,48869.227,126356563.29656,0
1747425600000,2591.00,2591.88,2561.00,2569.67,160316.815,1747429199999,412364184.22684,169236,71593.294,184131468.44397,0
1747429200000,2569.66,2582.30,2548.08,2566.24,145391.527,1747432799999,373077877.72088,146098,66680.654,171167014.85293,0
1747432800000,2566.24,2568.84,2527.14,2544.63,255593.627,1747436399999,650488808.44098,269031,114649.972,291917747.63087,0
1747436400000,2544.62,2556.98,2528.60,2535.72,240343.458,1747439999999,611274544.71081,215400,98024.714,249448792.75615,0
1747440000000,2535.71,2537.63,2482.00,2499.63,673879.648,1747443599999,1691050518.44929,586938,282065.368,707691987.90138,0
1747443600000,2499.64,2499.70,2456.00,2474.51,501075.706,1747447199999,1243188272.66220,450064,232654.940,577534468.03197,0
1747447200000,2474.52,2502.29,2450.62,2489.14,463067.809,1747450799999,1147562058.51074,395802,270479.206,670671357.05736,0
1747450800000,2489.14,2496.40,2473.57,2495.93,153977.816,1747454399999,382754423.60913,205000,74414.043,185015938.59996,0
1747454400000,2495.92,2512.33,2490.30,2504.97,210635.431,1747457999999,527162767.08707,202399,91710.961,229527624.16373,0
1747458000000,2504.97,2508.48,2473.53,2479.20,201724.456,1747461599999,502429666.79155,197743,90822.565,226251033.70560,0
1747461600000,2479.19,2495.64,2478.82,2492.16,144583.711,1747465199999,359752263.07082,150536,79964.899,198956716.01738,0
1747465200000,2492.17,2505.26,2480.07,2491.49,156713.491,1747468799999,390779533.88432,168760,72800.492,181568136.35898,0
1747468800000,2491.49,2495.06,2476.01,2479.97,152823.961,1747472399999,379890855.19660,197137,69532.127,172885355.37659,0
1747472400000,2479.97,2485.47,2463.71,2477.41,224386.613,1747475999999,555647707.87349,233989,112082.002,277601034.33145,0
1747476000000,2477.40,2490.64,2473.64,2484.81,127955.653,1747479599999,317700425.95512,140777,62251.937,154591263.39192,0
1747479600000,2484.80,2488.12,2473.23,2480.54,119954.534,1747483199999,297573564.39157,103894,59278.761,147070250.10932,0
1747483200000,2480.55,2485.76,2469.00,2471.42,109982.215,1747486799999,272561647.85298,149692,49728.295,123256113.27422,0
1747486800000,2471.42,2479.39,2442.65,2460.46,366961.063,1747490399999,903182796.29625,288753,175774.502,432815415.55957,0
1747490400000,2460.46,2484.97,2459.92,2481.42,231663.523,1747493999999,573276651.80029,212088,121708.321,301186146.05636,0
1747494000000,2481.41,2483.54,2471.56,2473.22,113641.306,1747497599999,281454840.01234,137316,51160.873,126706560.74481,0
1747497600000,2473.22,2479.33,2446.70,2466.68,253402.319,1747501199999,623865725.12050,233197,120309.582,296212661.97540,0
1747501200000,2466.67,2479.36,2462.66,2469.11,142406.350,1747504799999,351935565.81893,155392,69210.701,171081738.30687,0
1747504800000,2469.10,2488.00,2462.06,2465.94,168595.682,1747508399999,417476215.93288,190609,90439.859,223999264.74464,0
1747508400000,2465.94,2479.44,2460.66,2468.90,90154.895,1747511999999,222802564.38104,121444,44044.169,108839306.33537,0
1747512000000,2468.90,2495.55,2463.23,2488.05,135351.197,1747515599999,335409767.01118,162718,75403.567,186885381.36678,0
1747515600000,2488.05,2493.14,2478.19,2484.81,87273.653,1747519199999,216899780.87152,96992,39263.780,97598114.03126,0
1747519200000,2484.81,2485.39,2451.28,2459.08,174405.274,1747522799999,429706792.68681,198317,84473.712,208096632.94127,0
1747522800000,2459.07,2477.29,2456.00,2474.09,84247.714,1747526399999,207960966.26689,132687,40456.804,99853987.74583,0
1747526400000,2474.09,2485.29,2470.65,2481.75,83242.933,1747529999999,206247643.84885,131822,43382.360,107490894.08022,0
1747530000000,2481.76,2486.58,2471.78,2484.11,68379.811,1747533599999,169504701.62818,97039,32807.891,81338964.13903,0
1747533600000,2484.10,2486.78,2474.91,2480.09,61084.332,1747537199999,151593981.69648,82279,31104.767,77199454.37354,0
1747537200000,2480.09,2485.96,2466.74,2476.19,118704.012,1747540799999,293974210.59925,121834,57445.285,142264280.98383,0
1747540800000,2476.18,2488.44,2476.18,2485.00,66054.355,1747544399999,164040756.09287,78617,35961.873,89309126.73042,0
1747544400000,2484.99,2514.77,2484.66,2511.34,250024.574,1747547999999,625268182.82423,222291,142326.002,355960005.05975,0
1747548000000,2511.34,2513.00,2491.00,2495.92,138240.372,1747551599999,345735263.89471,147194,59953.695,149946706.47123,0
1747551600000,2495.93,2510.97,2493.55,2508.35,107988.266,1747555199999,270277523.34300,117717,57623.896,144244186.18329,0
1747555200000,2508.35,2527.85,2508.16,2516.26,248788.812,1747558799999,626782729.42513,243571,127905.795,322247391.88420,0
1747558800000,2516.27,2522.29,2514.54,2514.55,37432.078,1747562399999,94280663.43320,50919,16660.692,41969070.52909,0